SCS Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

14.74

(July 31, 2024)

52-Week High

38.38

(March 13, 1998)

All-Time High

10.48

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-02-18	33.25	34.19	33.00	33.63	8185000
1998-02-19	34.50	35.13	33.63	35.00	1376100
1998-02-20	35.00	35.25	33.75	34.25	613800
1998-02-23	34.00	34.13	33.13	33.38	732000
1998-02-24	33.38	33.56	33.13	33.38	359600
1998-02-25	33.38	34.25	33.31	34.06	319300
1998-02-26	34.31	35.00	34.00	35.00	334500
1998-02-27	35.00	36.25	35.00	36.25	260300
1998-03-02	36.38	36.88	36.13	36.75	185400
1998-03-03	37.00	37.00	36.06	36.13	247900
1998-03-04	36.00	36.00	35.00	35.19	389900
1998-03-05	35.00	35.00	34.50	34.88	266700
1998-03-06	35.38	35.50	34.63	35.19	216000
1998-03-09	35.13	35.81	34.88	35.13	259600
1998-03-10	35.00	36.00	35.00	36.00	227000
1998-03-11	36.25	37.00	36.25	36.50	261600
1998-03-12	36.63	37.13	36.25	37.06	132600
1998-03-13	37.63	38.38	37.50	37.94	400500
1998-03-16	37.88	38.00	36.25	36.56	334500
1998-03-17	36.38	37.00	35.00	36.00	286400
1998-03-18	36.00	36.63	35.75	36.50	107100
1998-03-19	36.31	36.69	36.00	36.19	137100
1998-03-20	36.00	36.19	35.13	35.75	232900
1998-03-23	35.88	36.63	35.13	36.25	406900
1998-03-24	36.50	37.38	36.50	36.50	196400
1998-03-25	36.75	37.13	36.25	36.25	125800
1998-03-26	35.88	36.63	35.56	36.25	136800
1998-03-27	37.25	37.50	36.50	37.06	300100
1998-03-30	36.88	37.19	36.13	36.81	225700
1998-03-31	36.56	37.06	36.00	36.50	370200
1998-04-01	36.56	37.13	36.56	36.75	109800
1998-04-02	36.75	37.88	36.75	37.00	304100
1998-04-03	37.13	37.38	36.88	37.13	53300
1998-04-06	37.19	37.88	37.19	37.38	174500
1998-04-07	37.63	37.63	36.88	36.88	65400
1998-04-08	36.75	37.00	36.25	36.50	95900
1998-04-09	36.25	36.38	36.00	36.25	114100
1998-04-13	36.31	36.75	36.00	36.56	137700
1998-04-14	36.69	36.75	36.00	36.38	80700
1998-04-15	36.44	36.50	35.88	35.88	84800
1998-04-16	35.63	35.88	35.25	35.25	64600
1998-04-17	35.25	35.50	35.06	35.44	68500
1998-04-20	35.31	35.69	35.00	35.56	140000
1998-04-21	35.75	35.75	35.00	35.13	186500
1998-04-22	35.06	35.38	35.00	35.13	120500
1998-04-23	35.13	35.50	35.00	35.38	125800
1998-04-24	35.25	35.25	34.38	34.56	338200
1998-04-27	34.31	34.31	33.13	33.94	205400
1998-04-28	33.94	35.13	33.94	34.94	168600
1998-04-29	34.63	34.94	34.25	34.88	31900
1998-04-30	34.88	35.25	34.50	34.63	31400
1998-05-01	34.75	35.63	34.63	35.63	146300
1998-05-04	35.75	35.75	35.44	35.44	25900
1998-05-05	35.44	35.50	34.00	34.00	99800
1998-05-06	34.00	34.38	33.25	33.38	85000
1998-05-07	33.50	33.50	33.00	33.00	47600
1998-05-08	33.06	34.25	33.06	33.13	84500
1998-05-11	33.13	33.75	33.00	33.38	275400
1998-05-12	33.38	33.63	33.25	33.31	100600
1998-05-13	33.44	33.44	33.06	33.13	74000
1998-05-14	33.00	33.13	32.13	32.56	74800
1998-05-15	32.63	32.94	31.88	31.88	124600
1998-05-18	32.13	32.38	31.25	31.75	141700
1998-05-19	31.63	32.25	31.38	31.50	165500
1998-05-20	31.88	31.94	31.00	31.50	76400
1998-05-21	31.50	31.63	31.00	31.19	98400
1998-05-22	31.13	31.25	30.25	30.25	147100
1998-05-26	30.25	30.38	29.38	29.50	107300
1998-05-27	29.00	29.00	28.00	28.94	156000
1998-05-28	28.75	30.50	28.75	30.00	167800
1998-05-29	30.13	30.25	29.75	29.81	141300
1998-06-01	29.81	29.88	28.69	28.69	90100
1998-06-02	28.69	29.00	28.00	28.00	134700
1998-06-03	28.13	28.38	28.00	28.25	48700
1998-06-04	28.38	28.63	28.13	28.50	70700
1998-06-05	28.75	28.75	28.38	28.44	47900
1998-06-08	28.44	28.63	28.00	28.63	120900
1998-06-09	28.50	28.63	28.19	28.50	41200
1998-06-10	28.38	28.50	28.13	28.31	106100
1998-06-11	28.31	28.31	28.06	28.06	153300
1998-06-12	28.13	28.13	27.75	27.88	309500
1998-06-15	28.00	28.00	27.50	27.50	149600
1998-06-16	27.63	28.00	27.06	27.50	238000
1998-06-17	21.00	24.00	20.50	23.38	2961500
1998-06-18	23.63	24.50	23.63	24.25	1092900
1998-06-19	24.38	25.75	24.38	25.50	559700
1998-06-22	25.63	25.75	24.50	24.94	196800
1998-06-23	25.00	25.00	24.63	24.94	107100
1998-06-24	24.94	24.94	24.06	24.13	131900
1998-06-25	24.13	24.38	23.38	24.31	230700
1998-06-26	24.13	24.50	24.00	24.31	139200
1998-06-29	24.44	25.88	24.25	25.75	234900
1998-06-30	25.88	26.00	25.50	26.00	127200
1998-07-01	26.00	26.50	25.38	25.63	119400
1998-07-02	25.50	25.63	24.88	25.00	63500
1998-07-06	24.75	25.88	24.75	25.50	111000
1998-07-07	25.50	25.50	25.19	25.44	108600
1998-07-08	25.38	25.50	25.00	25.13	21100
1998-07-09	25.13	25.13	24.38	24.56	75500
1998-07-10	24.50	24.88	24.50	24.69	142400
1998-07-13	24.69	24.69	23.69	23.69	156100
1998-07-14	23.69	23.88	22.00	22.25	197800
1998-07-15	22.31	22.94	22.25	22.63	237600
1998-07-16	22.50	22.75	22.25	22.44	230400
1998-07-17	22.38	22.50	21.94	22.13	102600
1998-07-20	22.00	22.25	21.50	21.50	139400
1998-07-21	21.63	23.00	21.56	23.00	446000
1998-07-22	23.00	23.13	22.50	22.63	168200
1998-07-23	22.56	23.00	21.63	21.75	174500
1998-07-24	21.88	22.13	21.56	21.88	139100
1998-07-27	21.88	22.50	21.75	21.88	86100
1998-07-28	21.88	21.88	21.44	21.69	156500
1998-07-29	21.75	21.75	21.50	21.50	48000
1998-07-30	21.63	21.75	21.13	21.56	46600
1998-07-31	21.69	21.75	21.25	21.69	56500
1998-08-03	21.88	21.88	20.63	20.75	195100
1998-08-04	21.00	21.13	20.06	20.50	105200
1998-08-05	20.75	20.75	19.88	19.94	340900
1998-08-06	19.94	19.94	18.88	19.13	164700
1998-08-07	19.38	20.25	19.38	19.94	178200
1998-08-10	19.75	20.00	19.38	19.38	216500
1998-08-11	19.50	19.75	19.44	19.63	66700
1998-08-12	19.75	20.13	19.69	20.13	82900
1998-08-13	20.38	23.25	20.38	22.38	116900
1998-08-14	22.44	23.38	22.44	22.75	72100
1998-08-17	22.81	23.25	22.38	22.38	47200
1998-08-18	22.44	22.69	21.81	21.94	101300
1998-08-19	22.19	22.19	19.50	20.88	192400
1998-08-20	20.81	20.81	19.50	19.69	143700
1998-08-21	19.63	19.94	19.50	19.75	88400
1998-08-24	20.00	20.25	19.50	19.63	99500
1998-08-25	19.88	19.88	18.75	19.19	134400
1998-08-26	18.13	19.75	18.13	19.50	108700
1998-08-27	19.50	19.63	18.75	19.44	35900
1998-08-28	19.63	19.75	19.19	19.25	45700
1998-08-31	19.38	19.75	18.06	18.75	103100
1998-09-01	19.00	19.44	18.06	18.75	100100
1998-09-02	19.13	19.38	18.50	18.50	169200
1998-09-03	18.50	18.50	17.50	17.75	226600
1998-09-04	17.75	17.88	17.50	17.88	61000
1998-09-08	18.50	18.75	17.38	17.88	128800
1998-09-09	17.94	17.94	17.50	17.94	86800
1998-09-10	17.88	17.88	17.13	17.50	92200
1998-09-11	17.50	17.63	17.00	17.25	87500
1998-09-14	17.38	17.63	17.25	17.38	63000
1998-09-15	17.44	17.50	17.25	17.38	71600
1998-09-16	17.50	17.50	17.00	17.19	66600
1998-09-17	17.00	17.00	16.50	16.63	100400
1998-09-18	16.50	17.00	16.50	16.75	38500
1998-09-21	16.75	16.75	15.75	15.88	97600
1998-09-22	16.00	16.06	15.69	15.88	169700
1998-09-23	16.00	16.38	15.75	16.31	214400
1998-09-24	16.56	17.25	16.56	17.06	86600
1998-09-25	17.13	17.94	17.13	17.75	102200
1998-09-28	18.13	18.13	17.50	17.63	99300
1998-09-29	17.75	17.88	17.13	17.13	51500
1998-09-30	17.56	17.81	17.13	17.75	144900
1998-10-01	17.63	17.63	16.88	17.06	41600
1998-10-02	16.25	17.50	16.25	17.50	84500
1998-10-05	17.38	17.44	15.75	16.19	85100
1998-10-06	16.25	16.25	13.63	14.63	190800
1998-10-07	14.75	15.44	13.50	13.94	138000
1998-10-08	13.94	14.88	12.75	14.88	128500
1998-10-09	14.81	15.13	14.13	14.75	71500
1998-10-12	14.88	15.13	14.00	14.50	181500
1998-10-13	14.69	14.69	13.75	14.00	81700
1998-10-14	14.13	14.44	13.25	14.38	152800
1998-10-15	14.75	16.00	14.56	16.00	101400
1998-10-16	16.25	17.13	16.13	16.19	233800
1998-10-19	16.19	17.00	16.19	16.56	53000
1998-10-20	16.50	17.50	16.50	16.75	182100
1998-10-21	16.50	17.50	16.38	17.00	178800
1998-10-22	17.00	17.13	16.75	17.00	91700
1998-10-23	16.75	16.88	16.06	16.56	37900
1998-10-26	16.50	17.13	16.31	16.56	68700
1998-10-27	16.75	17.13	16.50	17.00	84700
1998-10-28	17.00	17.19	16.56	17.06	43900
1998-10-29	17.19	18.50	17.13	17.44	117900
1998-10-30	17.44	18.38	17.25	18.00	114300
1998-11-02	18.25	19.00	17.31	17.56	87300
1998-11-03	17.75	18.38	17.63	17.75	109300
1998-11-04	17.94	18.50	17.94	18.25	58500
1998-11-05	18.25	18.25	16.88	17.31	128000
1998-11-06	17.63	18.63	17.38	17.50	71100
1998-11-09	17.44	17.50	17.38	17.44	87300
1998-11-10	17.50	18.06	17.38	17.56	137600
1998-11-11	17.81	17.88	17.31	17.44	95400
1998-11-12	17.63	17.63	17.13	17.38	53900
1998-11-13	17.63	17.81	17.13	17.63	54800
1998-11-16	16.88	16.88	15.69	16.38	292400
1998-11-17	16.25	16.31	14.75	14.88	263300
1998-11-18	15.00	15.50	14.50	14.75	310600
1998-11-19	14.81	14.94	14.63	14.88	146200
1998-11-20	15.00	15.19	14.88	15.13	316500
1998-11-23	15.38	16.00	15.13	15.75	138300
1998-11-24	16.00	16.44	15.38	16.25	198200
1998-11-25	17.38	17.38	16.38	17.00	172100
1998-11-27	17.19	18.00	16.75	18.00	109800
1998-11-30	17.88	18.44	17.00	17.81	223000
1998-12-01	17.56	17.56	17.00	17.38	174300
1998-12-02	17.50	17.50	16.88	17.25	141700
1998-12-03	17.06	17.06	16.13	16.50	95700
1998-12-04	16.50	16.75	16.13	16.75	124300
1998-12-07	16.50	16.88	16.00	16.88	77200
1998-12-08	16.75	16.88	15.88	15.94	88900
1998-12-09	15.94	16.25	15.56	15.81	114200
1998-12-10	15.63	16.13	15.38	15.56	61800
1998-12-11	15.13	15.94	15.06	15.94	70200
1998-12-14	15.75	15.88	14.75	15.06	125600
1998-12-15	15.06	15.13	14.13	14.63	150100
1998-12-16	14.50	14.88	14.00	14.00	167100
1998-12-17	14.00	14.75	14.00	14.50	303700
1998-12-18	14.63	14.63	14.00	14.06	385400
1998-12-21	14.13	14.38	13.75	13.94	352600
1998-12-22	13.94	13.94	13.31	13.50	340500
1998-12-23	13.75	16.00	13.63	16.00	483300
1998-12-24	15.81	16.00	15.00	15.63	127000
1998-12-28	15.50	15.63	15.13	15.25	112700
1998-12-29	15.31	15.50	14.38	14.63	178400
1998-12-30	15.50	15.94	14.94	15.75	196800
1998-12-31	15.50	16.44	15.25	16.00	138800
1999-01-04	16.44	16.88	15.88	15.88	113000
1999-01-05	16.13	16.56	16.13	16.50	87700
1999-01-06	16.69	16.88	15.75	15.88	102200
1999-01-07	15.75	16.13	15.63	16.06	54900
1999-01-08	16.19	17.25	16.13	16.88	191200
1999-01-11	16.69	16.81	16.00	16.25	63100
1999-01-12	16.13	16.25	15.50	15.56	163700
1999-01-13	15.56	16.00	15.06	15.75	77000
1999-01-14	15.75	16.25	15.44	16.13	81800
1999-01-15	16.00	16.13	15.81	16.00	53700
1999-01-19	16.25	16.75	15.88	16.56	98200
1999-01-20	16.81	16.94	16.38	16.50	136400
1999-01-21	16.50	16.88	16.50	16.81	130900
1999-01-22	16.56	16.94	16.50	16.94	84900
1999-01-25	17.19	18.00	17.19	17.94	260100
1999-01-26	17.81	18.25	17.75	18.00	137900
1999-01-27	18.06	18.25	17.81	17.94	102300
1999-01-28	17.88	17.88	17.63	17.75	62300
1999-01-29	17.50	17.50	16.50	17.13	172300
1999-02-01	17.06	17.13	16.63	16.81	107700
1999-02-02	16.88	17.00	16.75	16.94	204500
1999-02-03	16.63	16.69	16.13	16.38	177500
1999-02-04	17.00	17.00	16.19	16.63	166200
1999-02-05	16.38	16.50	16.31	16.38	57200
1999-02-08	16.00	16.38	16.00	16.19	98000
1999-02-09	16.19	16.25	15.75	15.94	41600
1999-02-10	16.13	16.13	15.69	15.94	100300
1999-02-11	15.94	15.94	15.44	15.56	48400
1999-02-12	15.75	15.75	15.00	15.31	115300
1999-02-16	15.25	15.50	14.81	15.50	81100
1999-02-17	15.44	15.56	14.88	14.94	37900
1999-02-18	15.06	15.31	14.88	15.06	43500
1999-02-19	15.31	15.31	14.75	15.13	78100
1999-02-22	15.13	15.50	15.13	15.38	76100
1999-02-23	15.50	15.50	15.31	15.38	62500
1999-02-24	15.38	15.69	15.38	15.50	99700
1999-02-25	15.44	15.56	15.31	15.44	39000
1999-02-26	15.44	15.44	14.81	15.25	79300
1999-03-01	15.31	15.31	14.94	15.00	42600
1999-03-02	15.00	15.13	14.75	14.88	53600
1999-03-03	15.00	15.00	14.81	14.81	40200
1999-03-04	14.81	15.06	14.81	14.94	38500
1999-03-05	15.06	15.06	14.56	14.69	43000
1999-03-08	14.75	14.75	14.38	14.50	35100
1999-03-09	14.50	14.50	14.13	14.31	55500
1999-03-10	14.44	14.75	14.19	14.50	50800
1999-03-11	14.50	14.56	14.25	14.44	74400
1999-03-12	14.31	14.44	14.13	14.13	43100
1999-03-15	14.38	14.69	14.25	14.69	58000
1999-03-16	14.38	14.44	14.13	14.25	55500
1999-03-17	14.25	14.25	13.88	14.06	81700
1999-03-18	14.00	14.00	13.63	13.81	88300
1999-03-19	14.00	14.44	13.88	14.31	96000
1999-03-22	14.25	14.44	13.88	13.88	91800
1999-03-23	13.94	13.94	13.63	13.69	44800
1999-03-24	13.94	14.56	13.94	14.50	134500
1999-03-25	14.75	15.25	14.75	15.25	100600
1999-03-26	15.38	15.50	15.13	15.25	102000
1999-03-29	15.38	15.50	15.19	15.38	55200
1999-03-30	15.00	15.38	15.00	15.38	68200
1999-03-31	15.13	15.25	14.75	15.19	85700
1999-04-01	15.00	15.13	14.75	14.75	34900
1999-04-05	16.25	16.75	16.13	16.63	377900
1999-04-06	16.44	16.56	15.75	16.00	185400
1999-04-07	16.25	16.44	16.00	16.31	113900
1999-04-08	16.38	16.44	15.94	16.19	134900
1999-04-09	16.06	16.13	15.75	16.13	97400
1999-04-12	16.19	16.19	15.75	16.19	125600
1999-04-13	16.19	16.25	15.75	16.00	61700
1999-04-14	16.06	16.50	16.00	16.31	125800
1999-04-15	16.44	17.63	16.38	17.38	187800
1999-04-16	17.63	17.63	16.94	17.25	240400
1999-04-19	17.25	18.38	17.19	18.13	247700
1999-04-20	18.13	18.31	17.75	18.31	217900
1999-04-21	18.25	19.50	18.25	19.13	235300
1999-04-22	19.38	19.38	18.25	18.25	144000
1999-04-23	18.38	18.88	18.00	18.75	59400
1999-04-26	19.13	19.13	18.31	18.56	68900
1999-04-27	18.63	19.00	18.56	18.63	41200
1999-04-28	18.44	18.69	18.44	18.56	66000
1999-04-29	18.50	18.69	18.25	18.50	39100
1999-04-30	18.56	18.69	18.13	18.25	37700
1999-05-03	18.25	19.25	18.25	18.81	148000
1999-05-04	18.75	19.00	18.25	19.00	78200
1999-05-05	18.88	19.88	18.75	19.50	112700
1999-05-06	19.25	20.50	19.13	20.00	163900
1999-05-07	20.75	20.75	19.88	20.44	109500
1999-05-10	20.31	20.31	19.63	19.88	40800
1999-05-11	19.88	20.25	19.88	20.19	51600
1999-05-12	20.31	20.31	20.00	20.25	45200
1999-05-13	20.19	20.38	20.00	20.25	77500
1999-05-14	20.25	20.25	19.25	19.38	57500
1999-05-17	19.38	19.50	19.00	19.00	57400
1999-05-18	19.00	20.38	19.00	20.00	152100
1999-05-19	20.06	20.06	19.63	19.63	30600
1999-05-20	19.88	19.88	19.19	19.25	47700
1999-05-21	19.44	19.44	18.81	18.88	28900
1999-05-24	19.00	19.00	18.13	18.50	65000
1999-05-25	18.50	19.13	18.50	18.75	75100
1999-05-26	18.75	18.81	18.38	18.50	38500
1999-05-27	18.25	18.25	18.00	18.00	55700
1999-05-28	18.00	18.38	17.94	18.31	46200
1999-06-01	18.06	18.13	17.81	17.88	23400
1999-06-02	17.81	18.00	16.25	17.13	191800
1999-06-03	16.75	16.94	16.50	16.81	58000
1999-06-04	16.94	16.94	16.50	16.75	25800
1999-06-07	16.88	16.88	16.50	16.50	57100
1999-06-08	16.50	16.56	16.00	16.44	158000
1999-06-09	16.44	16.44	16.00	16.25	114000
1999-06-10	16.25	16.25	15.25	15.69	208400
1999-06-11	15.88	16.19	15.81	15.94	97700
1999-06-14	16.19	16.69	16.06	16.63	120100
1999-06-15	16.75	16.75	16.00	16.06	101900
1999-06-16	16.31	16.50	16.31	16.44	77300
1999-06-17	16.50	16.75	16.31	16.44	100300
1999-06-18	17.00	17.50	17.00	17.25	199800
1999-06-21	17.44	17.50	17.25	17.31	120100
1999-06-22	17.31	17.44	17.13	17.19	130700
1999-06-23	17.31	17.44	17.06	17.44	68300
1999-06-24	17.50	18.00	17.38	17.88	103500
1999-06-25	17.75	18.25	17.75	17.75	60100
1999-06-28	17.88	17.94	17.38	17.88	57400
1999-06-29	17.75	18.00	17.25	17.69	70500
1999-06-30	17.63	20.00	17.25	20.00	357300
1999-07-01	19.50	19.50	18.50	18.69	98700
1999-07-02	18.75	19.13	18.38	19.13	42500
1999-07-06	19.00	19.19	18.88	19.06	39600
1999-07-07	18.94	19.00	18.63	18.75	23900
1999-07-08	18.50	18.69	18.50	18.69	40800
1999-07-09	18.56	18.94	18.56	18.94	40000
1999-07-12	18.94	19.19	18.63	19.00	67900
1999-07-13	19.06	19.06	18.50	18.88	29900
1999-07-14	19.00	19.00	18.75	18.88	19800
1999-07-15	18.75	19.06	18.75	18.88	80700
1999-07-16	18.75	19.25	18.75	19.13	57000
1999-07-19	18.88	19.25	18.88	19.13	32000
1999-07-20	19.00	19.19	19.00	19.06	41300
1999-07-21	19.06	19.06	18.75	19.00	48000
1999-07-22	18.75	18.75	18.38	18.44	25100
1999-07-23	18.44	18.44	17.88	17.94	31700
1999-07-26	17.88	17.88	17.00	17.00	33800
1999-07-27	17.00	17.50	17.00	17.13	48100
1999-07-28	17.13	17.25	17.06	17.13	26000
1999-07-29	17.00	17.44	17.00	17.44	23300
1999-07-30	17.44	18.25	17.38	17.75	45700
1999-08-02	18.00	18.00	17.13	17.63	41500
1999-08-03	17.56	18.00	17.44	18.00	34200
1999-08-04	17.88	18.13	17.25	17.75	29800
1999-08-05	17.63	17.63	17.06	17.38	20200
1999-08-06	17.00	17.13	16.63	16.81	26500
1999-08-09	16.94	17.31	16.63	16.81	28700
1999-08-10	16.63	16.63	16.00	16.31	51000
1999-08-11	16.50	16.75	16.19	16.19	18300
1999-08-12	16.13	16.25	15.88	15.94	38300
1999-08-13	15.69	16.38	15.63	16.38	62200
1999-08-16	16.25	16.44	16.00	16.44	25600
1999-08-17	16.44	16.75	16.31	16.63	30200
1999-08-18	16.56	16.75	16.00	16.75	69900
1999-08-19	16.63	16.63	16.13	16.13	31300
1999-08-20	16.06	16.31	16.00	16.13	28500
1999-08-23	16.00	16.50	16.00	16.25	62100
1999-08-24	16.25	16.38	15.94	16.06	35300
1999-08-25	16.00	16.50	16.00	16.13	31000
1999-08-26	16.44	16.44	15.75	16.00	46700
1999-08-27	15.63	15.63	14.50	14.88	237100
1999-08-30	15.00	15.00	14.63	14.88	109200
1999-08-31	14.94	14.94	14.50	14.81	74900
1999-09-01	14.63	14.63	14.13	14.44	57300
1999-09-02	14.31	14.31	14.06	14.25	52100
1999-09-03	14.38	14.63	14.19	14.31	43700
1999-09-07	14.31	14.38	14.00	14.06	46900
1999-09-08	14.00	14.06	13.81	13.94	79400
1999-09-09	14.06	14.19	13.75	13.88	63100
1999-09-10	13.81	14.00	13.69	13.94	125900
1999-09-13	13.94	14.25	13.94	14.06	55400
1999-09-14	13.94	14.13	13.75	13.88	67200
1999-09-15	14.00	14.75	14.00	14.38	84800
1999-09-16	14.50	14.94	14.44	14.69	55800
1999-09-17	14.63	15.38	14.63	15.06	68600
1999-09-20	15.06	15.50	15.00	15.00	53400
1999-09-21	15.00	15.00	14.44	14.44	30700
1999-09-22	14.44	14.63	13.63	14.31	73400
1999-09-23	14.25	14.75	14.25	14.44	47400
1999-09-24	14.44	14.50	14.00	14.38	31600
1999-09-27	14.56	14.75	14.38	14.63	18300
1999-09-28	14.50	14.75	13.88	14.00	41100
1999-09-29	14.00	14.75	14.00	14.63	91000
1999-09-30	14.63	14.63	13.50	13.94	164400
1999-10-01	13.88	14.13	13.63	13.75	36100
1999-10-04	13.88	14.06	13.81	14.00	38000
1999-10-05	14.06	14.06	13.75	13.94	58300
1999-10-06	13.81	13.88	13.63	13.69	37000
1999-10-07	13.75	13.75	13.50	13.56	72100
1999-10-08	13.69	13.75	13.44	13.69	46600
1999-10-11	13.75	13.75	13.19	13.38	73200
1999-10-12	13.44	13.50	12.81	13.25	78000
1999-10-13	13.13	13.13	12.75	13.00	79000
1999-10-14	13.13	13.19	12.88	13.00	57400
1999-10-15	12.88	13.13	12.81	13.06	56500
1999-10-18	13.06	13.19	12.75	12.81	87700
1999-10-19	12.88	13.25	12.88	13.13	60300
1999-10-20	13.25	13.50	13.13	13.38	41600
1999-10-21	13.25	13.31	12.88	13.25	65100
1999-10-22	13.13	13.75	12.88	13.44	61400
1999-10-25	13.31	13.50	13.19	13.25	22400
1999-10-26	13.13	13.13	12.69	12.75	57100
1999-10-27	12.63	12.88	12.56	12.56	48500
1999-10-28	12.63	12.75	12.44	12.63	133600
1999-10-29	12.50	12.88	12.50	12.63	58500
1999-11-01	12.63	12.81	12.50	12.81	119000
1999-11-02	12.38	13.06	12.38	13.06	71000
1999-11-03	14.00	14.00	13.38	13.75	120000
1999-11-04	13.81	14.00	13.63	13.81	63800
1999-11-05	13.81	13.88	13.56	13.69	54000
1999-11-08	13.56	13.75	13.13	13.13	40900
1999-11-09	13.13	13.25	12.63	13.00	42500
1999-11-10	12.88	13.19	12.25	12.75	85000
1999-11-11	12.69	13.00	12.69	13.00	46800
1999-11-12	13.13	13.50	13.13	13.31	68600
1999-11-15	13.38	13.38	13.00	13.19	50800
1999-11-16	13.06	13.13	12.81	12.88	98400
1999-11-17	12.75	13.00	12.50	13.00	141800
1999-11-18	13.13	13.13	12.75	12.81	52900
1999-11-19	12.69	13.06	12.50	12.63	72500
1999-11-22	12.63	13.13	12.50	12.63	132000
1999-11-23	12.75	12.94	12.50	12.56	83300
1999-11-24	12.69	13.00	12.50	12.88	96500
1999-11-26	12.75	12.94	12.56	12.75	30800
1999-11-29	12.69	12.88	12.63	12.75	83600
1999-11-30	12.75	13.00	12.63	13.00	85500
1999-12-01	13.00	13.13	12.69	12.94	61000
1999-12-02	12.81	13.00	12.75	12.88	64800
1999-12-03	12.88	13.00	12.75	12.81	114900
1999-12-06	12.75	12.88	12.63	12.75	128800
1999-12-07	12.75	12.88	12.38	12.50	132500
1999-12-08	12.38	12.50	12.25	12.38	119000
1999-12-09	12.25	12.50	12.00	12.50	116400
1999-12-10	12.25	12.38	11.94	12.38	143600
1999-12-13	12.00	12.25	11.44	12.13	182400
1999-12-14	11.75	11.88	11.25	11.50	151400
1999-12-15	11.38	11.81	11.25	11.75	144900
1999-12-16	11.75	11.88	11.56	11.75	131300
1999-12-17	11.63	11.94	11.38	11.88	116800
1999-12-20	11.81	11.81	11.25	11.44	188600
1999-12-21	11.56	11.81	11.19	11.75	180300
1999-12-22	11.63	11.63	11.06	11.19	188800
1999-12-23	11.13	11.50	11.06	11.31	211500
1999-12-27	11.19	11.50	11.06	11.13	233800
1999-12-28	11.06	11.31	11.00	11.25	179200
1999-12-29	11.13	12.25	11.13	11.81	182900
1999-12-30	11.69	12.19	11.50	12.00	171600
1999-12-31	11.88	12.25	11.81	12.00	143900
2000-01-03	12.25	12.50	11.75	11.75	113200
2000-01-04	11.63	11.88	11.38	11.56	92800
2000-01-05	11.44	12.00	11.44	11.75	63400
2000-01-06	11.50	11.75	11.50	11.69	76700
2000-01-07	11.81	12.00	11.50	11.88	69900
2000-01-10	12.00	12.00	11.38	11.50	187100
2000-01-11	11.50	11.50	10.94	11.00	279300
2000-01-12	10.81	11.75	10.81	11.25	188800
2000-01-13	11.38	12.13	11.13	11.94	96700
2000-01-14	12.00	12.13	11.25	11.25	157900
2000-01-18	11.25	11.44	11.00	11.31	86700
2000-01-19	11.38	11.50	10.94	10.94	155800
2000-01-20	11.00	11.00	10.50	10.88	196300
2000-01-21	10.75	11.00	10.63	10.88	98400
2000-01-24	10.88	10.88	10.50	10.63	77800
2000-01-25	10.88	10.88	10.63	10.63	108300
2000-01-26	10.56	10.88	10.56	10.88	92000
2000-01-27	10.88	10.94	10.75	10.75	359600
2000-01-28	10.75	10.88	10.69	10.88	56600
2000-01-31	10.88	11.38	10.75	11.38	207400
2000-02-01	11.50	13.75	11.50	13.25	717200
2000-02-02	13.13	13.13	11.38	11.44	641200
2000-02-03	11.56	12.19	11.25	11.38	304000
2000-02-04	11.50	12.25	11.50	11.81	92200
2000-02-07	11.94	11.94	11.13	11.56	71100
2000-02-08	11.56	11.63	10.81	10.88	134400
2000-02-09	11.13	11.25	10.25	11.00	199900
2000-02-10	10.94	11.25	10.88	11.13	79400
2000-02-11	11.13	11.19	10.50	10.75	96000
2000-02-14	10.63	11.00	10.50	10.81	53900
2000-02-15	10.69	10.94	10.50	10.75	64700
2000-02-16	10.63	10.69	10.25	10.63	97700
2000-02-17	10.50	10.88	10.50	10.75	69300
2000-02-18	10.75	10.81	10.63	10.75	36400
2000-02-22	10.63	11.00	10.38	10.81	80900
2000-02-23	10.69	10.81	10.50	10.56	45600
2000-02-24	10.88	10.88	10.38	10.38	80700
2000-02-25	10.50	10.50	10.31	10.38	86700
2000-02-28	10.38	11.00	10.31	10.63	80900
2000-02-29	10.75	12.25	10.63	12.25	141900
2000-03-01	12.13	12.13	11.75	12.00	111800
2000-03-02	12.13	12.13	11.50	12.00	79800
2000-03-03	11.88	12.50	11.13	12.50	105200
2000-03-06	12.25	12.38	12.00	12.38	71500
2000-03-07	12.00	12.00	11.50	11.50	61700
2000-03-08	11.50	12.13	11.38	11.94	73800
2000-03-09	12.00	12.00	11.31	11.69	46800
2000-03-10	11.75	11.94	11.38	11.94	79900
2000-03-13	11.81	11.88	11.38	11.81	51300
2000-03-14	11.88	11.88	11.38	11.63	56100
2000-03-15	11.50	11.75	11.00	11.19	56100
2000-03-16	11.31	11.38	10.88	11.00	104800
2000-03-17	10.94	11.44	10.88	11.25	78600
2000-03-20	11.25	11.25	10.38	10.50	131500
2000-03-21	10.50	10.88	10.44	10.50	104700
2000-03-22	10.63	11.13	10.38	10.50	176400
2000-03-23	10.50	10.63	10.38	10.63	114200
2000-03-24	10.50	10.88	10.44	10.75	96700
2000-03-27	11.00	11.00	10.44	10.56	86800
2000-03-28	10.75	11.19	10.75	11.00	116000
2000-03-29	11.25	11.75	11.25	11.63	152700
2000-03-30	11.69	12.00	11.69	11.88	93700
2000-03-31	11.75	12.00	11.31	12.00	75300
2000-04-03	12.13	12.25	12.00	12.06	91100
2000-04-04	11.94	12.19	11.38	12.00	136600
2000-04-05	11.88	12.75	11.75	12.25	236500
2000-04-06	12.25	12.88	12.25	12.63	69900
2000-04-07	12.75	12.88	12.25	12.31	110900
2000-04-10	12.50	12.69	12.44	12.50	121700
2000-04-11	12.63	12.81	12.38	12.38	79400
2000-04-12	12.38	12.50	12.00	12.25	87200
2000-04-13	12.00	12.38	11.75	12.25	122000
2000-04-14	12.13	12.25	11.50	11.75	85600
2000-04-17	11.75	11.75	11.50	11.63	101600
2000-04-18	11.56	11.75	11.50	11.56	79200
2000-04-19	11.50	11.75	11.44	11.63	61500
2000-04-20	11.50	11.94	11.50	11.88	47000
2000-04-24	11.88	11.88	11.00	11.38	71100
2000-04-25	11.25	11.56	11.25	11.56	26200
2000-04-26	11.50	11.94	11.50	11.75	41100
2000-04-27	11.63	11.75	11.50	11.63	26800
2000-04-28	11.63	11.81	11.56	11.75	40200
2000-05-01	11.63	11.88	11.50	11.56	73000
2000-05-02	11.69	11.88	11.50	11.63	31100
2000-05-03	11.50	11.56	11.38	11.38	43400
2000-05-04	11.38	11.44	11.06	11.25	96100
2000-05-05	11.31	11.81	11.31	11.81	89400
2000-05-08	11.75	11.94	11.63	11.94	15700
2000-05-09	11.94	12.25	11.88	11.94	131600
2000-05-10	11.88	11.94	11.38	11.50	47500
2000-05-11	11.44	11.88	11.44	11.63	48900
2000-05-12	11.63	12.00	11.63	11.81	40000
2000-05-15	11.75	11.81	11.63	11.75	54600
2000-05-16	11.88	11.94	11.50	11.63	62400
2000-05-17	11.56	11.81	11.50	11.50	34400
2000-05-18	11.63	12.13	11.63	11.63	63500
2000-05-19	11.63	11.75	11.31	11.38	46200
2000-05-22	11.31	11.63	11.25	11.63	63500
2000-05-23	11.50	11.75	11.38	11.50	45300
2000-05-24	11.50	11.94	11.50	11.88	62500
2000-05-25	11.75	12.13	11.75	12.00	16400
2000-05-26	11.94	12.13	11.63	12.13	51500
2000-05-30	12.25	12.25	11.88	12.00	94300
2000-05-31	11.88	12.25	11.88	12.25	127500
2000-06-01	12.25	12.56	12.13	12.38	155100
2000-06-02	12.50	12.69	12.00	12.44	121200
2000-06-05	12.38	13.00	12.13	12.75	126600
2000-06-06	12.88	13.44	12.63	13.44	40200
2000-06-07	13.25	13.63	13.25	13.63	51200
2000-06-08	13.56	13.56	12.50	12.88	87100
2000-06-09	13.75	14.25	13.25	14.19	264800
2000-06-12	14.81	15.13	14.31	14.69	190400
2000-06-13	14.94	14.94	14.13	14.31	75500
2000-06-14	14.19	14.63	14.19	14.44	53800
2000-06-15	14.38	14.63	14.31	14.50	160500
2000-06-16	14.44	15.00	14.44	14.88	93900
2000-06-19	14.75	15.00	14.75	14.88	55300
2000-06-20	14.94	14.94	14.75	14.75	29000
2000-06-21	14.63	15.13	14.63	14.88	121200
2000-06-22	14.75	15.38	14.75	15.25	130100
2000-06-23	15.13	16.13	15.13	16.00	107700
2000-06-26	16.00	16.25	15.75	16.00	126700
2000-06-27	16.00	16.00	15.38	16.00	131200
2000-06-28	15.75	16.38	15.63	16.13	113400
2000-06-29	15.88	17.50	15.75	17.50	219500
2000-06-30	17.25	17.25	16.63	17.00	201000
2000-07-03	16.88	17.63	16.75	17.50	81000
2000-07-05	17.25	17.31	17.00	17.31	103400
2000-07-06	17.19	17.19	17.00	17.13	71600
2000-07-07	17.13	17.38	16.63	16.75	156900
2000-07-10	16.75	16.88	16.25	16.50	148200
2000-07-11	16.25	16.88	16.13	16.88	62900
2000-07-12	16.75	17.13	16.75	17.13	205000
2000-07-13	17.25	17.50	17.13	17.25	84200
2000-07-14	17.13	17.19	16.88	16.88	90300
2000-07-17	17.00	17.00	16.69	16.75	52200
2000-07-18	16.63	16.94	16.63	16.94	52000
2000-07-19	16.81	17.13	16.75	17.13	75900
2000-07-20	17.00	17.44	17.00	17.13	158400
2000-07-21	17.13	17.19	16.94	17.19	66100
2000-07-24	17.06	17.13	16.75	16.75	23700
2000-07-25	16.88	16.94	16.50	16.94	53300
2000-07-26	16.88	16.88	16.56	16.88	31000
2000-07-27	17.00	17.00	16.75	16.94	45500
2000-07-28	16.88	17.13	16.88	17.00	78500
2000-07-31	16.94	17.00	16.75	17.00	65300
2000-08-01	16.94	17.50	16.88	17.50	161400
2000-08-02	17.38	17.38	16.75	16.94	62600
2000-08-03	16.75	17.25	16.69	17.25	78700
2000-08-04	17.19	17.25	16.94	17.13	24100
2000-08-07	17.00	17.13	16.38	17.06	73500
2000-08-08	17.00	17.19	16.75	17.19	61600
2000-08-09	16.94	16.94	16.75	16.75	20400
2000-08-10	16.63	17.94	16.63	17.63	159800
2000-08-11	17.63	18.44	17.63	18.06	192400
2000-08-14	17.94	18.13	17.75	18.13	165200
2000-08-15	18.00	18.00	17.50	17.69	75100
2000-08-16	17.63	17.94	17.63	17.88	20600
2000-08-17	17.75	17.88	17.69	17.88	69200
2000-08-18	17.94	17.94	17.38	17.56	37600
2000-08-21	17.50	17.50	17.00	17.25	57400
2000-08-22	17.13	17.19	16.94	17.06	30300
2000-08-23	16.88	17.13	16.81	16.81	43500
2000-08-24	16.81	17.13	16.81	17.00	32000
2000-08-25	16.88	17.13	16.81	16.94	27000
2000-08-28	16.94	17.00	16.25	16.38	90900
2000-08-29	16.25	16.38	16.13	16.25	76800
2000-08-30	16.13	16.25	15.75	16.19	98400
2000-08-31	16.13	16.56	16.13	16.56	60500
2000-09-01	16.38	16.94	16.38	16.94	31500
2000-09-05	17.00	17.38	16.88	17.19	90500
2000-09-06	17.19	17.38	17.19	17.19	57500
2000-09-07	17.31	17.38	16.94	17.00	53900
2000-09-08	17.25	17.25	16.63	17.00	136200
2000-09-11	16.94	17.25	16.94	17.19	46500
2000-09-12	17.13	17.31	16.75	17.00	52900
2000-09-13	16.88	17.31	16.75	17.00	84800
2000-09-14	16.94	17.44	16.88	17.44	108100
2000-09-15	17.44	17.44	16.94	17.13	31500
2000-09-18	17.00	17.00	16.50	16.50	53500
2000-09-19	16.50	16.63	16.06	16.13	82700
2000-09-20	16.06	16.38	15.88	16.00	137800
2000-09-21	16.00	16.38	16.00	16.00	218100
2000-09-22	15.88	15.94	15.38	15.50	134400
2000-09-25	15.75	16.56	15.38	16.38	136800
2000-09-26	16.50	16.75	16.38	16.50	203000
2000-09-27	16.38	16.69	16.38	16.38	61700
2000-09-28	16.25	16.94	16.25	16.88	57100
2000-09-29	16.75	17.00	16.50	16.75	45200
2000-10-02	16.63	16.63	16.06	16.13	26100
2000-10-03	16.13	16.38	16.13	16.31	45200
2000-10-04	16.31	16.50	16.25	16.50	140900
2000-10-05	16.63	16.88	16.50	16.63	114000
2000-10-06	16.63	16.81	16.25	16.56	158800
2000-10-09	16.56	17.00	16.56	16.94	163200
2000-10-10	17.38	17.56	16.98	17.56	343800
2000-10-11	17.38	17.69	17.00	17.25	159600
2000-10-12	17.38	17.50	17.00	17.13	150100
2000-10-13	17.06	17.06	16.63	16.63	86800
2000-10-16	16.75	16.75	16.56	16.69	71500
2000-10-17	16.69	16.69	15.88	15.94	139400
2000-10-18	15.75	16.00	15.63	16.00	91400
2000-10-19	16.06	17.00	16.06	17.00	146000
2000-10-20	16.94	17.44	16.75	17.00	110500
2000-10-23	17.13	17.50	16.88	16.88	246800
2000-10-24	16.88	17.25	16.63	16.75	176100
2000-10-25	16.75	16.75	16.38	16.44	53000
2000-10-26	16.56	16.94	16.56	16.81	47300
2000-10-27	16.75	16.88	16.38	16.63	57300
2000-10-30	16.50	16.94	16.50	16.75	25400
2000-10-31	16.69	17.63	16.69	17.63	158900
2000-11-01	17.63	17.63	17.25	17.31	67600
2000-11-02	17.25	17.38	16.75	17.13	97100
2000-11-03	17.06	17.31	17.00	17.00	57900
2000-11-06	16.81	17.19	16.75	17.00	70900
2000-11-07	17.00	17.25	16.69	16.69	53900
2000-11-08	16.88	17.00	16.63	16.75	42800
2000-11-09	16.88	17.13	16.56	17.00	26700
2000-11-10	16.88	16.88	16.31	16.56	22500
2000-11-13	16.44	16.75	16.25	16.50	59100
2000-11-14	16.31	16.63	16.31	16.56	35500
2000-11-15	16.56	16.69	16.38	16.38	103400
2000-11-16	16.38	16.75	16.38	16.69	25900
2000-11-17	16.50	16.56	16.25	16.38	29100
2000-11-20	16.31	16.63	16.06	16.63	34800
2000-11-21	16.50	16.50	16.25	16.44	9100
2000-11-22	16.31	16.31	15.88	15.88	32100
2000-11-24	16.00	16.00	15.81	15.94	5700
2000-11-27	16.00	16.06	15.63	15.63	29300
2000-11-28	15.63	15.63	14.69	14.75	61100
2000-11-29	14.63	14.69	13.25	13.25	139000
2000-11-30	13.13	14.00	12.56	13.50	110300
2000-12-01	13.50	14.25	13.50	13.75	59300
2000-12-04	13.75	15.75	13.75	14.94	146100
2000-12-05	14.94	15.69	14.88	15.50	147200
2000-12-06	15.38	15.38	14.94	15.13	21500
2000-12-07	15.00	15.13	14.88	14.88	145800
2000-12-08	14.94	14.94	14.25	14.25	59300
2000-12-11	14.25	14.31	13.63	13.94	163900
2000-12-12	14.00	14.00	13.56	13.69	91500
2000-12-13	13.69	13.81	13.56	13.63	108100
2000-12-14	13.75	13.75	13.50	13.56	85800
2000-12-15	13.44	13.94	13.38	13.38	110700
2000-12-18	13.50	14.00	13.50	13.88	72800
2000-12-19	13.63	13.94	13.38	13.50	95200
2000-12-20	13.63	13.63	13.00	13.19	101200
2000-12-21	13.19	13.19	12.63	12.81	50200
2000-12-22	12.94	13.44	12.88	13.06	75300
2000-12-26	13.19	13.25	12.63	12.75	66100
2000-12-27	12.75	12.81	12.50	12.63	79000
2000-12-28	12.63	13.63	12.63	13.63	136100
2000-12-29	13.75	13.88	13.56	13.88	134200
2001-01-02	14.00	14.00	13.56	13.69	56000
2001-01-03	13.56	14.38	13.56	14.13	58000
2001-01-04	14.13	14.50	14.13	14.38	33300
2001-01-05	14.38	14.63	14.19	14.44	29800
2001-01-08	14.31	14.44	14.00	14.06	36700
2001-01-09	14.06	14.13	13.75	14.00	43100
2001-01-10	14.25	14.25	13.63	13.75	54700
2001-01-11	13.88	13.88	13.44	13.88	109200
2001-01-12	13.88	13.88	13.63	13.63	53400
2001-01-16	13.88	14.00	13.50	13.81	84200
2001-01-17	13.81	14.19	13.63	14.13	69300
2001-01-18	14.25	14.50	14.13	14.44	19500
2001-01-19	14.69	14.94	14.63	14.63	103900
2001-01-22	14.63	14.88	14.59	14.75	53800
2001-01-23	14.63	15.00	14.63	14.94	88400
2001-01-24	14.81	14.88	14.63	14.75	55000
2001-01-25	14.75	14.75	14.00	14.44	38800
2001-01-26	14.31	14.50	14.00	14.38	34400
2001-01-29	14.27	14.85	14.15	14.76	66300
2001-01-30	14.70	14.73	14.38	14.38	37300
2001-01-31	14.48	14.95	14.48	14.95	130000
2001-02-01	14.85	14.85	14.35	14.50	118400
2001-02-02	14.50	15.24	14.50	14.83	83000
2001-02-05	14.74	14.74	14.35	14.40	41900
2001-02-06	14.30	14.60	14.30	14.49	84200
2001-02-07	14.50	15.35	14.49	15.35	117700
2001-02-08	15.25	15.26	14.69	14.75	67700
2001-02-09	14.75	14.95	14.65	14.80	36000
2001-02-12	14.80	15.00	14.80	14.90	52900
2001-02-13	14.30	14.65	13.85	14.65	173000
2001-02-14	14.55	14.60	14.14	14.59	82200
2001-02-15	14.50	15.45	14.45	15.45	91900
2001-02-16	15.35	15.35	14.91	15.20	84500
2001-02-20	15.10	15.30	14.55	15.20	89200
2001-02-21	15.10	15.15	14.80	15.05	45800
2001-02-22	15.00	15.00	14.50	14.70	92600
2001-02-23	14.60	14.60	14.05	14.49	35500
2001-02-26	14.45	14.50	14.15	14.40	37500
2001-02-27	14.50	14.70	14.00	14.20	62200
2001-02-28	14.30	14.30	13.99	14.25	32100
2001-03-01	14.25	14.35	13.50	13.59	66900
2001-03-02	13.25	13.65	13.05	13.05	180300
2001-03-05	13.15	13.25	13.00	13.00	148800
2001-03-06	13.00	13.60	12.92	13.50	248900
2001-03-07	13.60	13.60	13.24	13.26	65200
2001-03-08	13.26	13.73	13.20	13.50	41900
2001-03-09	13.60	13.60	13.16	13.30	28100
2001-03-12	13.30	13.30	13.05	13.18	93800
2001-03-13	13.20	13.20	12.95	13.05	132700
2001-03-14	12.95	13.15	12.88	12.88	86300
2001-03-15	12.90	13.00	12.61	12.85	50700
2001-03-16	12.85	12.95	12.70	12.85	207100
2001-03-19	12.80	13.00	12.80	13.00	48300
2001-03-20	12.90	13.20	12.90	13.05	28000
2001-03-21	13.10	13.10	12.80	12.95	82300
2001-03-22	12.97	12.97	12.67	12.75	62700
2001-03-23	12.85	12.85	12.70	12.80	71800
2001-03-26	12.60	12.95	12.60	12.83	91500
2001-03-27	12.75	12.79	12.50	12.60	108500
2001-03-28	12.55	12.60	12.40	12.50	31000
2001-03-29	12.60	12.70	12.40	12.45	21300
2001-03-30	12.40	12.50	12.10	12.10	125600
2001-04-02	12.30	12.36	12.00	12.14	76100
2001-04-03	12.10	12.10	11.89	11.90	43700
2001-04-04	12.10	12.10	11.25	11.35	145900
2001-04-05	11.30	11.85	11.30	11.70	233100
2001-04-06	11.70	12.00	11.46	12.00	183400
2001-04-09	12.00	12.05	11.95	12.05	122100
2001-04-10	12.05	12.15	11.80	12.05	109200
2001-04-11	12.05	12.40	11.90	12.21	102900
2001-04-12	12.20	12.40	12.10	12.10	79100
2001-04-16	12.20	12.20	11.65	11.65	78600
2001-04-17	11.75	12.00	11.70	11.95	79000
2001-04-18	12.00	12.10	11.70	12.10	179300
2001-04-19	12.00	12.15	11.85	11.95	166100
2001-04-20	12.05	12.50	12.00	12.39	57600
2001-04-23	12.49	12.70	12.29	12.29	45100
2001-04-24	12.20	12.50	12.11	12.20	38300
2001-04-25	12.17	12.44	12.17	12.44	21300
2001-04-26	12.44	12.52	12.18	12.30	71600
2001-04-27	12.30	12.44	12.20	12.41	42600
2001-04-30	12.45	12.46	12.35	12.39	45000
2001-05-01	12.40	12.40	12.32	12.32	36500
2001-05-02	12.35	12.69	12.29	12.51	26700
2001-05-03	12.70	12.80	12.65	12.69	60900
2001-05-04	12.69	13.25	12.69	13.02	53400
2001-05-07	12.95	13.00	12.80	12.91	48200
2001-05-08	12.90	12.95	12.70	12.85	25500
2001-05-09	12.85	13.16	12.70	13.05	38000
2001-05-10	13.10	13.45	12.95	13.35	46700
2001-05-11	13.40	13.86	13.14	13.77	34600
2001-05-14	13.71	13.84	13.53	13.78	115500
2001-05-15	13.88	13.89	13.67	13.82	79800
2001-05-16	13.90	13.99	13.80	13.85	89600
2001-05-17	13.95	14.08	13.95	14.01	40500
2001-05-18	14.10	14.48	13.95	14.36	46000
2001-05-21	14.36	14.41	13.80	14.00	41800
2001-05-22	13.99	14.00	13.74	13.92	92900
2001-05-23	13.85	13.89	13.46	13.50	36300
2001-05-24	13.50	13.80	13.50	13.59	58900
2001-05-25	13.59	13.75	13.45	13.50	53400
2001-05-29	13.25	13.70	13.25	13.43	34300
2001-05-30	13.00	13.32	13.00	13.25	34500
2001-05-31	13.35	13.70	13.35	13.41	25200
2001-06-01	13.31	13.31	13.01	13.12	62400
2001-06-04	13.25	14.00	13.20	13.80	73600
2001-06-05	14.00	14.55	13.98	14.38	70900
2001-06-06	14.28	14.28	13.40	13.40	97700
2001-06-07	13.45	13.74	13.40	13.48	24200
2001-06-08	13.50	13.50	13.20	13.32	57900
2001-06-11	13.32	13.44	13.27	13.30	49400
2001-06-12	13.30	13.69	13.30	13.59	72200
2001-06-13	13.67	13.67	13.40	13.40	22400
2001-06-14	12.50	13.10	12.01	13.01	152500
2001-06-15	13.00	13.10	12.95	13.10	86200
2001-06-18	13.10	13.19	12.90	12.91	24400
2001-06-19	12.95	12.95	12.82	12.83	24400
2001-06-20	12.77	12.81	12.50	12.50	21000
2001-06-21	12.51	12.60	12.00	12.16	43400
2001-06-22	12.25	12.55	12.11	12.15	44900
2001-06-25	12.20	12.47	12.20	12.28	60900
2001-06-26	12.30	12.35	12.08	12.08	37700
2001-06-27	11.98	12.29	11.96	11.96	58200
2001-06-28	12.06	12.12	11.95	11.98	60900
2001-06-29	12.30	12.73	11.95	11.95	217200
2001-07-02	12.05	12.10	11.94	12.01	229500
2001-07-03	12.00	12.25	12.00	12.20	49900
2001-07-05	12.30	12.40	12.15	12.27	33700
2001-07-06	12.30	12.30	12.00	12.18	40600
2001-07-09	12.25	12.25	11.95	12.01	46800
2001-07-10	12.01	12.15	11.76	12.11	116700
2001-07-11	12.11	12.38	12.11	12.14	40900
2001-07-12	12.14	13.04	12.14	13.02	71700
2001-07-13	13.03	13.38	12.88	13.38	96000
2001-07-16	13.28	13.30	12.85	13.01	72700
2001-07-17	13.10	13.20	12.97	13.05	82600
2001-07-18	13.00	13.42	12.96	13.07	53800
2001-07-19	13.05	13.27	13.02	13.18	46100
2001-07-20	13.10	13.40	13.10	13.28	42200
2001-07-23	13.29	14.00	13.26	13.79	139600
2001-07-24	13.79	13.79	13.46	13.72	107800
2001-07-25	13.65	14.50	13.60	14.35	53900
2001-07-26	14.25	14.25	13.54	13.76	77600
2001-07-27	13.86	14.01	13.80	13.84	33200
2001-07-30	13.80	15.00	13.76	15.00	160400
2001-07-31	15.00	16.00	14.90	15.40	345600
2001-08-01	15.21	15.21	14.82	15.00	90400
2001-08-02	15.00	15.00	14.40	14.51	38700
2001-08-03	14.60	14.77	14.40	14.60	35500
2001-08-06	14.40	14.87	14.30	14.60	52400
2001-08-07	14.60	14.60	14.20	14.39	90800
2001-08-08	14.29	14.44	14.29	14.35	35700
2001-08-09	14.30	14.30	14.17	14.30	43700
2001-08-10	14.25	14.47	14.22	14.40	49700
2001-08-13	14.45	14.45	14.28	14.33	37600
2001-08-14	14.33	14.55	14.31	14.54	69800
2001-08-15	14.52	14.59	14.20	14.30	72700
2001-08-16	14.25	14.65	14.20	14.30	52400
2001-08-17	14.35	14.40	14.10	14.18	26900
2001-08-20	14.18	14.18	13.80	13.98	47300
2001-08-21	13.08	13.85	13.08	13.80	114900
2001-08-22	13.75	13.83	13.65	13.75	85500
2001-08-23	13.40	13.40	12.89	13.00	116900
2001-08-24	13.05	13.65	13.00	13.64	108500
2001-08-27	13.56	13.70	13.42	13.44	31400
2001-08-28	13.10	13.23	12.95	13.20	209300
2001-08-29	13.30	13.85	13.24	13.69	98300
2001-08-30	13.69	13.76	13.55	13.75	62500
2001-08-31	13.76	13.76	13.57	13.70	78800
2001-09-04	13.65	13.81	13.46	13.66	67800
2001-09-05	13.65	13.65	13.26	13.29	47800
2001-09-06	13.25	13.25	12.95	13.05	32700
2001-09-07	13.05	13.05	12.90	12.96	122700
2001-09-10	13.06	13.40	12.95	13.40	62100
2001-09-17	13.24	13.25	12.85	12.89	85100
2001-09-18	12.95	13.00	12.90	12.96	64100
2001-09-19	13.06	13.06	12.27	12.41	57000
2001-09-20	12.31	12.45	11.74	11.75	75100
2001-09-21	11.25	12.10	11.25	12.10	86400
2001-09-24	12.20	12.50	12.10	12.11	68500
2001-09-25	11.81	11.98	11.45	11.90	129200
2001-09-26	12.20	12.80	12.08	12.80	68500
2001-09-27	12.69	12.79	11.80	11.84	95100
2001-09-28	11.87	12.57	11.87	12.57	184300
2001-10-01	12.57	12.57	12.20	12.31	78000
2001-10-02	12.40	12.75	12.40	12.54	33300
2001-10-03	12.54	12.69	12.35	12.63	68900
2001-10-04	12.80	13.30	12.40	12.79	128300
2001-10-05	12.89	12.89	12.30	12.30	47000
2001-10-08	12.40	12.50	12.25	12.35	60900
2001-10-09	12.35	12.73	12.35	12.70	88100
2001-10-10	12.68	12.79	12.55	12.79	44400
2001-10-11	12.80	13.30	12.50	12.84	50900
2001-10-12	12.24	12.70	12.24	12.50	53900
2001-10-15	12.45	12.94	12.22	12.93	82300
2001-10-16	13.00	13.12	12.55	12.75	61600
2001-10-17	12.79	13.09	12.79	13.09	78000
2001-10-18	13.12	13.12	12.60	12.75	51000
2001-10-19	12.75	12.77	12.40	12.54	94200
2001-10-22	12.29	12.64	12.21	12.64	43100
2001-10-23	12.70	12.80	12.61	12.77	51400
2001-10-24	12.87	12.98	12.80	12.83	56400
2001-10-25	12.90	12.90	12.50	12.70	38400
2001-10-26	12.70	12.79	12.25	12.50	67100
2001-10-29	12.50	12.75	12.45	12.69	118100
2001-10-30	12.70	12.88	12.50	12.85	57700
2001-10-31	12.93	13.10	12.65	13.05	132300
2001-11-01	13.05	13.09	12.47	12.65	64200
2001-11-02	12.65	12.77	12.51	12.57	44900
2001-11-05	12.57	12.58	12.39	12.55	60100
2001-11-06	12.55	12.67	12.50	12.53	83100
2001-11-07	12.58	12.76	12.58	12.66	46900
2001-11-08	12.71	12.92	12.71	12.85	32800
2001-11-09	12.85	12.89	12.67	12.71	111100
2001-11-12	12.81	12.99	12.67	12.76	73800
2001-11-13	12.79	12.99	12.79	12.89	63400
2001-11-14	12.87	12.99	12.87	12.97	30400
2001-11-15	13.00	13.19	12.75	13.19	93900
2001-11-16	13.18	13.58	12.90	13.57	206500
2001-11-19	13.56	13.80	13.48	13.70	58600
2001-11-20	13.40	13.57	13.40	13.50	18300
2001-11-21	13.45	13.78	13.30	13.45	82400
2001-11-23	13.52	13.58	13.45	13.53	11000
2001-11-26	13.53	13.71	13.48	13.58	43200
2001-11-27	13.55	13.76	13.52	13.73	29700
2001-11-28	13.73	13.80	13.59	13.76	117800
2001-11-29	13.75	14.00	13.68	13.98	173200
2001-11-30	14.00	14.34	13.81	14.22	135000
2001-12-03	14.12	14.35	14.00	14.34	81600
2001-12-04	14.28	14.35	14.15	14.34	42100
2001-12-05	14.28	14.45	14.10	14.10	110500
2001-12-06	13.50	13.90	13.50	13.78	78400
2001-12-07	13.78	13.98	13.65	13.81	119900
2001-12-10	13.90	13.94	13.38	13.45	39500
2001-12-11	13.35	13.60	13.30	13.46	68800
2001-12-12	13.45	13.55	13.22	13.32	83100
2001-12-13	13.22	13.36	13.11	13.11	35900
2001-12-14	13.12	13.20	13.11	13.12	37300
2001-12-17	13.20	13.31	12.70	12.90	83100
2001-12-18	12.85	13.25	12.85	13.20	122700
2001-12-19	13.25	13.45	13.20	13.39	185300
2001-12-20	13.14	13.45	13.05	13.17	176100
2001-12-21	13.24	13.30	12.96	13.15	68200
2001-12-24	13.10	13.40	13.10	13.35	119900
2001-12-26	13.30	13.50	13.25	13.45	181600
2001-12-27	13.39	14.00	13.35	14.00	289000
2001-12-28	14.00	14.28	14.00	14.23	231300
2001-12-31	14.07	14.91	14.07	14.72	194000
2002-01-02	14.72	14.72	14.13	14.13	64400
2002-01-03	14.10	14.89	14.07	14.83	107000
2002-01-04	14.80	15.35	14.75	15.15	106500
2002-01-07	15.15	15.15	14.78	15.08	102200
2002-01-08	15.08	15.68	14.98	15.59	202900
2002-01-09	15.40	15.49	15.26	15.41	280600
2002-01-10	15.37	15.60	15.37	15.56	278400
2002-01-11	15.19	15.42	15.19	15.42	229500
2002-01-14	15.17	15.52	15.17	15.51	200200
2002-01-15	15.50	15.60	15.46	15.53	170900
2002-01-16	15.40	15.68	15.31	15.68	783300
2002-01-17	15.58	15.61	15.50	15.60	421100
2002-01-18	15.55	15.84	15.52	15.80	586500
2002-01-22	15.60	15.70	15.45	15.56	166700
2002-01-23	15.46	15.90	15.37	15.81	239200
2002-01-24	15.75	15.84	15.22	15.25	192000
2002-01-25	15.25	15.68	15.19	15.68	169300
2002-01-28	15.68	15.81	15.62	15.81	146300
2002-01-29	15.81	15.85	15.52	15.79	140300
2002-01-30	15.70	15.79	15.38	15.57	74300
2002-01-31	15.49	15.79	15.49	15.71	208400
2002-02-01	15.65	15.77	15.50	15.58	176200
2002-02-04	15.48	15.48	15.00	15.30	115700
2002-02-05	15.30	15.30	14.53	14.80	328800
2002-02-06	14.80	14.89	14.35	14.82	192700
2002-02-07	14.82	14.82	14.62	14.71	44200
2002-02-08	14.75	15.03	14.72	15.00	129600
2002-02-11	15.00	15.00	14.68	14.98	110400
2002-02-12	14.90	14.90	14.53	14.65	123400
2002-02-13	14.30	14.61	14.20	14.53	188500
2002-02-14	14.53	14.95	14.52	14.68	234300
2002-02-15	14.65	14.91	14.46	14.47	104700
2002-02-19	14.47	14.64	14.44	14.44	102000
2002-02-20	14.44	14.83	14.44	14.47	288200
2002-02-21	14.40	14.70	14.40	14.45	127600
2002-02-22	14.50	14.69	14.45	14.51	54300
2002-02-25	14.61	15.15	14.61	15.02	115800
2002-02-26	15.05	15.50	14.95	15.33	107000
2002-02-27	15.28	15.31	15.09	15.30	51500
2002-02-28	15.28	15.28	15.07	15.17	287100
2002-03-01	15.30	15.65	15.08	15.55	52900
2002-03-04	15.37	15.75	15.25	15.50	93000
2002-03-05	15.40	15.58	15.30	15.58	297300
2002-03-06	15.45	16.05	15.36	16.05	129300
2002-03-07	16.25	17.00	15.95	16.95	226900
2002-03-08	16.85	17.28	16.75	17.23	185100
2002-03-11	16.90	17.05	16.55	16.86	219100
2002-03-12	16.55	16.60	16.39	16.39	208000
2002-03-13	16.22	16.80	16.22	16.76	135100
2002-03-14	16.70	17.01	16.53	17.01	170300
2002-03-15	16.98	18.00	16.74	17.65	417800
2002-03-18	17.40	17.40	16.67	16.97	173000
2002-03-19	16.40	17.05	16.40	16.91	76100
2002-03-20	16.45	16.46	15.55	16.20	305000
2002-03-21	16.10	16.80	15.35	16.70	340600
2002-03-22	16.55	16.75	16.20	16.75	141200
2002-03-25	16.10	16.40	16.07	16.19	229300
2002-03-26	15.79	16.50	15.75	16.50	117700
2002-03-27	16.20	16.25	15.85	16.20	249200
2002-03-28	15.70	16.76	15.55	16.75	262700
2002-04-01	16.50	16.58	16.12	16.49	171500
2002-04-02	16.29	16.60	16.29	16.56	334300
2002-04-03	16.36	16.47	16.06	16.18	89600
2002-04-04	16.03	16.35	16.00	16.16	132600
2002-04-05	15.96	16.47	15.96	16.30	69900
2002-04-08	16.31	16.94	16.15	16.85	103000
2002-04-09	16.90	16.97	16.55	16.57	107600
2002-04-10	16.55	16.65	16.09	16.35	146700
2002-04-11	16.20	16.45	15.97	16.35	88000
2002-04-12	16.35	16.35	16.14	16.20	102900
2002-04-15	16.20	16.25	15.99	16.00	178800
2002-04-16	16.10	16.66	16.10	16.66	148500
2002-04-17	16.60	16.75	16.34	16.44	96300
2002-04-18	16.40	16.40	16.14	16.17	50600
2002-04-19	16.17	16.59	16.05	16.25	187500
2002-04-22	16.25	16.53	16.13	16.52	166100
2002-04-23	16.51	16.65	16.51	16.61	113700
2002-04-24	16.61	16.73	16.50	16.58	104000
2002-04-25	16.55	16.65	16.25	16.56	56000
2002-04-26	16.50	16.68	16.01	16.05	133100
2002-04-29	15.80	16.45	15.80	16.26	201800
2002-04-30	16.30	16.75	16.19	16.70	117700
2002-05-01	16.30	17.30	16.19	17.20	304000
2002-05-02	16.80	17.25	16.70	16.96	139900
2002-05-03	16.90	17.15	16.69	17.15	47500
2002-05-06	17.35	17.35	16.40	16.90	184100
2002-05-07	16.80	16.90	16.50	16.86	66500
2002-05-08	16.85	16.97	16.76	16.96	85600
2002-05-09	16.90	16.90	16.69	16.80	75000
2002-05-10	16.79	16.90	16.74	16.82	45300
2002-05-13	16.75	16.75	16.28	16.35	95100
2002-05-14	16.36	16.92	16.36	16.92	40200
2002-05-15	16.98	16.98	16.67	16.86	54000
2002-05-16	16.76	16.95	16.60	16.75	36900
2002-05-17	16.75	16.78	16.57	16.62	30500
2002-05-20	16.45	16.50	16.15	16.40	50000
2002-05-21	16.40	16.66	16.31	16.47	58100
2002-05-22	16.37	16.37	16.08	16.16	42400
2002-05-23	16.20	16.63	15.80	16.63	96700
2002-05-24	16.55	16.55	16.32	16.38	31100
2002-05-28	16.35	16.35	15.91	16.10	49200
2002-05-29	16.05	16.05	15.77	16.05	69900
2002-05-30	16.05	16.05	15.60	15.83	66100
2002-05-31	15.75	15.99	15.62	15.90	144600
2002-06-03	15.90	15.90	15.44	15.75	46100
2002-06-04	15.65	15.89	15.54	15.58	106000
2002-06-05	15.57	15.80	15.57	15.71	173800
2002-06-06	15.65	15.81	15.43	15.64	62100
2002-06-07	15.63	15.78	15.10	15.78	235500
2002-06-10	15.78	15.78	15.15	15.47	95300
2002-06-11	15.47	15.60	15.21	15.21	33800
2002-06-12	15.22	15.66	15.22	15.45	60000
2002-06-13	15.45	15.60	15.36	15.52	103800
2002-06-14	15.50	15.50	15.02	15.38	66200
2002-06-17	15.30	15.46	15.05	15.41	114800
2002-06-18	15.61	15.70	15.50	15.55	103900
2002-06-19	15.50	15.68	14.54	14.85	122500
2002-06-20	14.85	15.00	14.42	14.45	119500
2002-06-21	14.45	14.60	13.86	13.92	165500
2002-06-24	13.92	13.96	13.68	13.76	223500
2002-06-25	13.80	14.10	13.65	13.80	207900
2002-06-26	13.70	13.75	13.09	13.11	235500
2002-06-27	13.15	13.48	13.05	13.05	159800
2002-06-28	13.06	14.40	13.00	13.38	788700
2002-07-01	13.42	13.99	13.25	13.35	260800
2002-07-02	13.25	13.50	13.06	13.06	115900
2002-07-03	13.02	13.05	12.60	12.60	160300
2002-07-05	12.60	13.30	12.60	13.30	54400
2002-07-08	13.30	13.90	13.30	13.90	124600
2002-07-09	13.90	13.92	13.38	13.52	123000
2002-07-10	13.62	13.62	13.25	13.25	63100
2002-07-11	13.15	13.15	12.83	13.00	180300
2002-07-12	13.20	13.25	13.10	13.15	107700
2002-07-15	13.12	13.51	12.40	13.51	377300
2002-07-16	13.41	13.41	12.85	13.10	166100
2002-07-17	13.05	13.15	12.70	13.00	149600
2002-07-18	13.00	13.10	12.71	12.75	202400
2002-07-19	12.65	13.30	12.51	13.30	342100
2002-07-22	13.05	13.05	12.49	12.52	87400
2002-07-23	12.52	12.75	12.26	12.39	132900
2002-07-24	12.00	12.95	11.65	12.85	438000
2002-07-25	12.77	12.99	12.30	12.68	144500
2002-07-26	12.68	12.80	12.50	12.55	73500
2002-07-29	12.60	13.65	12.60	13.65	159500
2002-07-30	13.60	13.75	12.90	13.46	121800
2002-07-31	13.40	13.49	13.12	13.49	92600
2002-08-01	13.49	13.70	13.01	13.11	96800
2002-08-02	13.11	13.40	12.75	12.88	176700
2002-08-05	12.88	13.08	12.40	12.45	60100
2002-08-06	12.50	12.89	12.40	12.62	100000
2002-08-07	12.72	12.95	12.70	12.81	50100
2002-08-08	12.89	13.46	12.89	13.22	182900
2002-08-09	13.25	13.40	12.80	13.18	59500
2002-08-12	13.18	13.34	13.18	13.23	57800
2002-08-13	13.20	13.33	12.70	12.80	134700
2002-08-14	12.81	13.11	12.70	13.00	128300
2002-08-15	13.10	13.24	13.00	13.13	60800
2002-08-16	13.11	13.57	12.95	13.50	151500
2002-08-19	13.55	13.65	13.36	13.36	48400
2002-08-20	13.15	13.74	13.15	13.58	47800
2002-08-21	13.56	13.56	12.90	13.15	130100
2002-08-22	13.25	13.45	13.21	13.24	106300
2002-08-23	13.20	13.20	12.85	12.93	40000
2002-08-26	12.90	13.00	12.72	12.79	64200
2002-08-27	12.89	13.59	12.89	13.41	107200
2002-08-28	13.35	13.39	13.10	13.25	61500
2002-08-29	13.25	13.25	12.55	12.57	137800
2002-08-30	12.50	12.74	12.46	12.46	113300
2002-09-03	12.40	12.50	12.06	12.25	109000
2002-09-04	12.27	12.63	12.08	12.50	158500
2002-09-05	12.40	13.50	12.40	12.84	275500
2002-09-06	12.84	13.30	12.84	13.15	119000
2002-09-09	13.13	13.45	13.07	13.40	124000
2002-09-10	13.42	13.83	13.30	13.80	121400
2002-09-11	13.70	14.07	13.55	13.56	124100
2002-09-12	13.46	13.46	12.95	13.00	150800
2002-09-13	13.00	13.12	12.89	12.95	62100
2002-09-16	12.90	12.99	12.85	12.94	17600
2002-09-17	13.00	13.00	12.75	12.94	53300
2002-09-18	12.97	12.97	12.45	12.62	100200
2002-09-19	12.60	13.92	12.60	13.45	175600
2002-09-20	13.45	13.60	12.82	12.97	113700
2002-09-23	12.90	12.91	12.35	12.35	128200
2002-09-24	12.00	12.00	11.09	11.10	588300
2002-09-25	11.13	11.23	10.66	10.95	376400
2002-09-26	11.00	11.20	10.85	10.95	231100
2002-09-27	10.85	11.00	10.73	10.85	273700
2002-09-30	10.80	10.80	10.35	10.47	143700
2002-10-01	10.47	10.55	9.80	10.54	293700
2002-10-02	10.64	10.64	9.67	9.88	175700
2002-10-03	9.85	10.11	9.70	10.10	164300
2002-10-04	10.08	10.08	9.30	9.85	170900
2002-10-07	9.83	9.83	8.25	8.72	321200
2002-10-08	8.72	8.72	7.95	8.55	401500
2002-10-09	8.52	8.92	8.12	8.80	168900
2002-10-10	8.79	9.00	8.50	9.00	73400
2002-10-11	9.40	9.57	9.24	9.50	138900
2002-10-14	9.50	9.50	9.08	9.40	115300
2002-10-15	9.65	9.85	9.40	9.60	148500
2002-10-16	9.50	9.65	9.30	9.31	55600
2002-10-17	9.34	9.72	9.34	9.50	50500
2002-10-18	9.55	9.74	9.25	9.25	44500
2002-10-21	9.25	9.98	9.21	9.78	132000
2002-10-22	9.68	9.68	9.14	9.37	103500
2002-10-23	9.34	9.75	9.34	9.75	52700
2002-10-24	9.85	9.85	9.20	9.65	123600
2002-10-25	9.65	9.99	9.53	9.56	108000
2002-10-28	9.60	9.62	9.32	9.34	54100
2002-10-29	9.34	9.34	8.72	9.00	185500
2002-10-30	9.10	9.37	9.10	9.14	57700
2002-10-31	9.04	9.24	9.00	9.11	81600
2002-11-01	9.11	9.11	8.78	8.83	99900
2002-11-04	8.93	9.15	8.86	9.06	121600
2002-11-05	9.15	9.50	8.97	9.50	83000
2002-11-06	9.55	9.84	9.21	9.84	119800
2002-11-07	9.84	9.84	9.48	9.55	130300
2002-11-08	9.55	9.64	9.04	9.30	60000
2002-11-11	9.29	9.30	8.90	8.95	85000
2002-11-12	9.00	9.16	8.59	9.09	106000
2002-11-13	9.18	9.20	8.70	9.09	53900
2002-11-14	9.49	9.49	8.90	9.00	61600
2002-11-15	8.95	9.20	8.95	9.17	49600
2002-11-18	9.27	9.35	9.00	9.12	57300
2002-11-19	9.10	9.42	9.00	9.26	74600
2002-11-20	9.35	9.66	9.13	9.50	151300
2002-11-21	9.55	9.82	9.45	9.80	87600
2002-11-22	9.90	9.99	9.80	9.97	147800
2002-11-25	9.98	10.65	9.98	10.57	281900
2002-11-26	10.65	10.65	10.21	10.30	103100
2002-11-27	10.32	10.85	10.32	10.45	60600
2002-11-29	10.50	10.80	10.50	10.71	35400
2002-12-02	10.86	10.89	10.22	10.56	104300
2002-12-03	10.53	11.00	10.40	10.89	125700
2002-12-04	10.86	10.87	10.51	10.70	73800
2002-12-05	10.60	10.90	10.52	10.67	62900
2002-12-06	10.60	10.70	10.46	10.62	33300
2002-12-09	10.52	10.52	10.41	10.42	105200
2002-12-10	10.41	10.50	10.30	10.45	106000
2002-12-11	10.43	10.50	10.36	10.48	118700
2002-12-12	10.40	10.71	10.36	10.58	103100
2002-12-13	10.58	10.60	10.39	10.60	121800
2002-12-16	10.70	10.90	10.61	10.75	110800
2002-12-17	10.75	11.05	10.75	11.00	120600
2002-12-18	11.00	11.01	10.75	10.93	67700
2002-12-19	10.45	10.72	10.20	10.72	297300
2002-12-20	10.62	10.63	10.16	10.49	130200
2002-12-23	10.40	10.43	10.00	10.42	119100
2002-12-24	10.40	10.40	10.22	10.34	18200
2002-12-26	10.34	10.91	10.29	10.60	72100
2002-12-27	10.56	10.59	10.15	10.59	108500
2002-12-30	10.58	10.71	10.38	10.66	114400
2002-12-31	10.76	10.99	10.51	10.96	151600
2003-01-02	10.97	11.09	10.71	11.00	85400
2003-01-03	11.00	11.00	10.88	10.92	121900
2003-01-06	10.90	11.07	10.84	11.00	132600
2003-01-07	11.00	11.24	10.88	10.99	345000
2003-01-08	10.97	11.06	10.90	10.97	104900
2003-01-09	10.97	11.04	10.80	10.96	91000
2003-01-10	10.90	11.00	10.75	10.90	62300
2003-01-13	10.92	11.18	10.92	11.16	121800
2003-01-14	11.16	11.30	11.15	11.27	206600
2003-01-15	11.20	11.24	11.06	11.24	109000
2003-01-16	11.24	11.29	10.99	11.04	128600
2003-01-17	10.99	11.00	10.92	10.99	67900
2003-01-21	10.90	10.92	10.61	10.75	242500
2003-01-22	10.70	10.91	10.17	10.69	106900
2003-01-23	10.69	10.91	10.68	10.88	33100
2003-01-24	10.85	10.85	10.50	10.60	70900
2003-01-27	10.60	10.75	10.48	10.62	62000
2003-01-28	10.65	10.82	10.50	10.65	92300
2003-01-29	10.64	10.79	10.25	10.79	46500
2003-01-30	10.79	10.79	10.25	10.30	66100
2003-01-31	10.25	10.65	10.06	10.53	86500
2003-02-03	10.60	10.60	10.22	10.47	55600
2003-02-04	10.37	10.37	10.00	10.15	124500
2003-02-05	10.17	10.40	10.00	10.40	60000
2003-02-06	10.30	10.35	10.10	10.25	97800
2003-02-07	10.35	10.35	9.98	9.99	37000
2003-02-10	10.00	10.16	9.78	10.16	87400
2003-02-11	10.21	10.22	9.85	9.89	192700
2003-02-12	9.89	9.89	9.45	9.49	52400
2003-02-13	9.59	9.60	9.22	9.60	90500
2003-02-14	9.60	9.64	9.15	9.35	56200
2003-02-18	9.40	9.59	9.22	9.22	83800
2003-02-19	9.25	9.25	9.08	9.14	42100
2003-02-20	9.15	9.19	9.00	9.09	135800
2003-02-21	9.09	9.10	9.00	9.10	164500
2003-02-24	9.09	9.09	8.85	9.00	110800
2003-02-25	8.95	9.23	8.91	9.05	77900
2003-02-26	9.05	9.10	8.90	8.96	35000
2003-02-27	8.95	9.23	8.90	9.18	129300
2003-02-28	9.15	9.48	9.13	9.21	54700
2003-03-03	9.24	9.95	9.24	9.73	100000
2003-03-04	9.65	9.92	9.49	9.50	104800
2003-03-05	9.40	9.48	8.98	9.30	144500
2003-03-06	9.35	9.63	9.22	9.40	239100
2003-03-07	9.45	9.51	9.31	9.45	28600
2003-03-10	9.55	9.58	9.32	9.43	362000
2003-03-11	9.35	9.36	9.01	9.31	200900
2003-03-12	9.21	9.25	9.05	9.21	187400
2003-03-13	9.30	9.68	9.17	9.32	121400
2003-03-14	9.32	9.33	9.14	9.18	194300
2003-03-17	9.08	9.14	8.94	9.06	183800
2003-03-18	9.16	9.64	9.00	9.64	252000
2003-03-19	9.63	9.63	9.04	9.15	168000
2003-03-20	9.10	9.33	9.10	9.12	176100
2003-03-21	9.13	9.35	9.11	9.25	123600
2003-03-24	9.20	9.21	8.75	9.05	99400
2003-03-25	9.10	9.55	9.10	9.50	182100
2003-03-26	9.51	9.59	9.45	9.57	157400
2003-03-27	9.57	9.71	9.50	9.65	89000
2003-03-28	9.65	9.80	9.38	9.74	93000
2003-03-31	9.70	9.70	9.35	9.55	116600
2003-04-01	9.74	9.94	9.45	9.88	173400
2003-04-02	9.88	10.00	9.25	9.35	260900
2003-04-03	9.36	9.53	9.30	9.31	180200
2003-04-04	9.31	9.33	9.00	9.05	169800
2003-04-07	9.07	9.13	9.00	9.08	139600
2003-04-08	9.08	9.15	8.86	8.87	82600
2003-04-09	8.80	8.81	8.54	8.69	117800
2003-04-10	8.70	8.80	8.60	8.64	84900
2003-04-11	8.70	8.75	8.56	8.65	51400
2003-04-14	8.70	8.85	8.70	8.73	167900
2003-04-15	8.73	8.86	8.70	8.82	209100
2003-04-16	8.89	8.97	8.75	8.83	71500
2003-04-17	8.80	9.05	8.77	8.90	99200
2003-04-21	8.90	9.15	8.89	9.03	170200
2003-04-22	9.13	9.22	8.94	9.21	124100
2003-04-23	9.20	9.49	9.05	9.42	74000
2003-04-24	9.32	9.39	9.20	9.28	82900
2003-04-25	9.22	9.25	9.05	9.12	66700
2003-04-28	9.20	9.33	9.12	9.30	144200
2003-04-29	9.30	9.75	9.30	9.75	124200
2003-04-30	9.74	9.75	9.45	9.59	395300
2003-05-01	9.55	9.55	9.22	9.32	69900
2003-05-02	9.42	10.00	9.42	9.95	139600
2003-05-05	9.96	10.30	9.93	10.26	96000
2003-05-06	10.26	10.58	10.26	10.58	123200
2003-05-07	10.63	10.63	10.05	10.36	129800
2003-05-08	10.43	10.43	9.84	9.85	174900
2003-05-09	9.77	10.12	9.73	10.00	28600
2003-05-12	9.92	10.05	9.80	9.99	70600
2003-05-13	9.96	10.05	9.87	9.99	251600
2003-05-14	9.94	10.00	9.84	9.95	88900
2003-05-15	9.95	10.05	9.95	9.97	180400
2003-05-16	9.97	10.15	9.84	10.15	81200
2003-05-19	10.05	10.05	9.52	9.73	94400
2003-05-20	9.73	9.88	9.66	9.75	74900
2003-05-21	9.85	9.94	9.60	9.84	63500
2003-05-22	9.90	9.95	9.70	9.92	31100
2003-05-23	9.92	10.00	9.80	10.00	454300
2003-05-27	10.01	10.01	9.88	10.00	69300
2003-05-28	9.90	10.00	9.90	9.99	36800
2003-05-29	9.98	10.10	9.98	10.05	365300
2003-05-30	10.05	10.40	10.04	10.36	276600
2003-06-02	10.36	10.61	10.33	10.60	97400
2003-06-03	10.57	10.80	10.41	10.75	127300
2003-06-04	10.77	11.15	10.77	11.11	110000
2003-06-05	11.11	11.27	10.84	11.00	125100
2003-06-06	10.95	11.35	10.94	11.01	158000
2003-06-09	11.00	11.20	10.96	11.05	55000
2003-06-10	11.05	11.05	10.90	10.99	52800
2003-06-11	11.02	11.74	10.99	11.65	132700
2003-06-12	11.75	11.99	11.75	11.99	324400
2003-06-13	11.99	12.00	11.80	11.83	653300
2003-06-16	11.83	12.13	11.78	11.97	142100
2003-06-17	11.93	11.95	11.79	11.87	74200
2003-06-18	11.82	11.98	11.75	11.98	36100
2003-06-19	11.93	12.00	11.90	11.96	34100
2003-06-20	11.97	12.29	11.97	12.20	110300
2003-06-23	12.25	12.48	12.15	12.43	133800
2003-06-24	12.00	12.01	10.93	11.32	453600
2003-06-25	11.42	11.42	10.96	11.05	118400
2003-06-26	11.15	12.02	10.95	11.55	142300
2003-06-27	11.50	11.59	11.05	11.24	122500
2003-06-30	11.25	11.98	11.25	11.76	273200
2003-07-01	11.79	11.98	11.60	11.97	103700
2003-07-02	11.84	12.25	11.84	12.15	125600
2003-07-03	12.05	12.10	11.90	11.98	54200
2003-07-07	11.99	12.20	11.75	11.98	160400
2003-07-08	11.98	12.28	11.98	12.15	88800
2003-07-09	12.20	12.32	12.03	12.25	115500
2003-07-10	12.15	12.29	11.85	12.05	105400
2003-07-11	12.15	12.45	12.05	12.20	114000
2003-07-14	12.15	12.30	12.15	12.26	100400
2003-07-15	12.26	12.29	12.05	12.14	127500
2003-07-16	12.18	12.40	11.90	12.25	223300
2003-07-17	12.18	12.23	12.00	12.03	59600
2003-07-18	12.00	12.12	11.87	12.02	34000
2003-07-21	12.00	12.00	11.70	11.93	36000
2003-07-22	12.00	12.00	11.62	11.94	90900
2003-07-23	11.90	12.25	11.89	12.02	95700
2003-07-24	12.07	12.20	11.93	11.94	79800
2003-07-25	11.95	11.98	11.60	11.78	126700
2003-07-28	11.73	12.14	11.64	11.79	51100
2003-07-29	11.72	11.79	11.70	11.70	32800
2003-07-30	11.70	11.76	11.51	11.73	61400
2003-07-31	11.83	11.85	11.68	11.85	71000
2003-08-01	11.82	11.82	11.55	11.62	103400
2003-08-04	11.59	11.70	11.30	11.38	38100
2003-08-05	11.40	11.45	11.18	11.21	69100
2003-08-06	11.21	11.43	11.10	11.34	67900
2003-08-07	11.24	11.28	10.89	11.20	73900
2003-08-08	11.15	11.21	10.92	11.21	56100
2003-08-11	11.21	11.21	10.80	11.15	45100
2003-08-12	11.05	11.23	10.84	11.23	49400
2003-08-13	11.23	11.70	11.12	11.65	67000
2003-08-14	11.64	11.90	11.64	11.75	99100
2003-08-15	11.75	11.78	11.61	11.67	153700
2003-08-18	11.67	11.70	11.50	11.52	53500
2003-08-19	11.53	11.54	11.30	11.45	104300
2003-08-20	11.40	11.70	11.35	11.70	74000
2003-08-21	11.70	11.75	11.60	11.71	111800
2003-08-22	11.65	11.80	11.65	11.77	69500
2003-08-25	11.77	11.77	11.63	11.72	72300
2003-08-26	11.72	11.75	11.55	11.62	81400
2003-08-27	11.60	11.65	11.60	11.64	33500
2003-08-28	11.80	11.83	11.72	11.76	64800
2003-08-29	11.76	11.85	11.75	11.84	91900
2003-09-02	11.80	11.84	11.65	11.80	110800
2003-09-03	11.90	12.06	11.82	12.06	162900
2003-09-04	12.10	12.19	12.00	12.18	126900
2003-09-05	12.20	12.48	12.10	12.19	61000
2003-09-08	12.11	12.13	12.00	12.08	70700
2003-09-09	12.05	12.15	12.00	12.07	43200
2003-09-10	12.00	12.08	11.95	12.06	85300
2003-09-11	12.02	12.08	11.98	12.05	92100
2003-09-12	12.07	12.09	12.00	12.08	467800
2003-09-15	12.08	12.18	11.90	12.05	55800
2003-09-16	12.06	12.79	12.06	12.77	154200
2003-09-17	12.70	13.92	12.70	13.55	331400
2003-09-18	13.45	13.45	13.10	13.17	196900
2003-09-19	13.22	13.22	12.92	13.16	166300
2003-09-22	13.10	13.20	12.93	13.16	68000
2003-09-23	13.16	13.16	12.70	12.91	145700
2003-09-24	12.91	12.91	12.37	12.40	133500
2003-09-25	12.40	12.40	11.79	11.98	190200
2003-09-26	11.96	11.97	11.87	11.90	180100
2003-09-29	11.91	11.92	11.74	11.79	148500
2003-09-30	11.78	11.95	11.60	11.78	89800
2003-10-01	11.75	11.80	11.64	11.74	196400
2003-10-02	11.80	11.88	11.72	11.81	125800
2003-10-03	11.90	12.09	11.80	11.82	82600
2003-10-06	11.80	11.90	11.75	11.82	53100
2003-10-07	11.75	11.85	11.72	11.79	51100
2003-10-08	11.73	11.80	11.70	11.75	94900
2003-10-09	11.75	11.87	11.70	11.86	89700
2003-10-10	11.80	11.81	11.66	11.75	81900
2003-10-13	11.78	11.89	11.75	11.77	23100
2003-10-14	11.72	11.80	11.70	11.77	43700
2003-10-15	11.75	11.84	11.69	11.76	57900
2003-10-16	11.70	11.78	11.70	11.76	49000
2003-10-17	11.70	11.77	11.70	11.76	60900
2003-10-20	11.76	11.84	11.75	11.80	91300
2003-10-21	11.82	11.84	11.78	11.80	115800
2003-10-22	11.80	11.80	11.52	11.64	82500
2003-10-23	11.60	11.68	11.51	11.63	59800
2003-10-24	11.55	11.57	11.45	11.46	100200
2003-10-27	11.36	11.51	11.26	11.34	147900
2003-10-28	11.39	11.54	11.17	11.23	140200
2003-10-29	11.18	11.33	11.11	11.25	80300
2003-10-30	11.05	11.68	11.02	11.52	220700
2003-10-31	11.45	11.84	11.32	11.75	130200
2003-11-03	11.75	11.75	11.61	11.70	86700
2003-11-04	11.74	11.90	11.65	11.89	58300
2003-11-05	11.95	12.10	11.85	11.91	110000
2003-11-06	11.98	12.00	11.85	11.92	111900
2003-11-07	11.93	12.25	11.93	12.15	84900
2003-11-10	12.08	12.14	11.76	11.77	77400
2003-11-11	11.75	12.02	11.75	12.02	59100
2003-11-12	12.10	12.16	11.90	12.15	62600
2003-11-13	12.05	12.13	11.92	12.03	49200
2003-11-14	12.03	12.06	11.78	11.85	73900
2003-11-17	11.80	11.98	11.79	11.98	67100
2003-11-18	11.92	11.98	11.82	11.90	45600
2003-11-19	11.85	11.98	11.77	11.81	66400
2003-11-20	11.88	11.91	11.72	11.81	130200
2003-11-21	11.75	11.84	11.70	11.79	244800
2003-11-24	11.89	12.30	11.81	12.14	100100
2003-11-25	12.15	12.50	12.05	12.20	61700
2003-11-26	12.30	12.54	12.25	12.48	42400
2003-11-28	12.38	12.47	12.15	12.40	34000
2003-12-01	12.50	14.16	12.43	14.00	426400
2003-12-02	13.90	13.90	13.13	13.27	198200
2003-12-03	13.26	13.48	13.15	13.28	121200
2003-12-04	13.38	13.75	13.15	13.71	113800
2003-12-05	13.65	13.66	13.06	13.20	53500
2003-12-08	13.15	13.42	13.11	13.23	72400
2003-12-09	13.33	13.37	13.13	13.21	78600
2003-12-10	13.25	13.25	12.91	13.10	61000
2003-12-11	13.05	13.05	12.81	12.84	62200
2003-12-12	12.84	13.43	12.77	13.20	107700
2003-12-15	13.50	13.70	13.40	13.41	247200
2003-12-16	13.50	13.55	13.31	13.34	134500
2003-12-17	13.34	13.64	13.31	13.45	334600
2003-12-18	13.55	13.97	13.50	13.82	158300
2003-12-19	13.65	14.39	13.63	14.10	259900
2003-12-22	13.93	14.32	13.80	14.32	181400
2003-12-23	14.13	14.13	13.85	13.94	324500
2003-12-24	13.84	14.13	13.84	13.93	38900
2003-12-26	14.00	14.05	13.90	13.91	18300
2003-12-29	13.92	14.50	13.90	14.49	220200
2003-12-30	14.35	14.52	14.06	14.50	270500
2003-12-31	14.50	14.57	14.20	14.36	94400
2004-01-02	14.40	14.59	14.28	14.35	150500
2004-01-05	14.34	14.34	13.85	13.91	142200
2004-01-06	13.91	14.15	13.80	14.00	149100
2004-01-07	14.00	14.00	13.80	13.99	338200
2004-01-08	13.99	14.10	13.82	14.00	250000
2004-01-09	14.00	14.00	13.66	13.69	278600
2004-01-12	13.74	13.76	13.61	13.73	222900
2004-01-13	13.74	13.75	13.51	13.65	168300
2004-01-14	13.55	13.57	13.34	13.42	295600
2004-01-15	13.52	13.76	13.35	13.73	264000
2004-01-16	13.80	13.84	13.44	13.44	205600
2004-01-20	13.45	14.14	13.44	14.14	320400
2004-01-21	14.15	14.15	13.94	14.01	155800
2004-01-22	13.95	14.01	13.83	14.01	169200
2004-01-23	14.01	14.13	13.75	13.83	158000
2004-01-26	13.91	13.97	13.85	13.93	127300
2004-01-27	13.94	13.94	13.68	13.79	135300
2004-01-28	13.79	13.83	13.50	13.81	146600
2004-01-29	13.70	13.77	13.55	13.67	153200
2004-01-30	13.60	13.69	13.45	13.63	88500
2004-02-02	13.65	13.84	13.60	13.63	164600
2004-02-03	13.45	13.74	13.34	13.51	75400
2004-02-04	13.50	14.00	13.50	13.98	331600
2004-02-05	13.90	13.97	13.65	13.65	173300
2004-02-06	13.60	14.00	13.60	13.99	80600
2004-02-09	13.99	14.68	13.95	14.31	199400
2004-02-10	14.13	14.21	14.06	14.10	111000
2004-02-11	14.10	14.10	13.90	14.08	138600
2004-02-12	14.08	14.08	13.92	13.99	52800
2004-02-13	13.95	13.96	13.60	13.65	55600
2004-02-17	13.75	13.99	13.70	13.79	90500
2004-02-18	13.88	13.88	13.59	13.64	55400
2004-02-19	13.60	13.81	13.53	13.53	82800
2004-02-20	13.55	13.70	13.44	13.60	85900
2004-02-23	13.60	13.84	13.55	13.81	84500
2004-02-24	13.91	14.00	13.74	13.81	98000
2004-02-25	13.75	13.86	13.56	13.80	105300
2004-02-26	13.80	14.05	13.78	14.05	145200
2004-02-27	14.03	14.18	14.00	14.10	93700
2004-03-01	14.10	14.40	14.03	14.35	143100
2004-03-02	14.31	14.51	14.31	14.40	181300
2004-03-03	14.40	14.45	14.07	14.16	125300
2004-03-04	14.10	14.36	14.09	14.36	109300
2004-03-05	14.39	14.41	14.17	14.25	90800
2004-03-08	14.25	14.28	13.90	14.01	96300
2004-03-09	14.00	14.00	13.70	13.95	60900
2004-03-10	13.94	14.14	13.91	13.93	77100
2004-03-11	13.87	13.95	13.39	13.53	103100
2004-03-12	13.60	13.78	13.59	13.78	81500
2004-03-15	13.80	13.89	13.64	13.76	69600
2004-03-16	13.70	13.90	13.44	13.45	93400
2004-03-17	13.55	13.95	13.53	13.93	45800
2004-03-18	13.90	13.90	13.55	13.81	125100
2004-03-19	13.80	13.80	13.60	13.61	60400
2004-03-22	13.61	13.65	13.39	13.47	62000
2004-03-23	13.50	13.57	13.21	13.22	79600
2004-03-24	13.22	13.34	12.81	13.08	158100
2004-03-25	13.08	13.15	13.04	13.05	111000
2004-03-26	13.15	13.50	13.15	13.39	189100
2004-03-29	13.44	13.59	13.04	13.40	143400
2004-03-30	13.00	13.10	12.70	13.02	533100
2004-03-31	13.02	13.22	12.94	13.00	439000
2004-04-01	12.97	13.02	12.90	12.98	494000
2004-04-02	13.00	13.47	12.96	13.41	209100
2004-04-05	13.35	13.35	12.86	13.04	187600
2004-04-06	13.04	13.10	12.85	12.85	113900
2004-04-07	12.87	13.00	12.77	12.85	144600
2004-04-08	12.88	13.29	12.80	13.00	85100
2004-04-12	12.99	13.11	12.96	13.01	107100
2004-04-13	13.07	13.11	12.88	12.96	84700
2004-04-14	12.95	12.95	12.79	12.85	61100
2004-04-15	12.85	13.10	12.85	13.01	93400
2004-04-16	13.00	13.47	13.00	13.45	118600
2004-04-19	13.45	13.45	13.07	13.13	73900
2004-04-20	13.23	13.35	13.05	13.06	30500
2004-04-21	13.16	13.31	12.94	13.15	76200
2004-04-22	13.15	13.50	13.14	13.25	85500
2004-04-23	13.26	13.50	13.20	13.26	65900
2004-04-26	13.26	13.40	12.83	12.86	157700
2004-04-27	12.87	12.97	12.74	12.85	179700
2004-04-28	12.80	12.91	12.39	12.64	198800
2004-04-29	12.70	12.80	12.24	12.28	176500
2004-04-30	12.24	12.39	12.10	12.29	66300
2004-05-03	12.29	12.67	12.29	12.63	135800
2004-05-04	12.65	12.73	12.38	12.50	100100
2004-05-05	12.50	12.61	12.35	12.45	45600
2004-05-06	12.40	12.57	12.10	12.20	118500
2004-05-07	12.10	12.20	11.94	11.96	66500
2004-05-10	12.00	12.00	11.60	11.77	79200
2004-05-11	11.67	11.94	11.67	11.90	64300
2004-05-12	11.73	12.00	11.64	11.75	69600
2004-05-13	11.95	12.00	11.63	11.81	41500
2004-05-14	11.86	11.86	11.66	11.66	36000
2004-05-17	11.72	11.73	11.09	11.40	91400
2004-05-18	11.46	11.74	11.46	11.55	74700
2004-05-19	11.60	11.73	11.53	11.53	50200
2004-05-20	11.63	11.76	11.58	11.72	59800
2004-05-21	11.74	11.79	11.62	11.68	61700
2004-05-24	11.70	11.84	11.52	11.63	58900
2004-05-25	11.57	11.65	11.32	11.57	71300
2004-05-26	11.67	11.76	11.48	11.76	75700
2004-05-27	11.70	11.81	11.60	11.63	110100
2004-05-28	11.59	11.86	11.59	11.80	78600
2004-06-01	11.75	11.87	11.65	11.87	187800
2004-06-02	11.72	11.98	11.70	11.98	142000
2004-06-03	12.00	12.05	11.79	12.01	112400
2004-06-04	12.04	12.08	11.92	12.03	113100
2004-06-07	12.03	12.40	11.95	12.36	142900
2004-06-08	12.30	12.32	12.15	12.20	106200
2004-06-09	12.23	12.51	12.23	12.42	140800
2004-06-10	12.42	12.49	12.30	12.46	84000
2004-06-14	12.49	12.50	12.39	12.49	91800
2004-06-15	12.47	12.97	12.42	12.85	165600
2004-06-16	12.90	12.95	12.71	12.95	74500
2004-06-17	12.90	12.99	12.82	12.92	217500
2004-06-18	12.93	13.08	12.90	13.05	203800
2004-06-21	13.09	13.25	12.93	13.17	132400
2004-06-22	13.19	13.70	13.19	13.50	634100
2004-06-23	13.40	13.51	13.36	13.47	136600
2004-06-24	13.45	13.84	13.43	13.53	150500
2004-06-25	13.50	13.77	13.45	13.45	147800
2004-06-28	13.35	14.00	13.00	13.85	347600
2004-06-29	13.86	14.00	13.65	14.00	285200
2004-06-30	14.00	14.00	13.72	14.00	174300
2004-07-01	14.00	14.04	13.85	14.01	200400
2004-07-02	14.02	14.02	13.75	13.87	98600
2004-07-06	13.87	13.94	13.80	13.82	139600
2004-07-07	13.84	14.25	13.78	14.01	256000
2004-07-08	14.00	14.15	13.88	13.91	270000
2004-07-09	13.90	14.06	13.90	14.01	128800
2004-07-12	14.00	14.15	13.96	14.07	203100
2004-07-13	14.00	14.20	14.00	14.06	166300
2004-07-14	14.06	14.06	13.78	13.79	143900
2004-07-15	13.72	13.95	13.41	13.79	265000
2004-07-16	13.82	13.93	13.64	13.75	130400
2004-07-19	13.75	13.75	13.51	13.57	69800
2004-07-20	13.65	14.00	13.52	13.95	216700
2004-07-21	14.00	14.14	13.75	13.78	63900
2004-07-22	13.65	14.00	13.44	13.70	137900
2004-07-23	13.69	13.69	13.44	13.50	122600
2004-07-26	13.52	13.52	13.20	13.35	118300
2004-07-27	13.30	13.31	13.08	13.15	410900
2004-07-28	13.15	13.15	12.98	13.14	68800
2004-07-29	13.08	13.16	13.05	13.12	116400
2004-07-30	13.08	13.15	12.96	13.05	168600
2004-08-02	13.00	13.17	13.00	13.05	104800
2004-08-03	13.06	13.06	12.80	12.85	170500
2004-08-04	12.83	12.84	12.44	12.68	202700
2004-08-05	12.70	12.86	12.65	12.76	89500
2004-08-06	12.69	12.74	12.45	12.60	229400
2004-08-09	12.55	12.67	12.38	12.53	82000
2004-08-10	12.47	12.77	12.47	12.74	55400
2004-08-11	12.64	12.67	12.50	12.60	370000
2004-08-12	12.59	12.64	12.50	12.58	273600
2004-08-13	12.53	12.76	12.40	12.61	295300
2004-08-16	12.70	12.99	12.70	12.83	56300
2004-08-17	12.75	12.98	12.69	12.85	72200
2004-08-18	12.83	13.08	12.83	13.04	457200
2004-08-19	13.04	13.11	13.00	13.10	181500
2004-08-20	13.14	13.28	13.09	13.22	88400
2004-08-23	13.17	13.44	13.14	13.24	97000
2004-08-24	13.24	13.38	13.24	13.35	64100
2004-08-25	13.35	13.50	13.27	13.47	94700
2004-08-26	13.49	13.50	13.33	13.49	58000
2004-08-27	13.48	13.52	13.40	13.42	66900
2004-08-30	13.47	13.65	13.47	13.55	59300
2004-08-31	13.51	13.73	13.49	13.55	72700
2004-09-01	13.51	13.90	13.50	13.75	97700
2004-09-02	13.69	13.90	13.69	13.90	294200
2004-09-03	13.90	13.90	13.71	13.73	40100
2004-09-07	13.74	13.82	13.60	13.70	168700
2004-09-08	13.80	13.80	13.60	13.72	116800
2004-09-09	13.75	13.75	13.38	13.46	86000
2004-09-10	13.40	13.48	13.40	13.41	41600
2004-09-13	13.34	13.77	13.34	13.77	49500
2004-09-14	13.70	13.70	13.33	13.43	148700
2004-09-15	13.44	13.53	13.31	13.34	67600
2004-09-16	13.24	13.58	13.09	13.50	122000
2004-09-17	13.41	14.40	13.31	14.40	316600
2004-09-20	14.40	14.40	13.91	14.14	244600
2004-09-21	14.10	14.10	13.88	13.96	56700
2004-09-22	13.88	13.90	13.61	13.86	110600
2004-09-23	14.00	14.40	12.84	13.00	354800
2004-09-24	13.00	13.40	12.92	13.33	672300
2004-09-27	13.35	14.65	13.35	14.50	527700
2004-09-28	14.00	14.50	14.00	14.41	219400
2004-09-29	14.31	14.37	13.74	13.75	317500
2004-09-30	13.85	14.16	13.83	14.00	296700
2004-10-01	14.00	14.47	13.89	14.36	207200
2004-10-04	14.48	14.50	14.00	14.02	228000
2004-10-05	14.10	14.25	13.99	14.21	181900
2004-10-06	14.16	14.65	14.07	14.65	311500
2004-10-07	14.49	14.49	14.11	14.15	280200
2004-10-08	14.10	14.15	13.93	14.15	167900
2004-10-11	14.20	14.21	13.71	13.92	120600
2004-10-12	13.86	13.86	13.18	13.57	383000
2004-10-13	13.57	13.60	13.18	13.28	379800
2004-10-14	13.33	13.33	13.05	13.21	103000
2004-10-15	13.31	13.31	13.01	13.30	146100
2004-10-18	13.29	13.29	12.96	13.03	109700
2004-10-19	13.08	13.33	13.01	13.27	111600
2004-10-20	13.28	13.33	13.20	13.33	194500
2004-10-21	13.29	13.49	13.19	13.44	198500
2004-10-22	13.37	13.43	13.19	13.26	212900
2004-10-25	13.20	13.32	13.05	13.20	154600
2004-10-26	13.25	13.33	13.05	13.21	232400
2004-10-27	13.11	13.26	13.00	13.17	126100
2004-10-28	13.20	13.27	13.00	13.01	124000
2004-10-29	13.09	13.28	12.90	13.10	169100
2004-11-01	13.02	13.10	12.95	13.03	316600
2004-11-02	12.95	13.00	12.71	12.71	365600
2004-11-03	12.81	12.94	12.73	12.74	241600
2004-11-04	12.78	13.26	12.78	13.25	376200
2004-11-05	13.32	13.61	13.28	13.61	1021800
2004-11-08	13.70	13.90	13.61	13.62	124900
2004-11-09	13.50	13.77	13.44	13.75	1190400
2004-11-10	13.75	14.04	13.69	13.70	198800
2004-11-11	13.70	13.70	13.50	13.70	325100
2004-11-12	13.70	14.00	13.60	14.00	196200
2004-11-15	14.08	14.09	13.57	13.75	104500
2004-11-16	13.85	13.89	13.50	13.51	142000
2004-11-17	13.51	13.75	13.50	13.55	126800
2004-11-18	13.60	13.64	13.38	13.50	133700
2004-11-19	13.51	13.76	13.50	13.55	88900
2004-11-22	13.48	13.57	13.38	13.53	139100
2004-11-23	13.50	13.76	13.50	13.50	133100
2004-11-24	13.57	13.70	13.44	13.46	109600
2004-11-26	13.45	13.55	13.45	13.49	18600
2004-11-29	13.54	13.62	13.33	13.38	65600
2004-11-30	13.45	13.50	13.13	13.30	188400
2004-12-01	13.35	13.45	13.15	13.28	101500
2004-12-02	13.27	13.48	13.24	13.26	122200
2004-12-03	13.35	13.50	13.17	13.45	234600
2004-12-06	13.47	13.47	13.19	13.30	136500
2004-12-07	13.32	13.33	12.98	13.11	129500
2004-12-08	13.11	13.13	12.90	12.93	176400
2004-12-09	12.92	13.03	12.88	12.92	97700
2004-12-10	12.92	12.92	12.65	12.72	178700
2004-12-13	12.82	12.98	12.72	12.98	167300
2004-12-14	13.04	13.16	12.95	13.09	541500
2004-12-15	13.02	13.25	13.01	13.23	500100
2004-12-16	13.20	13.81	13.20	13.75	974700
2004-12-17	14.00	14.12	13.70	13.90	924000
2004-12-20	13.80	13.91	13.78	13.80	317300
2004-12-21	13.70	14.00	13.44	13.83	815900
2004-12-22	13.85	14.00	13.82	14.00	520600
2004-12-23	14.00	14.00	13.80	13.83	201500
2004-12-27	13.84	13.99	13.67	13.70	166800
2004-12-28	13.72	14.31	13.71	13.94	379100
2004-12-29	13.90	13.94	13.71	13.93	151100
2004-12-30	13.93	13.95	13.66	13.72	131200
2004-12-31	13.72	13.95	13.70	13.84	115100
2005-01-03	13.84	13.94	13.27	13.27	171900
2005-01-04	13.28	13.28	13.02	13.26	189800
2005-01-05	13.25	13.25	12.95	13.07	121800
2005-01-06	13.17	13.33	13.10	13.30	225200
2005-01-07	13.29	13.39	12.90	12.94	135600
2005-01-10	12.90	13.19	12.90	13.15	238200
2005-01-11	13.15	13.15	12.91	12.95	93000
2005-01-12	13.05	13.05	12.80	12.96	124800
2005-01-13	13.00	13.00	12.65	12.83	141800
2005-01-14	12.91	12.94	12.78	12.93	238300
2005-01-18	12.90	13.07	12.87	13.01	235400
2005-01-19	13.00	13.08	12.94	13.05	200600
2005-01-20	13.08	13.23	12.91	13.10	253500
2005-01-21	13.17	13.22	13.00	13.00	155800
2005-01-24	12.93	13.06	12.92	12.98	279900
2005-01-25	12.95	13.08	12.91	13.02	192900
2005-01-26	13.05	13.22	13.04	13.14	149600
2005-01-27	13.10	13.40	13.07	13.22	151000
2005-01-28	13.18	13.41	13.11	13.31	177700
2005-01-31	13.37	13.73	13.37	13.62	573300
2005-02-01	13.62	14.00	13.58	13.96	465700
2005-02-02	13.96	14.00	13.85	14.00	882800
2005-02-03	14.00	14.07	13.88	14.00	304600
2005-02-04	13.94	13.97	13.70	13.86	275300
2005-02-07	13.85	13.92	13.81	13.84	87800
2005-02-08	13.79	13.97	13.67	13.97	253300
2005-02-09	13.98	13.98	13.71	13.74	87400
2005-02-10	13.81	13.83	13.50	13.68	98900
2005-02-11	13.62	13.93	13.48	13.90	110200
2005-02-14	13.85	13.85	13.33	13.80	145300
2005-02-15	13.75	13.82	13.60	13.80	136400
2005-02-16	13.75	14.04	13.63	14.00	191600
2005-02-17	13.95	13.95	13.56	13.72	187000
2005-02-18	13.72	13.72	13.52	13.61	118900
2005-02-22	13.58	13.68	13.32	13.40	306900
2005-02-23	13.40	13.53	13.30	13.47	166300
2005-02-24	13.53	13.84	13.53	13.75	151300
2005-02-25	13.80	14.24	13.68	14.15	248200
2005-02-28	14.21	14.28	14.06	14.28	296200
2005-03-01	14.28	14.48	14.26	14.44	756400
2005-03-02	14.40	14.40	14.02	14.26	217300
2005-03-03	14.28	14.31	13.93	13.94	170500
2005-03-04	13.99	14.04	13.89	13.96	375400
2005-03-07	13.98	14.17	13.94	13.95	298300
2005-03-08	13.95	13.96	13.58	13.68	489200
2005-03-09	13.65	13.75	13.56	13.56	207200
2005-03-10	13.65	13.66	13.50	13.50	170700
2005-03-11	13.54	13.71	13.50	13.67	96000
2005-03-14	13.62	13.94	13.58	13.81	90400
2005-03-15	13.84	13.94	13.54	13.58	115100
2005-03-16	13.53	13.60	13.35	13.58	154300
2005-03-17	13.55	13.85	13.55	13.81	162800
2005-03-18	13.85	13.85	13.59	13.60	134700
2005-03-21	13.53	13.63	13.52	13.59	79700
2005-03-22	13.58	13.88	13.58	13.72	286200
2005-03-23	13.72	13.78	13.50	13.58	299000
2005-03-24	13.60	13.82	13.57	13.70	143400
2005-03-28	13.67	13.79	13.60	13.74	350200
2005-03-29	13.65	14.00	13.56	13.94	356300
2005-03-30	13.90	14.15	13.47	13.57	693900
2005-03-31	13.66	13.81	13.48	13.80	256700
2005-04-01	13.78	13.91	13.67	13.81	207700
2005-04-04	13.81	14.35	13.81	14.16	263200
2005-04-05	14.20	14.46	14.00	14.40	469900
2005-04-06	14.40	14.50	14.31	14.35	329700
2005-04-07	14.36	14.44	14.10	14.40	381200
2005-04-08	14.39	14.48	14.30	14.45	216900
2005-04-11	14.45	14.46	14.25	14.34	137100
2005-04-12	14.34	14.40	14.23	14.28	144800
2005-04-13	14.20	14.27	13.94	13.94	78000
2005-04-14	13.88	13.88	13.48	13.83	374000
2005-04-15	13.73	13.85	13.61	13.69	190200
2005-04-18	13.55	14.25	13.55	13.79	137100
2005-04-19	13.76	13.77	13.58	13.59	181300
2005-04-20	13.66	13.95	13.59	13.60	338700
2005-04-21	13.68	13.84	13.57	13.66	124800
2005-04-22	13.60	13.70	13.16	13.21	385000
2005-04-25	13.23	13.59	13.17	13.53	384700
2005-04-26	13.57	13.57	13.38	13.51	158600
2005-04-27	13.43	13.48	13.27	13.47	490900
2005-04-28	13.47	13.47	13.00	13.03	200200
2005-04-29	13.04	13.14	12.80	13.14	294400
2005-05-02	13.21	13.28	13.02	13.09	151200
2005-05-03	13.06	13.21	13.00	13.11	155200
2005-05-04	13.20	13.23	13.03	13.06	315600
2005-05-05	13.06	13.09	12.85	13.00	175200
2005-05-06	13.00	13.02	12.94	13.00	105800
2005-05-09	13.07	13.07	12.72	12.93	287100
2005-05-10	12.85	13.00	12.60	12.76	230800
2005-05-11	12.76	12.80	12.51	12.79	119300
2005-05-12	12.76	12.76	12.55	12.65	88200
2005-05-13	12.65	12.68	12.21	12.40	78200
2005-05-16	12.32	12.62	12.32	12.61	181200
2005-05-17	12.51	12.76	12.48	12.65	166400
2005-05-18	12.65	12.85	12.54	12.83	386700
2005-05-19	12.84	13.02	12.84	12.97	225800
2005-05-20	12.96	13.10	12.71	12.80	69500
2005-05-23	12.73	12.96	12.60	12.92	101000
2005-05-24	12.78	12.94	12.70	12.88	211200
2005-05-25	12.80	12.91	12.58	12.68	248700
2005-05-26	12.68	12.86	12.68	12.82	184700
2005-05-27	12.88	12.99	12.68	12.70	102500
2005-05-31	12.66	13.00	12.66	12.90	597400
2005-06-01	12.95	13.00	12.91	12.98	240200
2005-06-02	12.99	13.18	12.95	12.99	188000
2005-06-03	12.99	13.09	12.97	13.00	305200
2005-06-06	13.00	13.40	12.98	13.03	486700
2005-06-07	13.10	13.16	13.01	13.06	214800
2005-06-08	13.10	13.11	12.98	13.05	318000
2005-06-09	13.02	13.07	12.76	12.95	212900
2005-06-10	12.88	12.97	12.73	12.93	321400
2005-06-13	12.93	13.10	12.92	12.98	203500
2005-06-14	12.95	13.28	12.95	13.19	327700
2005-06-15	13.15	13.44	13.06	13.36	229700
2005-06-16	13.42	13.86	13.32	13.68	322800
2005-06-17	13.71	13.97	13.63	13.82	271400
2005-06-20	13.78	13.78	13.30	13.35	358400
2005-06-21	13.35	13.92	13.35	13.85	414500
2005-06-22	13.88	14.08	13.88	14.05	603100
2005-06-23	14.05	14.10	13.72	13.99	264700
2005-06-24	14.02	14.05	13.35	13.50	703200
2005-06-27	13.49	13.84	13.33	13.78	219500
2005-06-28	13.81	13.90	13.59	13.86	97500
2005-06-29	13.92	14.18	13.85	14.13	205000
2005-06-30	14.08	14.12	13.74	13.85	140400
2005-07-01	13.86	14.12	13.77	13.95	161700
2005-07-05	13.90	14.41	13.86	14.23	329100
2005-07-06	14.14	14.25	13.85	13.93	277700
2005-07-07	13.90	14.16	13.71	14.10	127800
2005-07-08	14.14	14.42	14.14	14.40	211500
2005-07-11	14.40	14.40	14.20	14.27	152300
2005-07-12	14.25	14.44	14.14	14.38	327600
2005-07-13	14.38	14.50	14.35	14.40	143100
2005-07-14	14.49	14.55	14.42	14.45	196800
2005-07-15	14.43	14.53	14.34	14.39	83400
2005-07-18	14.36	14.49	14.15	14.30	96100
2005-07-19	14.33	14.39	14.25	14.29	109500
2005-07-20	14.22	14.69	14.22	14.65	269400
2005-07-21	14.68	14.69	14.36	14.68	143500
2005-07-22	14.67	14.74	14.35	14.62	298000
2005-07-25	14.59	14.59	14.46	14.53	182700
2005-07-26	14.53	14.66	14.40	14.66	133500
2005-07-27	14.68	14.68	14.48	14.62	146700
2005-07-28	14.60	14.71	14.52	14.71	104000
2005-07-29	14.67	14.75	14.52	14.64	191500
2005-08-01	14.67	14.99	14.67	14.80	201200
2005-08-02	14.85	14.85	14.56	14.67	285700
2005-08-03	14.64	14.64	14.45	14.59	204000
2005-08-04	14.51	14.62	14.44	14.60	102700
2005-08-05	14.57	14.77	14.50	14.70	281300
2005-08-08	14.65	14.78	14.49	14.65	193200
2005-08-09	14.64	14.72	14.55	14.67	126500
2005-08-10	14.72	14.85	14.65	14.82	138500
2005-08-11	14.82	14.84	14.64	14.77	160300
2005-08-12	14.70	14.83	14.30	14.59	107500
2005-08-15	14.55	14.57	14.30	14.39	119100
2005-08-16	14.33	14.38	14.14	14.31	151600
2005-08-17	14.24	14.40	14.13	14.25	101700
2005-08-18	14.25	14.33	14.07	14.31	71000
2005-08-19	14.30	14.55	14.24	14.46	248700
2005-08-22	14.51	14.72	14.40	14.63	133300
2005-08-23	14.71	14.71	14.40	14.50	153200
2005-08-24	14.47	14.59	14.39	14.52	217200
2005-08-25	14.53	14.60	14.34	14.39	70200
2005-08-26	14.42	14.42	14.02	14.17	67400
2005-08-29	13.85	14.32	13.85	14.31	124500
2005-08-30	14.29	14.58	14.22	14.46	130500
2005-08-31	14.45	14.78	14.30	14.68	230300
2005-09-01	14.61	14.68	14.45	14.50	84500
2005-09-02	14.60	14.60	14.16	14.27	57300
2005-09-06	14.31	14.42	14.23	14.35	92100
2005-09-07	14.34	14.48	14.32	14.48	104000
2005-09-08	14.48	14.54	14.32	14.50	107800
2005-09-09	14.50	14.69	14.36	14.59	113700
2005-09-12	14.52	14.70	14.50	14.56	79400
2005-09-13	14.51	14.56	14.43	14.49	93800
2005-09-14	14.49	14.54	14.35	14.38	96800
2005-09-15	14.42	14.44	14.25	14.36	92400
2005-09-16	14.39	14.44	14.14	14.19	155100
2005-09-19	14.28	14.28	13.53	14.04	231100
2005-09-20	14.00	14.25	13.87	14.02	275300
2005-09-21	14.05	14.40	13.98	14.35	366200
2005-09-22	14.29	14.39	14.18	14.18	93300
2005-09-23	14.24	14.50	14.14	14.49	171300
2005-09-26	14.49	14.53	14.18	14.37	149600
2005-09-27	14.36	14.37	14.19	14.36	96700
2005-09-28	14.32	14.32	14.10	14.17	55300
2005-09-29	14.14	14.21	13.98	14.15	146300
2005-09-30	14.13	14.48	14.09	14.46	157100
2005-10-03	14.40	14.66	14.40	14.62	213600
2005-10-04	14.62	14.76	14.43	14.50	184500
2005-10-05	14.45	14.45	14.20	14.36	176700
2005-10-06	14.35	14.50	14.04	14.16	121800
2005-10-07	14.06	14.27	14.01	14.17	130100
2005-10-10	14.14	14.16	13.97	14.13	166700
2005-10-11	14.17	14.20	13.91	13.96	240500
2005-10-12	13.93	14.05	13.70	13.75	127600
2005-10-13	13.73	13.81	13.56	13.61	197000
2005-10-14	13.69	13.79	13.58	13.75	193600
2005-10-17	13.72	13.87	13.63	13.81	106000
2005-10-18	13.84	14.05	13.63	13.73	156600
2005-10-19	13.67	13.85	13.44	13.80	222000
2005-10-20	13.81	13.95	13.75	13.82	155400
2005-10-21	13.85	13.95	13.70	13.89	157500
2005-10-24	13.91	14.03	13.87	13.89	166600
2005-10-25	13.85	13.94	13.54	13.57	353400
2005-10-26	13.60	13.79	13.54	13.62	217000
2005-10-27	13.85	14.10	13.66	13.81	902200
2005-10-28	13.89	14.00	13.88	13.94	291300
2005-10-31	14.00	14.33	13.96	14.32	294300
2005-11-01	14.32	14.41	14.10	14.34	345700
2005-11-02	14.32	14.41	14.30	14.40	97500
2005-11-03	14.41	14.43	14.28	14.39	146900
2005-11-04	14.38	14.42	14.25	14.27	50500
2005-11-07	14.31	14.42	14.23	14.41	157600
2005-11-08	14.34	14.39	14.25	14.35	104000
2005-11-09	14.35	14.36	14.24	14.28	161900
2005-11-10	14.28	14.44	14.25	14.36	127500
2005-11-11	14.35	14.50	14.31	14.46	77900
2005-11-14	14.49	14.52	14.30	14.51	190000
2005-11-15	14.49	14.54	14.37	14.51	167700
2005-11-16	14.50	14.50	14.33	14.40	86100
2005-11-17	14.36	14.52	14.27	14.50	91600
2005-11-18	14.54	14.88	14.43	14.84	216600
2005-11-21	14.88	14.90	14.64	14.81	211000
2005-11-22	14.77	14.89	14.67	14.81	122400
2005-11-23	14.82	14.86	14.75	14.80	147700
2005-11-25	14.80	14.93	14.76	14.91	39300
2005-11-28	14.91	14.93	14.78	14.90	179300
2005-11-29	14.88	14.90	14.59	14.69	190300
2005-11-30	14.68	14.84	14.68	14.79	487800
2005-12-01	14.83	14.90	14.61	14.90	245200
2005-12-02	14.70	15.29	14.70	15.18	641900
2005-12-05	15.10	15.12	14.81	15.01	394700
2005-12-06	15.07	15.12	14.80	14.99	313600
2005-12-07	14.98	15.04	14.85	14.95	244200
2005-12-08	14.97	15.09	14.88	15.09	216500
2005-12-09	15.05	15.29	15.01	15.19	115400
2005-12-12	15.22	15.22	15.03	15.20	284800
2005-12-13	15.22	15.32	15.11	15.16	293100
2005-12-14	15.17	15.30	15.10	15.30	374000
2005-12-15	15.25	15.31	15.08	15.12	189200
2005-12-16	15.15	15.80	15.11	15.52	1265900
2005-12-19	15.65	15.92	15.41	15.60	331200
2005-12-20	15.40	15.78	15.40	15.72	438100
2005-12-21	15.74	15.89	15.55	15.84	326300
2005-12-22	15.81	15.90	15.69	15.82	331700
2005-12-23	15.76	15.90	15.72	15.85	166800
2005-12-27	15.88	15.89	15.70	15.81	158900
2005-12-28	15.75	15.89	15.73	15.80	307800
2005-12-29	15.83	15.90	15.80	15.87	187100
2005-12-30	15.83	15.84	15.65	15.83	258300
2006-01-03	15.73	15.82	15.34	15.67	614800
2006-01-04	15.70	16.06	15.70	16.06	460200
2006-01-05	16.01	16.20	16.00	16.19	430500
2006-01-06	16.19	16.19	16.08	16.15	186200
2006-01-09	16.19	16.30	16.11	16.27	343800
2006-01-10	16.29	16.59	16.26	16.46	814900
2006-01-11	16.50	16.60	16.38	16.60	693100
2006-01-12	16.67	16.86	16.59	16.67	585200
2006-01-13	16.70	16.72	16.49	16.60	1149900
2006-01-17	16.52	16.54	16.30	16.45	310600
2006-01-18	16.45	16.61	16.45	16.60	322300
2006-01-19	16.59	16.75	16.51	16.75	279800
2006-01-20	16.73	16.74	16.46	16.48	391400
2006-01-23	16.65	16.86	16.58	16.80	304400
2006-01-24	16.80	16.88	16.68	16.82	184000
2006-01-25	16.80	16.94	16.76	16.89	205800
2006-01-26	16.90	16.99	16.87	16.93	227600
2006-01-27	16.94	16.98	16.88	16.93	232500
2006-01-30	16.82	16.90	16.72	16.85	257700
2006-01-31	16.75	16.87	16.70	16.85	386900
2006-02-01	16.85	16.88	16.70	16.84	318400
2006-02-02	16.80	16.88	16.65	16.79	385000
2006-02-03	16.74	16.80	16.60	16.75	161500
2006-02-06	16.78	16.96	16.71	16.95	226700
2006-02-07	16.98	16.98	16.66	16.72	219800
2006-02-08	16.72	16.89	16.66	16.79	143000
2006-02-09	16.77	16.78	16.52	16.56	155600
2006-02-10	16.51	16.74	16.49	16.70	146000
2006-02-13	16.65	16.71	16.52	16.65	138800
2006-02-14	16.70	16.80	16.57	16.74	138000
2006-02-15	16.77	16.84	16.50	16.81	91400
2006-02-16	16.80	17.34	16.69	17.30	434700
2006-02-17	17.31	17.31	17.10	17.26	183600
2006-02-21	17.28	17.41	17.20	17.27	153900
2006-02-22	17.29	17.39	17.20	17.30	217300
2006-02-23	17.25	17.25	17.00	17.11	200700
2006-02-24	17.09	17.39	16.90	17.34	143800
2006-02-27	17.32	17.43	17.21	17.35	231700
2006-02-28	17.30	17.35	16.90	17.00	446600
2006-03-01	16.99	17.41	16.84	17.41	361700
2006-03-02	17.40	17.42	17.21	17.35	301100
2006-03-03	17.32	17.40	17.19	17.36	251500
2006-03-06	17.39	17.43	17.08	17.11	214800
2006-03-07	17.09	17.20	16.93	17.06	179800
2006-03-08	17.06	17.42	16.89	17.34	284900
2006-03-09	17.31	17.43	17.24	17.36	244800
2006-03-10	17.38	17.68	17.29	17.50	296500
2006-03-13	17.50	17.75	17.40	17.44	171600
2006-03-14	17.38	17.65	17.25	17.55	200600
2006-03-15	17.55	17.79	17.51	17.73	202400
2006-03-16	17.70	17.85	17.70	17.75	312200
2006-03-17	17.79	17.88	17.71	17.80	413900
2006-03-20	17.72	17.88	17.69	17.81	224600
2006-03-21	17.81	18.25	17.79	17.96	371100
2006-03-22	17.96	18.16	17.88	18.05	372300
2006-03-23	18.05	18.25	17.99	18.04	294000
2006-03-24	18.06	18.11	17.92	18.07	272500
2006-03-27	18.04	18.18	17.93	17.97	235900
2006-03-28	18.02	18.20	17.86	18.20	267900
2006-03-29	17.70	18.07	17.50	17.80	725500
2006-03-30	17.90	18.16	17.73	18.12	439900
2006-03-31	17.98	18.10	17.88	18.00	531500
2006-04-03	17.95	18.09	17.78	18.03	418800
2006-04-04	18.00	18.17	17.81	18.05	760400
2006-04-05	17.95	18.20	17.91	18.17	639900
2006-04-06	18.10	18.14	17.95	18.01	420700
2006-04-07	18.03	18.13	17.94	18.00	604300
2006-04-10	18.03	18.07	17.90	18.03	702000
2006-04-11	18.00	18.00	17.65	17.85	240100
2006-04-12	17.82	17.96	17.75	17.88	121400
2006-04-13	17.89	18.50	17.84	18.35	986300
2006-04-17	18.35	18.55	18.21	18.47	437400
2006-04-18	18.50	18.63	18.47	18.56	412900
2006-04-19	18.62	18.72	18.46	18.60	338700
2006-04-20	18.58	18.70	18.49	18.61	211800
2006-04-21	18.56	18.70	18.50	18.65	260300
2006-04-24	18.62	18.74	18.50	18.58	460300
2006-04-25	18.64	18.78	18.58	18.71	231900
2006-04-26	18.72	18.96	18.69	18.91	321300
2006-04-27	18.86	19.07	18.75	18.97	322000
2006-04-28	18.93	19.03	18.70	18.72	168300
2006-05-01	18.78	18.97	18.72	18.84	295500
2006-05-02	18.94	18.98	18.74	18.90	273400
2006-05-03	18.85	18.95	18.73	18.90	274000
2006-05-04	18.95	19.19	18.89	19.07	396400
2006-05-05	19.17	19.29	19.10	19.20	262900
2006-05-08	19.14	19.20	19.02	19.13	344100
2006-05-09	19.07	19.15	19.02	19.13	289500
2006-05-10	19.07	19.15	18.76	18.97	285500
2006-05-11	19.03	19.03	18.42	18.49	289000
2006-05-12	18.49	18.49	18.04	18.34	288900
2006-05-15	18.24	18.57	18.22	18.44	390900
2006-05-16	18.40	18.70	18.21	18.69	400900
2006-05-17	18.60	18.72	18.46	18.57	275100
2006-05-18	18.60	18.89	18.55	18.78	418200
2006-05-19	18.80	18.98	18.61	18.95	302900
2006-05-22	18.92	18.98	18.56	18.61	299400
2006-05-23	18.75	18.75	18.43	18.45	304000
2006-05-24	18.45	18.83	18.31	18.83	299800
2006-05-25	19.00	19.00	18.77	18.97	456100
2006-05-26	19.02	19.10	18.88	19.04	139400
2006-05-30	19.00	19.00	18.45	18.59	369200
2006-05-31	18.61	18.65	18.27	18.54	699100
2006-06-01	17.72	18.34	17.70	18.04	807100
2006-06-02	18.06	18.22	17.70	18.05	662700
2006-06-05	18.00	18.13	17.76	17.88	507900
2006-06-06	17.86	17.92	17.37	17.50	690200
2006-06-07	17.50	17.96	17.45	17.85	597200
2006-06-08	17.79	17.91	17.34	17.66	365200
2006-06-09	17.64	17.70	17.40	17.55	273400
2006-06-12	17.54	17.64	17.32	17.36	245700
2006-06-13	17.35	17.50	17.03	17.27	236300
2006-06-14	17.30	17.42	17.10	17.22	269700
2006-06-15	17.27	17.55	17.17	17.50	287700
2006-06-16	17.40	17.59	17.36	17.53	230200
2006-06-19	17.53	17.66	17.37	17.57	252400
2006-06-20	17.57	17.74	17.46	17.53	230400
2006-06-21	17.45	17.86	17.37	17.67	287000
2006-06-22	17.67	17.82	17.57	17.75	363300
2006-06-23	17.66	17.83	17.58	17.67	274900
2006-06-26	17.00	17.50	16.73	17.15	910500
2006-06-27	17.15	17.15	16.31	16.47	865600
2006-06-28	16.26	16.40	16.00	16.24	706500
2006-06-29	16.28	16.46	16.10	16.20	848100
2006-06-30	16.32	16.58	16.27	16.45	1470200
2006-07-03	16.46	16.49	16.35	16.40	187500
2006-07-05	16.47	16.51	16.30	16.35	879300
2006-07-06	16.36	16.44	16.33	16.35	850000
2006-07-07	16.34	16.44	16.30	16.33	238200
2006-07-10	16.33	16.43	16.30	16.36	425100
2006-07-11	16.34	16.34	15.90	15.96	783300
2006-07-12	15.93	16.05	15.82	15.84	354600
2006-07-13	15.81	15.82	15.55	15.64	527500
2006-07-14	15.62	15.62	15.34	15.50	906200
2006-07-17	15.42	15.49	15.23	15.25	551900
2006-07-18	15.21	15.33	14.96	15.06	812000
2006-07-19	15.08	15.72	15.03	15.49	817500
2006-07-20	15.48	15.58	15.13	15.18	382600
2006-07-21	15.15	15.19	14.79	14.84	597000
2006-07-24	14.93	15.21	14.91	15.12	516000
2006-07-25	15.12	15.30	14.80	14.95	872400
2006-07-26	14.99	15.14	14.78	14.97	869600
2006-07-27	15.06	15.14	14.67	14.76	395700
2006-07-28	14.78	14.88	14.47	14.62	950500
2006-07-31	14.64	14.83	14.62	14.69	644700
2006-08-01	14.69	14.71	14.17	14.22	347100
2006-08-02	14.22	14.45	14.22	14.37	395000
2006-08-03	14.30	14.35	13.92	14.18	1023000
2006-08-04	14.28	14.31	13.80	13.99	618800
2006-08-07	13.95	13.98	13.78	13.86	654900
2006-08-08	13.90	13.96	13.69	13.85	742300
2006-08-09	13.85	13.98	13.40	13.40	614200
2006-08-10	13.38	13.50	13.23	13.33	1023600
2006-08-11	13.30	13.40	13.22	13.30	782900
2006-08-14	13.30	13.71	13.30	13.68	467000
2006-08-15	13.70	13.80	13.64	13.74	465900
2006-08-16	13.73	14.00	13.66	13.96	1107200
2006-08-17	14.00	14.35	13.93	14.25	880200
2006-08-18	14.32	14.39	14.23	14.30	413700
2006-08-21	14.28	14.50	14.20	14.25	548800
2006-08-22	14.27	14.37	14.22	14.25	359600
2006-08-23	14.22	14.30	14.00	14.07	227300
2006-08-24	14.07	14.10	13.91	13.94	196100
2006-08-25	13.94	14.00	13.80	13.82	239500
2006-08-28	13.79	14.08	13.70	14.00	534000
2006-08-29	13.96	14.45	13.96	14.42	455000
2006-08-30	14.35	14.53	14.19	14.35	361900
2006-08-31	14.34	14.54	14.32	14.50	608300
2006-09-01	14.49	14.70	14.40	14.58	293800
2006-09-05	14.62	14.81	14.59	14.71	380700
2006-09-06	14.58	14.60	14.21	14.28	421400
2006-09-07	14.24	14.52	14.22	14.39	412800
2006-09-08	14.34	14.58	14.25	14.55	346000
2006-09-11	14.56	14.66	14.45	14.58	271000
2006-09-12	14.60	14.84	14.55	14.73	915300
2006-09-13	14.68	14.97	14.56	14.93	306300
2006-09-14	14.94	14.99	14.59	14.65	255800
2006-09-15	14.68	14.75	14.54	14.60	283700
2006-09-18	14.30	14.42	14.06	14.22	921100
2006-09-19	14.21	14.67	14.21	14.48	646100
2006-09-20	14.75	15.98	14.60	15.75	1061600
2006-09-21	16.00	16.22	15.42	15.66	787700
2006-09-22	15.58	15.71	15.37	15.42	421100
2006-09-25	15.45	15.61	15.30	15.47	367200
2006-09-26	15.47	15.73	15.37	15.69	274100
2006-09-27	15.55	15.68	15.43	15.48	213700
2006-09-28	15.48	15.62	15.35	15.60	119100
2006-09-29	15.69	15.82	15.59	15.69	336300
2006-10-02	15.74	15.91	15.66	15.81	277300
2006-10-03	15.81	15.83	15.44	15.48	462100
2006-10-04	15.50	15.83	15.49	15.68	320800
2006-10-05	15.70	15.90	15.66	15.82	251800
2006-10-06	15.76	15.87	15.53	15.75	198800
2006-10-09	15.74	16.04	15.65	15.98	321200
2006-10-10	15.98	16.11	15.89	15.95	407800
2006-10-11	15.82	15.97	15.70	15.84	118500
2006-10-12	15.84	16.22	15.84	16.22	214400
2006-10-13	16.22	16.22	16.04	16.17	133500
2006-10-16	16.17	16.38	16.00	16.33	216000
2006-10-17	16.27	16.33	16.11	16.25	218400
2006-10-18	16.34	16.43	16.11	16.19	184100
2006-10-19	16.20	16.30	15.98	16.16	191800
2006-10-20	16.13	16.35	15.95	16.27	212100
2006-10-23	16.26	16.40	16.15	16.25	244000
2006-10-24	16.17	16.31	16.10	16.10	277000
2006-10-25	16.08	16.40	16.08	16.16	289300
2006-10-26	16.26	16.48	16.18	16.30	300500
2006-10-27	16.25	16.55	16.10	16.52	307200
2006-10-30	16.42	16.65	16.41	16.65	117800
2006-10-31	16.64	16.70	16.40	16.57	273600
2006-11-01	16.60	16.85	16.35	16.50	242200
2006-11-02	16.40	16.52	16.33	16.46	227400
2006-11-03	16.53	16.70	16.40	16.58	197100
2006-11-06	16.68	16.95	16.62	16.83	252800
2006-11-07	16.86	16.93	16.70	16.90	263500
2006-11-08	16.80	16.98	16.68	16.92	196500
2006-11-09	16.92	17.00	16.72	16.91	191300
2006-11-10	16.84	17.03	16.76	17.00	138800
2006-11-13	17.09	17.52	17.04	17.36	423800
2006-11-14	17.36	18.00	17.30	17.57	339200
2006-11-15	17.67	17.92	17.53	17.80	367300
2006-11-16	17.80	17.95	17.70	17.85	189500
2006-11-17	17.85	17.92	17.62	17.89	211400
2006-11-20	17.95	17.97	17.68	17.88	266500
2006-11-21	17.93	18.11	17.89	18.11	431300
2006-11-22	18.09	18.09	17.89	18.05	263600
2006-11-24	18.01	18.11	17.88	18.02	30800
2006-11-27	18.01	18.01	17.53	17.66	540100
2006-11-28	17.56	17.70	17.49	17.61	383100
2006-11-29	17.72	17.83	17.50	17.67	388000
2006-11-30	17.58	17.75	17.49	17.70	329600
2006-12-01	17.73	17.73	17.25	17.60	316700
2006-12-04	17.53	17.76	17.47	17.72	311300
2006-12-05	17.80	18.38	17.71	18.09	511800
2006-12-06	18.11	18.32	17.97	18.22	157700
2006-12-07	18.20	18.21	17.88	17.92	202900
2006-12-08	17.92	18.20	17.92	18.15	247200
2006-12-11	18.12	18.13	17.90	18.01	237200
2006-12-12	17.95	17.96	17.62	17.76	216600
2006-12-13	17.85	18.14	17.77	18.14	601600
2006-12-14	18.24	18.33	18.04	18.09	235000
2006-12-15	18.17	18.19	17.97	18.10	391000
2006-12-18	18.40	18.60	17.90	18.06	530600
2006-12-19	18.25	18.25	17.94	18.10	672000
2006-12-20	17.99	18.23	17.90	18.18	749800
2006-12-21	18.16	18.43	18.14	18.28	333700
2006-12-22	18.17	18.45	18.00	18.22	277800
2006-12-26	18.14	18.33	17.85	18.20	227900
2006-12-27	18.17	18.25	18.13	18.20	376900
2006-12-28	18.20	18.33	18.12	18.20	326800
2006-12-29	18.21	18.27	18.11	18.16	445600
2007-01-03	18.13	18.36	18.06	18.23	933000
2007-01-04	18.28	18.58	18.27	18.44	522900
2007-01-05	18.38	18.49	18.23	18.40	987800
2007-01-08	18.50	18.74	18.45	18.50	614400
2007-01-09	18.45	18.80	18.44	18.75	746600
2007-01-10	18.81	19.00	18.63	18.90	593100
2007-01-11	18.86	18.95	18.78	18.86	327400
2007-01-12	18.90	18.90	18.73	18.84	681600
2007-01-16	18.80	19.00	18.80	18.97	770300
2007-01-17	18.96	18.97	18.78	18.84	844300
2007-01-18	18.84	19.20	18.81	19.12	911400
2007-01-19	19.10	19.10	19.00	19.08	502400
2007-01-22	19.03	19.32	18.97	19.17	777100
2007-01-23	19.20	19.46	19.17	19.36	987800
2007-01-24	19.34	19.51	19.30	19.40	439100
2007-01-25	19.36	19.83	19.34	19.60	805400
2007-01-26	19.57	19.65	19.29	19.43	383100
2007-01-29	19.37	19.50	19.32	19.39	383600
2007-01-30	19.38	19.60	19.30	19.59	290400
2007-01-31	19.57	19.60	19.22	19.59	637700
2007-02-01	19.65	19.75	19.42	19.68	397200
2007-02-02	19.67	19.94	19.60	19.84	557500
2007-02-05	19.86	19.86	19.68	19.79	585900
2007-02-06	19.70	19.96	19.67	19.94	391800
2007-02-07	19.86	19.97	19.71	19.85	378100
2007-02-08	19.77	19.95	19.70	19.91	694900
2007-02-09	19.80	19.85	19.39	19.44	583400
2007-02-12	19.34	19.59	19.25	19.56	448148
2007-02-13	19.55	19.60	19.51	19.60	555478
2007-02-14	19.60	19.73	19.50	19.68	695394
2007-02-15	19.72	19.82	19.68	19.77	404800
2007-02-16	19.79	19.80	19.70	19.80	246500
2007-02-20	19.80	20.03	19.76	20.03	577300
2007-02-21	20.05	20.08	19.97	20.06	355300
2007-02-22	20.00	20.22	19.98	20.07	215150
2007-02-23	20.00	20.10	19.90	20.07	232400
2007-02-26	20.00	20.00	19.82	19.93	324780
2007-02-27	19.75	19.93	19.22	19.40	293800
2007-02-28	19.45	19.45	18.85	19.42	440800
2007-03-01	19.29	19.57	19.16	19.42	358285
2007-03-02	19.30	19.46	19.04	19.15	271400
2007-03-05	19.10	19.16	19.00	19.10	612700
2007-03-06	19.18	19.31	19.08	19.13	446400
2007-03-07	19.05	19.26	18.90	19.13	495200
2007-03-08	19.20	19.30	19.14	19.16	247000
2007-03-09	19.19	19.35	19.15	19.31	402600
2007-03-12	19.29	19.47	19.29	19.39	426600
2007-03-13	19.35	19.47	19.22	19.26	291900
2007-03-14	19.29	19.30	18.97	19.21	521800
2007-03-15	19.21	19.41	19.21	19.33	511100
2007-03-16	19.31	19.44	19.19	19.23	365200
2007-03-19	19.26	19.69	19.26	19.57	366800
2007-03-20	19.53	19.98	19.49	19.85	557300
2007-03-21	19.90	20.12	19.80	19.99	432800
2007-03-22	19.99	20.26	19.95	20.18	1875000
2007-03-23	20.15	20.54	20.15	20.41	1013700
2007-03-26	20.43	20.48	19.99	20.10	565600
2007-03-27	19.85	19.85	19.38	19.67	1362900
2007-03-28	19.69	19.87	19.51	19.73	1105400
2007-03-29	19.70	20.23	19.51	19.84	790100
2007-03-30	19.87	20.00	19.69	19.89	690400
2007-04-02	19.80	19.96	19.57	19.79	947700
2007-04-03	19.85	20.08	19.80	19.94	1092000
2007-04-04	19.90	20.10	19.90	20.01	1055100
2007-04-05	19.90	20.05	19.80	19.99	611100
2007-04-09	19.95	19.98	19.80	19.85	720300
2007-04-10	19.80	19.90	19.50	19.84	801400
2007-04-11	19.82	19.85	19.51	19.68	1191800
2007-04-12	19.62	19.84	19.55	19.84	821700
2007-04-13	19.84	20.01	19.75	19.98	481400
2007-04-16	20.02	20.33	20.01	20.19	635600
2007-04-17	20.23	20.34	20.19	20.26	442100
2007-04-18	20.17	20.30	20.09	20.16	293100
2007-04-19	20.00	20.00	19.76	19.78	461300
2007-04-20	19.30	20.72	19.30	19.64	729300
2007-04-23	19.62	19.77	19.56	19.63	307000
2007-04-24	19.62	19.68	19.47	19.57	384600
2007-04-25	19.63	19.71	19.54	19.64	342800
2007-04-26	19.58	19.86	19.18	19.66	466400
2007-04-27	19.67	19.88	19.26	19.80	586900
2007-04-30	19.80	19.80	19.46	19.52	535000
2007-05-01	19.58	19.66	19.45	19.63	315300
2007-05-02	19.63	19.97	19.62	19.92	364500
2007-05-03	19.92	19.95	19.61	19.79	289600
2007-05-04	19.31	19.38	19.08	19.37	599400
2007-05-07	19.41	19.58	19.27	19.32	390100
2007-05-08	19.23	19.28	19.12	19.13	504400
2007-05-09	19.10	19.16	18.92	19.02	693000
2007-05-10	18.99	19.02	18.69	18.77	721500
2007-05-11	18.75	18.93	18.69	18.81	420500
2007-05-14	18.77	18.96	18.76	18.83	390800
2007-05-15	18.79	19.02	18.72	18.87	467500
2007-05-16	18.85	18.95	18.70	18.83	309600
2007-05-17	18.76	18.79	18.55	18.66	490400
2007-05-18	18.64	19.03	18.64	18.90	349600
2007-05-21	18.93	19.18	18.91	19.01	216900
2007-05-22	18.96	19.05	18.90	19.00	187700
2007-05-23	19.06	19.24	19.00	19.16	253300
2007-05-24	19.10	19.22	18.88	18.88	197200
2007-05-25	18.85	19.06	18.85	19.00	98600
2007-05-29	19.05	19.20	19.00	19.20	196900
2007-05-30	19.13	19.46	19.00	19.46	397800
2007-05-31	19.94	19.94	19.31	19.42	836900
2007-06-01	19.50	19.80	19.46	19.80	359100
2007-06-04	19.66	20.00	19.63	19.94	203900
2007-06-05	19.97	20.00	19.86	19.96	318100
2007-06-06	19.81	19.94	19.45	19.70	262400
2007-06-07	19.66	19.74	19.50	19.57	258700
2007-06-08	19.63	19.79	19.48	19.77	189100
2007-06-11	19.80	19.96	19.69	19.82	220800
2007-06-12	19.80	19.97	19.72	19.91	199900
2007-06-13	19.98	20.20	19.90	20.20	484300
2007-06-14	20.11	20.38	20.06	20.31	293700
2007-06-15	20.35	20.39	20.00	20.29	267000
2007-06-18	20.28	20.37	20.22	20.26	466600
2007-06-19	20.28	20.28	20.15	20.25	404100
2007-06-20	20.29	20.29	20.14	20.16	340500
2007-06-21	20.01	20.42	19.98	20.27	515900
2007-06-22	20.20	20.23	19.80	20.23	686700
2007-06-25	20.26	20.29	19.55	19.81	703500
2007-06-26	19.45	19.45	18.34	18.58	1921400
2007-06-27	18.40	18.41	17.90	18.40	1117900
2007-06-28	18.39	18.63	18.33	18.42	932800
2007-06-29	18.44	18.62	18.40	18.50	655900
2007-07-02	18.47	18.53	18.38	18.42	556900
2007-07-03	18.43	18.53	18.31	18.37	353000
2007-07-05	18.28	18.35	18.09	18.33	517100
2007-07-06	18.42	18.46	18.34	18.42	421800
2007-07-09	18.46	18.50	18.29	18.42	449700
2007-07-10	18.40	18.52	18.28	18.35	496900
2007-07-11	18.28	18.59	18.28	18.41	567300
2007-07-12	18.50	18.71	18.42	18.70	433124
2007-07-13	18.64	18.91	18.55	18.86	333500
2007-07-16	18.82	18.96	18.70	18.72	382100
2007-07-17	18.66	18.95	18.57	18.80	437900
2007-07-18	18.75	18.84	18.51	18.73	591000
2007-07-19	18.91	18.91	18.25	18.76	440800
2007-07-20	18.66	18.70	18.45	18.65	381500
2007-07-23	18.64	18.93	18.48	18.81	452100
2007-07-24	18.65	18.75	18.45	18.56	467300
2007-07-25	18.56	18.75	18.43	18.61	338000
2007-07-26	18.39	18.50	18.08	18.23	618200
2007-07-27	18.14	18.24	17.92	17.95	765900
2007-07-30	17.94	18.01	17.50	17.80	592700
2007-07-31	17.81	17.90	17.41	17.41	716400
2007-08-01	17.54	17.54	16.80	16.98	893500
2007-08-02	16.98	17.50	16.95	17.47	691900
2007-08-03	17.51	17.51	16.76	16.85	534700
2007-08-06	16.84	16.90	16.27	16.57	673744
2007-08-07	16.61	17.03	16.42	16.42	1001750
2007-08-08	16.67	16.67	15.19	15.79	2089000
2007-08-09	15.40	15.49	14.03	15.31	2849100
2007-08-10	15.17	16.86	14.68	16.65	1964300
2007-08-13	16.85	18.20	16.71	16.80	958700
2007-08-14	16.80	17.20	16.13	16.19	787900
2007-08-15	16.22	16.31	15.84	15.89	397800
2007-08-16	15.82	16.29	15.58	16.02	534100
2007-08-17	16.25	16.69	16.11	16.48	499800
2007-08-20	16.58	16.80	16.34	16.77	326400
2007-08-21	16.65	16.88	16.62	16.72	362200
2007-08-22	16.93	17.05	16.82	17.05	353900
2007-08-23	17.02	17.33	17.01	17.27	520900
2007-08-24	17.19	17.40	17.11	17.40	371700
2007-08-27	17.40	17.40	17.20	17.33	372200
2007-08-28	17.33	17.39	16.90	16.93	266400
2007-08-29	17.06	17.21	16.97	17.21	211300
2007-08-30	17.15	17.28	17.02	17.20	186300
2007-08-31	17.30	17.68	17.27	17.64	306500
2007-09-04	17.85	17.86	17.45	17.47	268600
2007-09-05	17.47	17.53	17.21	17.24	298400
2007-09-06	17.34	17.44	17.19	17.44	322800
2007-09-07	17.38	17.48	17.11	17.14	468000
2007-09-10	17.20	17.23	16.49	16.60	366000
2007-09-11	16.72	16.78	16.38	16.51	326700
2007-09-12	16.59	16.96	16.57	16.84	552200
2007-09-13	16.97	17.00	16.79	16.88	504500
2007-09-14	16.75	16.96	16.65	16.89	906400
2007-09-17	16.75	17.07	16.74	17.00	266300
2007-09-18	17.09	17.49	16.91	17.42	330200
2007-09-19	17.42	17.86	17.42	17.75	676300
2007-09-20	18.25	18.25	16.82	17.08	2034500
2007-09-21	17.39	17.90	17.25	17.57	903000
2007-09-24	17.60	17.91	17.38	17.40	580700
2007-09-25	17.43	17.46	17.16	17.30	540900
2007-09-26	17.45	17.68	17.26	17.65	663100
2007-09-27	17.81	18.17	17.72	18.12	801700
2007-09-28	18.02	18.13	17.92	17.98	354400
2007-10-01	17.96	18.81	17.96	18.81	770000
2007-10-02	18.81	19.00	18.73	18.79	696200
2007-10-03	18.80	18.83	18.34	18.50	497500
2007-10-04	18.59	18.97	18.44	18.90	510300
2007-10-05	19.00	19.31	18.95	19.13	588300
2007-10-08	19.19	19.24	18.73	18.80	437100
2007-10-09	18.80	18.90	18.62	18.85	429900
2007-10-10	18.80	18.97	18.54	18.86	502800
2007-10-11	18.86	19.02	18.66	18.81	485500
2007-10-12	18.94	19.00	18.56	18.66	439045
2007-10-15	18.81	18.82	18.55	18.70	449300
2007-10-16	18.69	18.85	18.29	18.74	740600
2007-10-17	18.91	18.95	18.68	18.93	331100
2007-10-18	18.92	18.92	18.57	18.58	348900
2007-10-19	18.63	18.70	17.96	18.00	568100
2007-10-22	17.88	18.28	17.74	18.09	432800
2007-10-23	18.28	18.38	17.64	17.93	250700
2007-10-24	17.80	17.87	17.34	17.83	629400
2007-10-25	17.87	17.89	17.05	17.42	649400
2007-10-26	17.56	18.03	17.53	17.80	549300
2007-10-29	17.89	18.03	17.71	17.73	602300
2007-10-30	17.73	18.15	17.70	17.90	550000
2007-10-31	17.96	18.06	17.44	17.87	1082500
2007-11-01	17.69	17.77	17.26	17.32	432200
2007-11-02	17.43	17.60	17.09	17.60	751000
2007-11-05	17.60	17.60	16.98	17.00	605900
2007-11-06	17.16	17.20	16.63	16.90	655700
2007-11-07	16.93	16.93	16.14	16.48	793400
2007-11-08	16.69	16.71	16.19	16.20	737002
2007-11-09	16.15	16.33	15.79	15.98	953987
2007-11-12	16.13	16.50	15.98	16.12	838125
2007-11-13	16.16	16.53	16.11	16.38	610300
2007-11-14	16.52	16.59	16.35	16.38	327900
2007-11-15	16.26	16.46	16.16	16.25	423800
2007-11-16	16.24	16.48	16.01	16.05	663600
2007-11-19	16.02	16.02	15.47	15.50	540673
2007-11-20	15.45	15.75	15.06	15.20	1069200
2007-11-21	15.02	15.08	14.63	14.71	511800
2007-11-23	14.84	15.36	14.83	15.23	140300
2007-11-26	15.37	15.57	15.15	15.54	797560
2007-11-27	15.41	15.56	14.60	14.66	1107500
2007-11-28	14.72	15.61	14.67	15.26	841748
2007-11-29	15.14	15.15	14.85	14.93	567630
2007-11-30	15.23	15.33	15.10	15.13	488601
2007-12-03	15.12	15.40	15.10	15.28	662300
2007-12-04	15.18	15.33	15.02	15.20	765217
2007-12-05	15.34	15.50	15.24	15.40	242400
2007-12-06	15.45	15.69	15.40	15.48	735500
2007-12-07	15.56	15.56	15.29	15.35	591900
2007-12-10	15.56	15.60	15.37	15.39	643410
2007-12-11	15.40	15.96	15.40	15.41	711200
2007-12-12	15.60	15.88	15.51	15.57	465900
2007-12-13	15.48	15.57	15.42	15.44	744345
2007-12-14	15.41	15.44	15.19	15.27	305700
2007-12-17	15.15	15.28	14.92	14.99	764200
2007-12-18	14.93	15.26	14.93	15.19	758100
2007-12-19	15.22	15.37	15.03	15.15	927906
2007-12-20	18.00	18.49	16.40	17.09	2697035
2007-12-21	17.06	17.57	16.91	17.20	1420793
2007-12-24	17.16	17.95	17.16	17.77	368620
2007-12-26	17.87	18.12	17.10	17.62	880700
2007-12-27	17.71	17.96	17.37	17.50	786467
2007-12-28	16.28	16.28	15.66	15.93	1062565
2007-12-31	15.90	16.22	15.85	15.87	521600
2008-01-02	15.87	16.51	15.87	16.38	1001500
2008-01-03	16.40	16.73	16.27	16.70	1129195
2008-01-04	16.34	16.62	15.43	15.43	654350
2008-01-07	15.56	15.72	15.19	15.27	1068700
2008-01-08	15.35	15.46	14.45	14.46	1293850
2008-01-09	14.54	14.60	13.96	14.32	1171400
2008-01-10	14.35	14.95	14.14	14.69	461400
2008-01-11	14.46	14.80	14.36	14.42	614600
2008-01-14	14.60	14.94	14.58	14.94	501500
2008-01-15	14.85	14.94	14.50	14.55	571200
2008-01-16	14.52	14.93	14.46	14.65	649400
2008-01-17	14.62	14.65	14.10	14.25	771500
2008-01-18	14.30	14.34	13.84	14.08	1115915
2008-01-22	13.40	14.52	13.34	14.27	877700
2008-01-23	13.90	14.36	13.41	14.31	1147300
2008-01-24	14.32	14.32	13.60	13.62	1040100
2008-01-25	13.64	13.72	13.08	13.17	670540
2008-01-28	13.06	13.73	12.86	13.56	793100
2008-01-29	13.57	14.16	13.41	14.16	1137790
2008-01-30	14.16	15.05	14.03	14.74	1086557
2008-01-31	14.38	15.38	14.32	15.33	784800
2008-02-01	15.28	16.09	15.15	16.00	945300
2008-02-04	15.95	16.00	15.30	15.55	832800
2008-02-05	15.44	15.44	14.61	14.67	748100
2008-02-06	14.80	14.80	14.20	14.35	839400
2008-02-07	14.25	14.62	14.05	14.24	740507
2008-02-08	14.36	14.38	13.85	13.98	729303
2008-02-11	14.00	14.49	13.82	14.31	511900
2008-02-12	14.30	14.55	14.15	14.28	402136
2008-02-13	14.49	15.03	14.47	14.99	524900
2008-02-14	15.00	15.09	14.87	14.92	668949
2008-02-15	14.89	15.12	14.81	15.08	391607
2008-02-19	15.27	15.34	14.37	14.49	740700
2008-02-20	14.35	14.56	14.28	14.49	497900
2008-02-21	14.54	14.54	14.30	14.40	696100
2008-02-22	14.41	14.49	14.22	14.28	943694
2008-02-25	14.34	14.75	14.30	14.65	703932
2008-02-26	14.45	15.16	14.45	14.97	434200
2008-02-27	14.79	15.12	14.79	15.01	287900
2008-02-28	14.83	14.84	14.38	14.50	299175
2008-02-29	14.50	14.50	14.05	14.18	597955
2008-03-03	14.07	14.29	13.83	14.08	679200
2008-03-04	13.88	14.09	13.76	13.97	961600
2008-03-05	14.01	14.51	13.97	13.99	1192900
2008-03-06	13.90	13.99	13.61	13.73	454700
2008-03-07	13.59	13.84	13.47	13.60	743600
2008-03-10	13.74	14.13	13.66	13.73	616772
2008-03-11	13.99	14.16	13.82	14.16	442800
2008-03-12	14.24	14.30	13.95	13.96	305500
2008-03-13	13.70	14.22	13.61	14.20	446671
2008-03-14	14.30	14.32	13.69	13.90	346900
2008-03-17	13.65	13.69	13.01	13.40	623241
2008-03-18	13.69	14.10	13.59	13.99	456900
2008-03-19	14.01	14.45	13.98	14.00	485790
2008-03-20	13.83	14.00	13.20	13.50	900608
2008-03-24	13.22	13.61	12.75	12.93	1349525
2008-03-25	12.86	13.02	12.52	12.58	989800
2008-03-26	12.58	12.63	12.25	12.35	1190565
2008-03-27	12.44	12.44	11.85	11.85	1631800
2008-03-28	12.05	12.53	11.29	11.40	2617023
2008-03-31	11.30	11.30	11.03	11.06	1818176
2008-04-01	11.11	11.22	11.01	11.17	1503260
2008-04-02	11.17	11.20	10.64	10.91	1594850
2008-04-03	10.75	11.26	10.50	11.04	1618142
2008-04-04	11.03	11.31	10.92	11.13	1317350
2008-04-07	11.27	11.44	11.15	11.25	859100
2008-04-08	11.28	11.53	11.02	11.26	2228282
2008-04-09	11.36	11.59	11.17	11.19	1399099
2008-04-10	11.13	11.18	11.00	11.04	1732169
2008-04-11	11.08	11.08	10.51	10.60	1514894
2008-04-14	10.60	10.67	10.50	10.65	1018267
2008-04-15	10.69	10.92	10.65	10.80	1273771
2008-04-16	10.96	11.30	10.80	11.29	669546
2008-04-17	11.34	11.34	11.10	11.30	445337
2008-04-18	11.42	11.66	11.39	11.60	946917
2008-04-21	11.57	11.57	11.26	11.31	675912
2008-04-22	11.31	11.31	10.80	10.89	967964
2008-04-23	10.83	11.02	10.62	10.76	1002772
2008-04-24	10.84	11.16	10.71	11.09	534108
2008-04-25	11.18	11.33	10.97	11.28	342267
2008-04-28	11.20	11.26	10.95	11.19	397470
2008-04-29	11.19	11.27	11.10	11.19	401987
2008-04-30	11.20	11.29	11.07	11.08	705344
2008-05-01	11.01	11.80	11.00	11.78	1296616
2008-05-02	11.87	12.27	11.70	12.09	1074966
2008-05-05	12.14	12.14	11.75	11.84	675736
2008-05-06	11.88	12.08	11.77	12.03	786464
2008-05-07	12.07	12.86	11.94	12.01	1125965
2008-05-08	12.04	12.05	11.88	11.92	315655
2008-05-09	11.92	11.95	11.61	11.69	652374
2008-05-12	11.78	11.78	11.58	11.77	637855
2008-05-13	11.75	12.06	11.68	12.06	477452
2008-05-14	12.20	12.29	11.99	12.16	375266
2008-05-15	12.08	12.37	12.06	12.32	514392
2008-05-16	12.32	12.39	12.10	12.31	543919
2008-05-19	12.34	12.38	12.21	12.34	604697
2008-05-20	12.35	12.35	12.11	12.15	388494
2008-05-21	12.23	12.23	11.87	11.91	450995
2008-05-22	11.93	12.14	11.93	12.04	242527
2008-05-23	12.00	12.04	11.90	12.02	342766
2008-05-27	12.07	12.24	12.03	12.15	423987
2008-05-28	12.26	12.37	12.15	12.18	256240
2008-05-29	12.16	12.66	12.10	12.54	441338
2008-05-30	12.66	12.68	12.42	12.60	566412
2008-06-02	12.60	12.60	12.28	12.50	1007826
2008-06-03	12.55	12.55	12.31	12.47	449417
2008-06-04	12.47	12.79	12.47	12.67	520157
2008-06-05	12.73	12.83	12.62	12.82	547464
2008-06-06	12.64	12.82	12.34	12.38	431218
2008-06-09	12.30	12.51	12.03	12.10	609343
2008-06-10	12.11	12.35	12.09	12.18	607791
2008-06-11	12.21	12.35	11.71	11.77	529253
2008-06-12	11.74	11.94	11.64	11.76	1222365
2008-06-13	11.88	11.99	11.78	11.99	390658
2008-06-16	11.93	12.09	11.85	12.02	636074
2008-06-17	11.96	12.12	11.96	12.00	680513
2008-06-18	11.91	11.96	11.56	11.67	598228
2008-06-19	11.67	11.76	11.47	11.75	411156
2008-06-20	11.66	11.73	11.53	11.64	646902
2008-06-23	11.77	11.88	11.63	11.70	479067
2008-06-24	11.67	11.72	11.17	11.49	839973
2008-06-25	11.60	11.91	11.49	11.61	834493
2008-06-26	11.57	11.74	11.29	11.49	783273
2008-06-27	10.92	10.97	9.34	9.93	4050661
2008-06-30	9.96	10.14	9.76	10.03	1468452
2008-07-01	9.90	9.98	9.51	9.70	1849783
2008-07-02	9.56	9.66	9.47	9.57	1333807
2008-07-03	9.49	9.95	9.49	9.83	815162
2008-07-07	9.79	9.87	9.67	9.70	885036
2008-07-08	9.75	10.05	9.70	9.99	772848
2008-07-09	9.98	10.09	9.81	9.90	850121
2008-07-10	9.81	10.00	9.74	9.89	797655
2008-07-11	9.69	9.83	9.51	9.68	1171335
2008-07-14	9.89	10.07	9.36	9.43	809494
2008-07-15	9.43	9.47	9.01	9.06	1376328
2008-07-16	9.17	9.26	8.92	9.26	1815105
2008-07-17	9.21	9.82	9.21	9.80	1033620
2008-07-18	9.84	9.96	9.58	9.87	858563
2008-07-21	10.00	10.13	9.87	9.95	703289
2008-07-22	9.97	10.26	9.82	10.20	598499
2008-07-23	10.30	10.89	10.21	10.78	755946
2008-07-24	10.88	10.88	10.18	10.23	574219
2008-07-25	10.27	10.43	9.92	10.01	617799
2008-07-28	10.03	10.06	9.94	10.00	790196
2008-07-29	10.12	10.38	10.04	10.21	416811
2008-07-30	10.28	10.57	10.25	10.36	680874
2008-07-31	10.40	10.40	9.90	9.96	845790
2008-08-01	9.95	10.52	9.80	10.46	596825
2008-08-04	10.57	10.65	10.29	10.47	712150
2008-08-05	10.52	11.04	10.52	10.95	990469
2008-08-06	10.95	11.83	10.70	10.86	657406
2008-08-07	10.80	10.90	10.47	10.51	862231
2008-08-08	10.54	11.11	10.52	11.07	896959
2008-08-11	11.07	11.74	11.07	11.50	1211072
2008-08-12	11.54	11.60	11.06	11.12	833594
2008-08-13	11.18	11.18	10.84	11.00	1062792
2008-08-14	11.01	11.31	10.90	11.25	441430
2008-08-15	11.22	11.47	10.87	10.99	543094
2008-08-18	11.06	11.20	10.71	10.78	360904
2008-08-19	10.66	10.71	10.24	10.30	431266
2008-08-20	10.30	10.52	10.21	10.36	444479
2008-08-21	10.32	10.43	10.15	10.17	550515
2008-08-22	10.31	10.68	10.18	10.59	310356
2008-08-25	10.50	10.58	10.33	10.48	382379
2008-08-26	10.53	10.63	10.43	10.57	236401
2008-08-27	10.44	10.93	10.44	10.75	254223
2008-08-28	10.75	11.25	10.67	11.19	440661
2008-08-29	11.19	11.21	10.96	11.10	499738
2008-09-02	11.34	11.59	11.14	11.27	345712
2008-09-03	11.31	11.54	11.15	11.54	658164
2008-09-04	11.43	11.53	11.24	11.51	381879
2008-09-05	11.48	11.55	11.17	11.43	281666
2008-09-08	11.56	11.72	11.40	11.58	668100
2008-09-09	11.62	11.91	11.48	11.68	735600
2008-09-10	11.68	11.78	11.26	11.73	470700
2008-09-11	11.52	11.81	11.49	11.81	326459
2008-09-12	11.62	11.74	11.37	11.52	369231
2008-09-15	10.98	11.43	10.68	10.75	567817
2008-09-16	10.65	10.75	10.26	10.69	996475
2008-09-17	10.51	10.60	10.28	10.50	605969
2008-09-18	10.62	10.77	10.19	10.41	1032302
2008-09-19	10.70	11.71	10.00	10.96	1354019
2008-09-22	10.96	10.96	10.42	10.56	431397
2008-09-23	10.67	10.72	10.19	10.37	468619
2008-09-24	10.44	10.52	10.10	10.37	557999
2008-09-25	10.35	10.79	10.35	10.68	344963
2008-09-26	10.59	10.70	10.24	10.44	611455
2008-09-29	9.88	11.08	9.50	10.86	1691881
2008-09-30	11.02	11.22	10.63	10.75	717324
2008-10-01	10.73	11.26	10.60	11.20	591601
2008-10-02	11.20	11.20	10.47	10.53	932289
2008-10-03	10.59	10.71	10.16	10.35	1219638
2008-10-06	10.00	10.10	8.87	9.31	1052844
2008-10-07	9.28	9.43	8.85	8.91	784398
2008-10-08	8.68	9.17	8.49	9.03	1594655
2008-10-09	9.03	9.12	8.40	8.56	809038
2008-10-10	8.35	8.86	7.86	8.82	1097270
2008-10-13	9.15	9.57	8.90	9.46	737877
2008-10-14	9.69	9.77	8.96	9.30	1071540
2008-10-15	9.18	9.20	8.95	8.96	865125
2008-10-16	8.81	9.04	8.37	8.99	804513
2008-10-17	8.73	9.19	8.62	8.86	534883
2008-10-20	8.88	9.00	8.63	8.84	570427
2008-10-21	8.75	9.09	8.73	8.79	467985
2008-10-22	8.69	8.70	8.17	8.28	517149
2008-10-23	8.36	8.59	7.91	8.17	682728
2008-10-24	7.95	8.31	7.88	8.09	761633
2008-10-27	8.13	8.28	7.94	7.97	543462
2008-10-28	8.29	8.54	7.87	8.54	495466
2008-10-29	8.42	8.57	8.19	8.22	598327
2008-10-30	8.43	8.73	8.31	8.73	426831
2008-10-31	8.66	9.35	8.59	9.30	511921
2008-11-03	9.17	9.52	9.12	9.26	413104
2008-11-04	9.44	9.47	9.11	9.37	293768
2008-11-05	9.20	9.49	9.12	9.15	388667
2008-11-06	9.04	9.18	8.67	8.69	334067
2008-11-07	8.67	8.82	8.37	8.59	336718
2008-11-10	8.60	8.69	8.13	8.27	235868
2008-11-11	8.21	8.21	7.65	7.69	523614
2008-11-12	7.56	7.60	6.86	6.88	512285
2008-11-13	6.86	6.98	6.28	6.95	844035
2008-11-14	6.85	6.92	6.16	6.16	609562
2008-11-17	6.12	6.33	6.00	6.16	667866
2008-11-18	6.16	6.22	5.82	6.06	522969
2008-11-19	5.88	6.04	5.34	5.34	588106
2008-11-20	5.25	5.44	5.08	5.11	743865
2008-11-21	5.24	5.49	5.09	5.44	1055194
2008-11-24	5.43	6.00	5.43	5.85	755446
2008-11-25	5.88	6.01	5.69	5.91	727017
2008-11-26	5.72	6.41	5.72	6.30	429821
2008-11-28	6.19	6.45	6.13	6.45	150044
2008-12-01	6.42	6.42	5.81	5.91	858865
2008-12-02	5.99	6.05	5.76	6.00	1217793
2008-12-03	5.92	6.33	5.86	6.29	1277921
2008-12-04	5.98	6.34	5.82	6.19	677967
2008-12-05	6.16	6.48	5.89	6.46	951470
2008-12-08	6.53	6.62	6.31	6.46	525799
2008-12-09	6.34	6.42	5.76	5.89	697889
2008-12-10	5.82	6.24	5.82	6.18	457597
2008-12-11	6.12	6.18	5.83	5.88	495006
2008-12-12	5.77	6.29	5.68	6.01	661453
2008-12-15	5.96	6.09	5.70	5.81	694356
2008-12-16	5.77	6.07	5.72	6.05	982839
2008-12-17	5.92	6.10	5.87	5.88	574128
2008-12-18	5.90	6.00	5.71	5.76	503187
2008-12-19	5.79	5.99	5.69	5.73	478285
2008-12-22	5.89	6.13	5.40	5.44	494878
2008-12-23	5.50	5.57	5.41	5.45	792516
2008-12-24	5.47	5.47	5.22	5.25	204126
2008-12-26	5.25	5.38	5.22	5.31	282223
2008-12-29	5.25	5.35	5.02	5.09	641022
2008-12-30	5.02	5.45	5.01	5.44	1679740
2008-12-31	5.44	5.68	5.34	5.62	2200013
2009-01-02	5.72	5.95	5.56	5.84	2164235
2009-01-05	5.85	5.95	5.46	5.48	2263979
2009-01-06	5.53	5.59	5.32	5.32	1366979
2009-01-07	5.33	5.33	5.01	5.08	941611
2009-01-08	5.10	5.19	5.00	5.16	2231657
2009-01-09	5.24	5.28	5.02	5.02	1480013
2009-01-12	5.14	5.14	4.84	4.86	1499431
2009-01-13	4.90	4.90	4.77	4.88	856867
2009-01-14	4.85	4.91	4.63	4.67	1583698
2009-01-15	4.61	4.74	4.33	4.61	2169787
2009-01-16	4.70	4.74	4.41	4.65	1088995
2009-01-20	4.65	4.65	4.24	4.33	1462488
2009-01-21	4.38	4.64	4.25	4.64	1515600
2009-01-22	4.61	4.68	4.37	4.46	925200
2009-01-23	4.41	4.76	4.36	4.56	783882
2009-01-26	4.63	4.82	4.52	4.61	634768
2009-01-27	4.72	4.73	4.57	4.59	683143
2009-01-28	4.62	5.00	4.62	4.85	546694
2009-01-29	4.74	4.79	4.50	4.63	665251
2009-01-30	4.57	4.64	4.26	4.32	696706
2009-02-02	4.28	4.43	4.20	4.38	515756
2009-02-03	4.46	4.46	4.24	4.36	612032
2009-02-04	4.35	4.43	4.24	4.27	517735
2009-02-05	4.21	4.51	4.18	4.43	723588
2009-02-06	4.40	4.59	4.36	4.53	473880
2009-02-09	4.45	4.73	4.37	4.68	564080
2009-02-10	4.65	4.76	4.47	4.55	623990
2009-02-11	4.52	4.76	4.50	4.53	372866
2009-02-12	4.45	4.50	4.22	4.45	490357
2009-02-13	4.38	4.48	4.35	4.45	436073
2009-02-17	4.32	4.43	4.29	4.35	666580
2009-02-18	4.38	4.58	4.29	4.45	555702
2009-02-19	4.47	4.62	4.38	4.39	506909
2009-02-20	4.28	4.37	4.00	4.26	468273
2009-02-23	4.33	4.34	4.09	4.09	477682
2009-02-24	4.17	4.41	4.14	4.37	464641
2009-02-25	4.31	4.34	4.12	4.18	413626
2009-02-26	4.19	4.33	4.10	4.19	336862
2009-02-27	4.08	4.20	3.96	4.03	549992
2009-03-02	4.00	4.11	3.85	3.89	503093
2009-03-03	3.94	4.00	3.80	3.99	1169234
2009-03-04	4.05	4.19	3.81	4.00	891674
2009-03-05	3.99	3.99	3.79	3.89	976962
2009-03-06	3.85	3.99	3.03	3.89	580505
2009-03-09	3.80	4.00	3.76	3.82	500456
2009-03-10	3.87	4.11	3.80	4.07	519586
2009-03-11	4.09	4.31	4.02	4.26	385827
2009-03-12	4.21	4.76	4.08	4.71	439394
2009-03-13	4.76	4.83	4.63	4.69	345013
2009-03-16	4.79	4.85	4.59	4.65	228716
2009-03-17	4.61	4.67	4.45	4.60	609535
2009-03-18	4.65	5.02	4.53	4.83	356641
2009-03-19	4.96	4.99	4.78	4.94	245770
2009-03-20	5.02	5.03	4.70	4.99	526729
2009-03-23	4.97	5.33	4.97	5.29	478481
2009-03-24	5.26	5.50	5.23	5.28	290525
2009-03-25	5.38	5.55	5.07	5.31	353130
2009-03-26	5.31	5.87	5.31	5.85	287756
2009-03-27	5.74	5.81	5.61	5.63	262407
2009-03-30	5.54	5.54	5.04	5.09	444193
2009-03-31	5.00	5.30	4.83	5.01	617976
2009-04-01	4.93	5.10	4.80	4.95	451260
2009-04-02	4.95	5.23	4.81	5.06	403571
2009-04-03	5.06	5.48	5.05	5.15	365429
2009-04-06	5.01	5.04	4.67	4.97	388672
2009-04-07	4.87	4.95	4.67	4.72	279821
2009-04-08	4.69	4.76	4.58	4.76	297854
2009-04-09	4.85	4.95	4.78	4.86	348100
2009-04-13	4.84	4.84	4.35	4.36	520900
2009-04-14	4.36	4.38	4.18	4.25	514148
2009-04-15	4.29	4.31	4.19	4.22	615933
2009-04-16	4.22	4.28	4.03	4.03	1087557
2009-04-17	4.07	4.29	4.04	4.29	1284909
2009-04-20	4.24	4.29	4.00	4.09	545014
2009-04-21	4.13	4.37	4.13	4.25	1227342
2009-04-22	4.26	4.47	4.15	4.20	1752881
2009-04-23	4.31	4.36	4.17	4.23	1026903
2009-04-24	4.27	4.64	4.23	4.42	1246691
2009-04-27	4.47	4.47	4.04	4.36	1384666
2009-04-28	4.38	4.64	4.27	4.51	952351
2009-04-29	4.45	4.68	4.36	4.55	880786
2009-04-30	4.65	4.71	4.49	4.53	1111347
2009-05-01	4.49	4.81	4.49	4.60	487040
2009-05-04	4.56	4.75	4.56	4.67	845140
2009-05-05	4.68	4.81	4.67	4.74	870985
2009-05-06	4.74	4.87	4.71	4.82	1089325
2009-05-07	4.87	4.96	4.68	4.74	390581
2009-05-08	4.70	4.89	4.67	4.78	521869
2009-05-11	4.78	4.78	4.58	4.63	850110
2009-05-12	4.61	4.71	4.44	4.53	868425
2009-05-13	4.44	4.60	4.41	4.47	989395
2009-05-14	4.44	4.73	4.41	4.62	710766
2009-05-15	4.61	4.66	4.53	4.58	608525
2009-05-18	4.60	4.81	4.60	4.76	570154
2009-05-19	4.76	5.00	4.68	4.93	1116045
2009-05-20	4.95	5.14	4.87	4.91	412024
2009-05-21	4.85	4.89	4.76	4.84	303461
2009-05-22	4.85	4.88	4.71	4.78	282579
2009-05-26	4.78	4.97	4.69	4.90	380089
2009-05-27	4.81	4.86	4.70	4.70	491135
2009-05-28	4.75	4.76	4.53	4.72	358976
2009-05-29	4.68	4.84	4.66	4.83	556622
2009-06-01	4.95	5.01	4.63	4.93	506590
2009-06-02	4.88	5.11	4.85	5.03	657671
2009-06-03	4.98	5.09	4.95	5.09	351526
2009-06-04	5.22	5.34	5.02	5.33	632600
2009-06-05	5.40	5.49	5.23	5.45	412537
2009-06-08	5.34	5.42	5.29	5.35	343716
2009-06-09	5.40	5.49	5.34	5.39	272114
2009-06-10	5.42	5.58	5.27	5.58	553688
2009-06-11	5.58	5.71	5.58	5.69	429348
2009-06-12	5.64	5.70	5.46	5.57	462013
2009-06-15	5.47	5.47	5.26	5.30	665009
2009-06-16	5.28	5.42	5.15	5.16	517810
2009-06-17	5.18	5.21	5.01	5.16	628515
2009-06-18	5.10	5.13	5.03	5.10	301974
2009-06-19	5.20	5.20	5.04	5.06	288983
2009-06-22	5.00	5.12	5.00	5.06	487137
2009-06-23	5.40	5.84	5.17	5.33	1386334
2009-06-24	5.40	5.55	5.24	5.26	1483504
2009-06-25	5.29	5.40	5.14	5.29	1165061
2009-06-26	5.31	6.33	5.28	6.02	7415822
2009-06-29	5.97	6.08	5.76	5.82	1143536
2009-06-30	5.83	5.92	5.75	5.82	822076
2009-07-01	5.85	5.94	5.54	5.90	839769
2009-07-02	5.84	5.84	5.59	5.59	705487
2009-07-06	5.60	5.81	5.55	5.74	1072736
2009-07-07	5.74	5.86	5.60	5.66	758556
2009-07-08	5.70	5.70	5.60	5.66	710403
2009-07-09	5.69	5.74	5.41	5.53	627392
2009-07-10	5.49	5.68	5.46	5.63	555577
2009-07-13	5.64	6.00	5.55	6.00	552826
2009-07-14	5.98	6.00	5.86	5.97	397513
2009-07-15	6.01	6.41	5.98	6.39	524607
2009-07-16	6.34	6.39	6.17	6.22	623267
2009-07-17	6.25	6.31	6.06	6.17	971399
2009-07-20	6.14	6.44	6.13	6.35	609115
2009-07-21	6.36	6.40	6.20	6.38	370203
2009-07-22	6.36	6.87	6.30	6.87	687157
2009-07-23	6.80	7.33	6.72	7.32	615387
2009-07-24	7.28	7.30	7.06	7.25	540038
2009-07-27	7.27	7.33	7.10	7.25	406974
2009-07-28	7.18	7.47	7.18	7.42	639027
2009-07-29	7.37	7.37	7.20	7.30	401993
2009-07-30	7.35	7.49	7.18	7.21	466299
2009-07-31	7.24	7.41	7.20	7.32	594932
2009-08-03	7.41	7.48	7.16	7.32	384888
2009-08-04	7.30	7.51	7.20	7.51	363853
2009-08-05	7.54	7.54	7.23	7.33	431991
2009-08-06	7.42	7.45	7.18	7.25	443923
2009-08-07	7.39	7.45	7.25	7.39	449977
2009-08-10	7.33	7.33	7.03	7.27	230013
2009-08-11	7.17	7.26	6.92	7.07	285843
2009-08-12	7.09	7.35	7.00	7.22	335320
2009-08-13	7.28	7.38	6.91	7.06	387341
2009-08-14	6.96	7.07	6.64	6.76	276151
2009-08-17	6.64	6.64	6.37	6.43	286147
2009-08-18	6.44	6.55	6.44	6.50	318537
2009-08-19	6.38	6.56	6.38	6.54	209946
2009-08-20	6.53	6.60	6.47	6.57	232581
2009-08-21	6.43	6.92	6.43	6.87	433019
2009-08-24	6.87	7.00	6.76	6.88	245072
2009-08-25	6.89	7.04	6.83	6.83	186672
2009-08-26	6.81	6.89	6.80	6.82	166552
2009-08-27	6.76	6.81	6.62	6.71	317929
2009-08-28	6.78	6.84	6.38	6.49	289589
2009-08-31	6.39	6.45	6.21	6.25	357604
2009-09-01	6.27	6.47	6.07	6.16	313051
2009-09-02	6.09	6.56	6.09	6.33	455337
2009-09-03	6.39	6.48	6.26	6.44	273733
2009-09-04	6.46	6.56	6.35	6.51	235959
2009-09-08	6.59	6.80	6.54	6.65	317363
2009-09-09	6.62	6.66	6.47	6.56	181650
2009-09-10	6.59	6.76	6.49	6.76	232214
2009-09-11	6.75	6.75	6.59	6.68	181351
2009-09-14	6.66	6.82	6.61	6.82	199584
2009-09-15	6.77	6.90	6.72	6.82	177122
2009-09-16	6.92	7.68	6.92	7.44	538592
2009-09-17	7.39	7.43	7.09	7.11	334300
2009-09-18	7.11	7.27	6.93	7.06	841384
2009-09-21	7.04	7.20	6.81	6.87	504844
2009-09-22	6.88	7.10	6.85	7.02	426120
2009-09-23	7.07	7.09	6.83	6.87	584979
2009-09-24	6.45	6.92	6.42	6.54	568940
2009-09-25	6.57	6.57	6.20	6.22	472802
2009-09-28	6.25	6.58	6.20	6.40	469041
2009-09-29	6.42	6.47	6.28	6.29	199329
2009-09-30	6.30	6.35	6.15	6.21	381925
2009-10-01	6.19	6.20	5.83	5.83	1510143
2009-10-02	5.79	5.93	5.67	5.75	567419
2009-10-05	5.77	5.79	5.44	5.52	629049
2009-10-06	5.60	5.76	5.50	5.67	669585
2009-10-07	5.61	5.79	5.49	5.66	478472
2009-10-08	5.69	6.18	5.62	6.13	705025
2009-10-09	6.19	6.27	6.04	6.13	419146
2009-10-12	6.23	6.30	6.02	6.08	278509
2009-10-13	6.09	6.09	5.81	6.00	269344
2009-10-14	6.10	6.24	6.00	6.20	307071
2009-10-15	6.19	6.32	6.11	6.30	407687
2009-10-16	6.25	6.31	6.13	6.15	460071
2009-10-19	6.20	6.25	6.09	6.20	252896
2009-10-20	6.15	6.15	5.95	6.03	256571
2009-10-21	5.97	6.07	5.80	5.82	446566
2009-10-22	5.83	6.09	5.67	6.05	329636
2009-10-23	6.05	6.05	5.66	5.74	324178
2009-10-26	5.75	6.03	5.70	5.88	609752
2009-10-27	5.98	6.07	5.89	5.91	483825
2009-10-28	5.88	5.99	5.75	5.78	424633
2009-10-29	5.86	6.01	5.78	5.97	314984
2009-10-30	5.89	5.98	5.75	5.77	645235
2009-11-02	5.78	6.00	5.70	5.81	329511
2009-11-03	5.77	5.87	5.73	5.84	315050
2009-11-04	5.88	5.89	5.73	5.77	325822
2009-11-05	5.76	6.00	5.65	5.98	357369
2009-11-06	5.89	5.93	5.77	5.86	358171
2009-11-09	5.90	5.90	5.75	5.82	300365
2009-11-10	5.81	5.89	5.66	5.71	494179
2009-11-11	5.78	5.80	5.20	5.34	1963131
2009-11-12	5.35	5.46	5.20	5.26	698118
2009-11-13	5.29	5.29	5.08	5.17	633050
2009-11-16	5.31	5.82	5.31	5.77	676400
2009-11-17	5.72	5.78	5.62	5.68	285514
2009-11-18	5.67	5.79	5.58	5.62	352046
2009-11-19	5.58	5.65	5.15	5.19	801165
2009-11-20	5.13	5.19	4.98	5.06	729086
2009-11-23	5.44	5.86	5.44	5.74	1224898
2009-11-24	5.76	5.81	5.62	5.74	733880
2009-11-25	5.79	5.82	5.68	5.69	242702
2009-11-27	5.58	5.62	5.40	5.54	127309
2009-11-30	5.55	5.55	5.37	5.46	546343
2009-12-01	5.47	5.63	5.47	5.61	317085
2009-12-02	5.66	5.77	5.60	5.73	304961
2009-12-03	5.77	5.83	5.65	5.67	289772
2009-12-04	5.82	6.22	5.76	6.16	594945
2009-12-07	6.14	6.24	6.11	6.19	187862
2009-12-08	6.12	6.18	6.03	6.15	333356
2009-12-09	6.18	6.18	6.02	6.12	162580
2009-12-10	6.12	6.16	5.86	5.88	450896
2009-12-11	5.89	6.09	5.88	6.06	143946
2009-12-14	6.02	6.09	5.89	6.00	451539
2009-12-15	5.97	6.05	5.86	5.95	445335
2009-12-16	5.96	6.03	5.83	6.01	256366
2009-12-17	5.94	6.10	5.85	6.07	485855
2009-12-18	5.87	6.14	5.87	6.07	787472
2009-12-21	6.12	6.27	6.02	6.15	313520
2009-12-22	6.14	6.29	6.14	6.27	312495
2009-12-23	6.29	6.37	6.18	6.35	204381
2009-12-24	6.35	6.46	6.35	6.45	72490
2009-12-28	6.43	6.66	6.43	6.66	331090
2009-12-29	6.68	6.79	6.59	6.63	287715
2009-12-30	6.62	6.73	6.47	6.72	224681
2009-12-31	6.70	6.73	6.33	6.36	297496
2010-01-04	6.49	6.70	6.44	6.69	227474
2010-01-05	6.66	6.66	6.39	6.43	332592
2010-01-06	6.44	6.46	6.24	6.29	351168
2010-01-07	6.30	6.50	6.29	6.49	304314
2010-01-08	6.45	6.56	6.41	6.56	272742
2010-01-11	6.57	6.79	6.55	6.71	320224
2010-01-12	6.68	6.78	6.61	6.75	448294
2010-01-13	6.79	6.81	6.70	6.77	846089
2010-01-14	6.77	6.91	6.75	6.85	246428
2010-01-15	6.89	6.89	6.75	6.78	543122
2010-01-19	6.81	6.97	6.76	6.95	703642
2010-01-20	6.85	6.93	6.79	6.91	296368
2010-01-21	6.88	6.93	6.79	6.81	487435
2010-01-22	6.78	6.92	6.76	6.82	989389
2010-01-25	6.86	7.04	6.82	7.02	810661
2010-01-26	7.04	7.13	6.89	6.92	694311
2010-01-27	6.87	7.01	6.84	7.01	285887
2010-01-28	7.00	7.09	6.92	7.01	488089
2010-01-29	7.07	7.15	6.98	7.08	447200
2010-02-01	7.13	7.14	7.00	7.02	349155
2010-02-02	7.00	7.13	6.97	7.06	344052
2010-02-03	7.02	7.11	6.93	7.00	352973
2010-02-04	6.93	6.96	6.77	6.80	629987
2010-02-05	6.83	6.83	6.67	6.83	347271
2010-02-08	6.78	6.81	6.62	6.73	594152
2010-02-09	6.81	7.03	6.75	6.92	521954
2010-02-10	6.86	6.91	6.75	6.86	2459926
2010-02-11	6.90	6.95	6.81	6.93	566126
2010-02-12	6.88	6.94	6.82	6.92	572291
2010-02-16	6.98	7.04	6.88	6.95	1050482
2010-02-17	7.02	7.07	6.90	7.06	301854
2010-02-18	7.06	7.08	6.94	6.95	260837
2010-02-19	6.94	6.97	6.89	6.93	236008
2010-02-22	6.95	6.98	6.84	6.88	306082
2010-02-23	6.88	6.89	6.68	6.68	256503
2010-02-24	6.65	6.76	6.62	6.70	306790
2010-02-25	6.58	6.63	6.50	6.60	774801
2010-02-26	6.60	6.68	6.56	6.57	519618
2010-03-01	6.63	6.76	6.59	6.73	275376
2010-03-02	6.74	6.79	6.63	6.78	449309
2010-03-03	6.82	6.98	6.75	6.87	255764
2010-03-04	6.90	6.99	6.86	6.98	220015
2010-03-05	6.99	7.16	6.91	7.14	461675
2010-03-08	7.13	7.19	7.05	7.09	391793
2010-03-09	7.05	7.10	6.98	7.03	295172
2010-03-10	7.00	7.21	6.99	7.17	685212
2010-03-11	7.18	7.27	7.06	7.17	384700
2010-03-12	7.19	7.22	7.07	7.10	504451
2010-03-15	7.11	7.12	7.00	7.05	345274
2010-03-16	7.29	7.54	7.19	7.37	1468983
2010-03-17	7.39	7.46	7.34	7.39	454993
2010-03-18	7.47	7.53	7.26	7.27	615982
2010-03-19	7.32	7.36	7.08	7.20	788552
2010-03-22	7.14	7.26	7.10	7.21	730297
2010-03-23	6.40	6.77	6.35	6.65	2415654
2010-03-24	6.67	6.68	6.52	6.62	1162472
2010-03-25	6.61	6.75	6.49	6.51	924825
2010-03-26	6.56	6.56	6.38	6.45	685289
2010-03-29	6.48	6.54	6.40	6.54	691037
2010-03-30	6.54	6.57	6.43	6.55	703786
2010-03-31	6.57	6.57	6.45	6.47	521831
2010-04-01	6.52	6.56	6.39	6.48	397758
2010-04-05	6.46	6.55	6.42	6.53	373815
2010-04-06	6.56	6.56	6.48	6.54	408131
2010-04-07	6.47	6.64	6.47	6.63	590481
2010-04-08	6.60	6.83	6.57	6.76	968842
2010-04-09	6.80	7.00	6.72	6.95	1234066
2010-04-12	6.96	6.99	6.82	6.96	669780
2010-04-13	6.96	7.06	6.90	7.00	607253
2010-04-14	7.07	7.21	7.03	7.18	384270
2010-04-15	7.15	7.47	7.12	7.30	1304467
2010-04-16	7.20	7.26	7.05	7.14	1108723
2010-04-19	7.10	7.33	7.09	7.24	2014499
2010-04-20	7.28	8.06	7.23	8.01	1540274
2010-04-21	8.02	8.76	8.00	8.58	2873868
2010-04-22	8.43	9.47	8.41	9.32	3682843
2010-04-23	9.38	9.38	8.92	9.03	1480217
2010-04-26	9.07	9.10	8.58	8.61	1030788
2010-04-27	8.60	8.63	8.24	8.33	1123693
2010-04-28	8.44	8.53	8.25	8.28	1232370
2010-04-29	8.37	8.51	8.27	8.47	863673
2010-04-30	8.48	8.57	8.19	8.21	889989
2010-05-03	8.25	8.26	8.05	8.22	666597
2010-05-04	8.12	8.12	7.81	7.89	1163075
2010-05-05	7.72	7.89	7.67	7.75	730393
2010-05-06	7.73	7.94	6.90	7.49	1024852
2010-05-07	7.40	7.47	7.11	7.30	1159004
2010-05-10	7.76	7.78	7.61	7.63	874898
2010-05-11	7.58	7.93	7.50	7.78	682755
2010-05-12	7.79	8.19	7.79	8.10	731968
2010-05-13	8.05	8.22	8.00	8.07	564839
2010-05-14	8.03	8.03	7.79	7.94	754961
2010-05-17	7.96	8.20	7.93	8.16	750936
2010-05-18	8.31	8.51	8.19	8.30	1617072
2010-05-19	8.28	8.32	7.80	7.88	569284
2010-05-20	7.75	8.01	7.65	7.82	1189670
2010-05-21	7.67	8.19	7.66	8.12	997346
2010-05-24	8.13	8.20	7.82	7.85	357292
2010-05-25	7.61	8.10	7.40	8.08	1078639
2010-05-26	8.17	8.39	8.11	8.18	883945
2010-05-27	8.33	8.53	8.30	8.51	925613
2010-05-28	8.50	8.59	8.32	8.38	593497
2010-06-01	8.32	8.34	7.96	8.01	828012
2010-06-02	7.71	8.00	7.57	8.00	890641
2010-06-03	7.95	8.17	7.86	7.93	821030
2010-06-04	7.79	7.79	7.19	7.23	785343
2010-06-07	7.22	7.30	6.94	6.94	809671
2010-06-08	6.96	7.09	6.69	7.01	782168
2010-06-09	7.01	7.27	6.97	7.13	547441
2010-06-10	7.16	7.35	6.93	7.11	953015
2010-06-11	7.03	7.38	6.94	7.36	736149
2010-06-14	7.49	7.92	7.48	7.70	1290525
2010-06-15	7.75	7.80	7.57	7.71	1069626
2010-06-16	7.61	7.63	7.47	7.47	476222
2010-06-17	7.53	7.54	7.30	7.44	1754744
2010-06-18	7.38	7.59	7.19	7.45	1284198
2010-06-21	7.54	7.80	7.54	7.64	894293
2010-06-22	7.75	8.18	7.62	8.00	1902902
2010-06-23	8.06	8.06	7.72	7.77	934516
2010-06-24	7.73	7.76	7.56	7.58	781060
2010-06-25	7.66	8.03	7.55	8.00	1572543
2010-06-28	8.00	8.03	7.88	7.94	512339
2010-06-29	7.81	7.84	7.63	7.75	671950
2010-06-30	7.76	7.88	7.62	7.75	658103
2010-07-01	7.77	7.80	7.52	7.70	1199257
2010-07-02	7.61	7.82	7.43	7.45	745597
2010-07-06	7.58	7.60	6.90	7.00	1851891
2010-07-07	7.05	7.11	6.92	6.97	1139924
2010-07-08	6.98	7.24	6.98	7.04	925952
2010-07-09	6.99	7.13	6.89	7.12	696473
2010-07-12	7.07	7.14	6.80	6.86	514776
2010-07-13	6.97	7.21	6.95	7.17	465590
2010-07-14	7.18	7.18	6.86	6.98	409865
2010-07-15	6.96	7.00	6.69	6.80	851346
2010-07-16	6.80	6.98	6.72	6.83	1017027
2010-07-19	6.83	6.90	6.69	6.87	463834
2010-07-20	6.79	6.93	6.65	6.92	371458
2010-07-21	7.01	7.05	6.71	6.75	712787
2010-07-22	6.89	7.14	6.85	7.08	501538
2010-07-23	7.02	7.25	6.94	7.20	366260
2010-07-26	7.19	7.59	7.13	7.58	706406
2010-07-27	7.67	7.78	7.58	7.67	854454
2010-07-28	7.64	7.72	7.26	7.29	771342
2010-07-29	7.40	7.43	6.92	6.97	1177926
2010-07-30	6.87	6.96	6.71	6.91	762359
2010-08-02	7.02	7.08	6.92	7.00	478058
2010-08-03	7.00	7.06	6.80	6.96	500009
2010-08-04	6.98	7.04	6.88	6.95	600162
2010-08-05	6.91	7.07	6.86	7.05	265568
2010-08-06	6.97	7.15	6.85	7.12	461512
2010-08-09	7.16	7.40	7.10	7.39	455825
2010-08-10	7.31	7.40	7.14	7.27	521732
2010-08-11	7.12	7.12	6.93	7.00	1000963
2010-08-12	6.88	7.08	6.81	7.01	542041
2010-08-13	6.96	7.04	6.88	6.96	705981
2010-08-16	6.90	7.07	6.88	6.97	554861
2010-08-17	7.06	7.26	6.99	7.25	344572
2010-08-18	7.21	7.40	7.12	7.16	517806
2010-08-19	7.13	7.40	6.99	7.05	979542
2010-08-20	7.00	7.04	6.82	6.95	548294
2010-08-23	6.98	7.04	6.73	6.75	463478
2010-08-24	6.62	6.69	6.25	6.28	1156605
2010-08-25	6.22	6.50	6.17	6.47	604459
2010-08-26	6.48	6.57	6.33	6.34	241385
2010-08-27	6.41	6.45	6.22	6.43	428578
2010-08-30	6.41	6.44	6.24	6.24	338043
2010-08-31	6.25	6.35	6.17	6.21	449624
2010-09-01	6.33	6.57	6.26	6.57	399109
2010-09-02	6.55	6.64	6.47	6.55	500879
2010-09-03	6.67	6.70	6.51	6.62	336412
2010-09-07	6.61	6.64	6.41	6.53	332711
2010-09-08	6.57	6.74	6.52	6.72	333778
2010-09-09	6.79	6.79	6.48	6.57	307509
2010-09-10	6.61	6.72	6.56	6.60	337226
2010-09-13	6.66	6.78	6.61	6.77	634868
2010-09-14	6.73	6.78	6.58	6.59	506026
2010-09-15	6.55	6.61	6.38	6.53	1201114
2010-09-16	6.53	6.65	6.51	6.59	426623
2010-09-17	6.64	6.84	6.56	6.68	1207129
2010-09-20	6.68	6.87	6.59	6.80	831688
2010-09-21	6.77	6.82	6.63	6.66	507148
2010-09-22	6.65	6.76	6.44	6.54	585756
2010-09-23	7.00	7.93	6.82	7.24	3389364
2010-09-24	7.40	7.62	7.31	7.59	1979431
2010-09-27	7.64	7.92	7.63	7.83	1209514
2010-09-28	7.83	7.93	7.59	7.86	826343
2010-09-29	8.25	8.36	8.11	8.12	1543548
2010-09-30	8.22	8.47	8.21	8.33	1011055
2010-10-01	8.41	8.51	8.32	8.34	612821
2010-10-04	8.29	8.35	7.98	8.05	591605
2010-10-05	8.16	8.59	8.05	8.59	1038741
2010-10-06	8.55	8.56	8.24	8.35	405431
2010-10-07	8.42	8.43	8.16	8.31	426931
2010-10-08	8.34	8.49	8.24	8.42	380746
2010-10-11	8.48	8.52	8.27	8.50	355839
2010-10-12	8.50	8.54	8.35	8.53	380483
2010-10-13	8.54	8.60	8.39	8.55	709337
2010-10-14	8.52	8.66	8.43	8.60	520940
2010-10-15	8.71	8.71	8.40	8.53	750351
2010-10-18	8.53	8.60	8.43	8.55	438588
2010-10-19	8.42	8.57	8.15	8.20	467409
2010-10-20	8.20	8.52	8.20	8.48	517307
2010-10-21	8.55	8.67	8.33	8.44	601268
2010-10-22	8.54	8.65	8.39	8.54	485976
2010-10-25	8.60	8.75	8.55	8.68	440400
2010-10-26	8.59	8.72	8.53	8.65	312896
2010-10-27	8.55	8.56	8.47	8.54	534023
2010-10-28	8.58	8.67	8.47	8.48	368822
2010-10-29	8.44	8.53	8.39	8.41	330672
2010-11-01	8.43	8.50	8.08	8.24	437425
2010-11-02	8.35	8.49	8.25	8.35	566912
2010-11-03	8.34	8.57	8.32	8.52	301976
2010-11-04	8.67	8.97	8.67	8.86	434945
2010-11-05	8.88	8.94	8.77	8.93	238190
2010-11-08	8.87	9.09	8.80	9.03	601393
2010-11-09	9.03	9.06	8.87	9.05	956447
2010-11-10	9.07	9.25	8.93	9.22	577727
2010-11-11	9.14	9.24	8.96	9.19	693083
2010-11-12	9.09	9.29	9.01	9.18	877075
2010-11-15	9.22	9.25	9.03	9.11	363307
2010-11-16	9.00	9.15	8.92	9.14	572946
2010-11-17	9.14	9.27	9.07	9.19	529813
2010-11-18	9.28	9.40	9.21	9.21	563424
2010-11-19	9.00	9.50	9.00	9.50	657601
2010-11-22	9.46	9.58	9.35	9.44	594957
2010-11-23	9.31	9.52	9.24	9.51	390188
2010-11-24	9.55	9.66	9.49	9.55	377261
2010-11-26	9.51	9.55	9.42	9.42	485086
2010-11-29	9.35	9.69	9.27	9.60	746034
2010-11-30	9.48	9.64	9.45	9.58	601632
2010-12-01	9.75	10.00	9.64	9.72	670320
2010-12-02	9.75	9.90	9.60	9.72	515428
2010-12-03	9.71	9.90	9.64	9.85	635073
2010-12-06	9.84	9.91	9.82	9.90	386465
2010-12-07	9.97	10.03	9.89	9.99	698939
2010-12-08	10.01	10.20	10.01	10.15	711699
2010-12-09	10.21	10.25	10.17	10.19	543550
2010-12-10	10.26	10.38	10.16	10.30	724642
2010-12-13	10.34	10.46	10.27	10.32	724906
2010-12-14	10.33	10.38	10.19	10.26	1039830
2010-12-15	10.26	10.39	10.11	10.11	585186
2010-12-16	10.17	10.25	10.07	10.18	712673
2010-12-17	10.40	10.54	9.89	10.05	1739332
2010-12-20	10.19	10.44	10.06	10.21	946209
2010-12-21	10.29	10.34	10.16	10.30	527635
2010-12-22	10.35	10.45	10.13	10.26	606371
2010-12-23	10.27	10.47	10.25	10.47	315126
2010-12-27	10.50	10.70	10.46	10.67	335783
2010-12-28	10.71	10.85	10.58	10.69	597848
2010-12-29	10.70	10.79	10.62	10.62	530623
2010-12-30	10.63	10.73	10.63	10.68	281205
2010-12-31	10.68	10.69	10.54	10.57	395111
2011-01-03	10.62	10.76	10.60	10.68	793491
2011-01-04	10.71	10.87	10.53	10.78	1691042
2011-01-05	10.71	10.84	10.52	10.79	860245
2011-01-06	10.75	10.75	10.21	10.27	678889
2011-01-07	10.32	10.61	10.13	10.36	829868
2011-01-10	10.28	10.51	10.11	10.47	670569
2011-01-11	10.51	10.66	10.46	10.66	752947
2011-01-12	10.68	10.79	10.23	10.70	1371307
2011-01-13	10.71	10.84	10.63	10.80	381559
2011-01-14	10.75	10.90	10.75	10.83	805782
2011-01-18	10.77	11.22	10.75	11.09	1041652
2011-01-19	11.15	11.23	10.93	10.97	1131805
2011-01-20	10.90	11.14	10.88	10.96	770560
2011-01-21	11.02	11.12	10.90	10.90	617283
2011-01-24	10.88	10.93	10.81	10.86	518045
2011-01-25	10.81	10.81	10.55	10.68	549007
2011-01-26	10.68	11.02	10.58	10.99	843127
2011-01-27	10.99	11.05	10.89	10.97	367015
2011-01-28	10.86	10.91	10.36	10.39	625859
2011-01-31	10.41	10.46	10.22	10.22	659144
2011-02-01	10.29	10.30	10.14	10.20	1396226
2011-02-02	10.20	10.25	10.08	10.10	906382
2011-02-03	10.13	10.13	9.82	9.96	1023241
2011-02-04	9.93	10.30	9.91	10.19	1911266
2011-02-07	10.17	10.30	10.03	10.20	1387235
2011-02-08	10.23	10.32	10.12	10.23	790112
2011-02-09	10.21	10.32	10.17	10.22	1163570
2011-02-10	10.16	10.16	9.81	10.11	1773290
2011-02-11	10.11	10.39	10.06	10.28	811826
2011-02-14	10.34	10.47	10.24	10.27	554601
2011-02-15	10.25	10.38	10.21	10.36	695302
2011-02-16	10.36	10.57	10.33	10.57	822469
2011-02-17	10.52	10.82	10.52	10.72	1653807
2011-02-18	10.73	10.92	10.33	10.35	1728020
2011-02-22	10.22	10.33	10.10	10.10	1284611
2011-02-23	10.06	10.06	9.56	9.77	1194310
2011-02-24	9.72	9.98	9.51	9.57	929925
2011-02-25	9.62	9.78	9.58	9.75	634349
2011-02-28	9.74	9.91	9.60	9.71	607255
2011-03-01	9.70	9.74	9.35	9.40	582306
2011-03-02	9.40	9.68	9.40	9.61	512305
2011-03-03	9.65	9.94	9.65	9.73	503338
2011-03-04	9.71	9.73	9.55	9.72	539975
2011-03-07	9.68	9.74	9.36	9.53	1021923
2011-03-08	9.52	10.05	9.49	9.85	819304
2011-03-09	9.84	10.08	9.73	10.04	711964
2011-03-10	9.95	9.95	9.58	9.61	1167082
2011-03-11	9.56	9.88	9.47	9.76	656783
2011-03-14	9.69	9.84	9.62	9.72	710948
2011-03-15	9.47	9.68	9.45	9.60	552257
2011-03-16	9.57	9.61	9.39	9.47	797910
2011-03-17	9.64	9.66	9.35	9.40	757046
2011-03-18	9.48	9.56	9.23	9.23	1343732
2011-03-21	9.38	9.69	9.30	9.57	821320
2011-03-22	9.60	9.60	9.39	9.55	1075151
2011-03-23	9.57	9.58	9.39	9.53	847898
2011-03-24	10.11	10.95	10.09	10.58	2953865
2011-03-25	10.67	10.90	10.41	10.78	2108647
2011-03-28	10.80	11.01	10.73	10.78	703143
2011-03-29	10.75	11.07	10.65	11.05	590578
2011-03-30	11.04	11.33	10.88	11.32	658679
2011-03-31	11.34	11.41	11.20	11.38	697541
2011-04-01	11.44	11.82	11.44	11.67	850407
2011-04-04	11.75	11.78	11.46	11.64	510500
2011-04-05	11.59	12.12	11.57	11.88	1199313
2011-04-06	11.93	12.02	11.86	11.93	521770
2011-04-07	11.90	12.03	11.76	11.78	652129
2011-04-08	11.84	11.94	11.38	11.49	403349
2011-04-11	11.51	11.62	11.43	11.49	500380
2011-04-12	11.40	11.45	11.20	11.23	465370
2011-04-13	11.30	11.28	10.99	11.19	486497
2011-04-14	11.08	11.23	10.97	11.18	566988
2011-04-15	11.15	11.62	11.15	11.54	885499
2011-04-18	11.36	11.43	11.25	11.29	477710
2011-04-19	11.36	11.50	11.33	11.42	426623
2011-04-20	11.63	11.67	11.40	11.55	628682
2011-04-21	11.66	11.68	11.43	11.55	422947
2011-04-25	11.49	11.54	11.21	11.32	577638
2011-04-26	11.36	11.59	11.33	11.55	474562
2011-04-27	11.60	11.60	11.43	11.51	410966
2011-04-28	11.47	11.64	11.47	11.55	388568
2011-04-29	11.62	11.62	11.47	11.55	365154
2011-05-02	11.63	11.70	11.38	11.39	455367
2011-05-03	11.35	11.49	11.07	11.20	600653
2011-05-04	11.20	11.26	10.97	11.04	562686
2011-05-05	10.94	11.11	10.82	10.88	820822
2011-05-06	11.05	11.13	10.85	10.89	280228
2011-05-09	10.86	11.21	10.83	11.17	322731
2011-05-10	11.26	11.48	11.18	11.48	249124
2011-05-11	11.44	11.47	10.89	11.09	370100
2011-05-12	11.01	11.27	10.89	11.16	304136
2011-05-13	11.15	11.27	10.97	11.08	682395
2011-05-16	10.99	11.14	10.93	10.96	632481
2011-05-17	10.84	10.96	10.71	10.75	529816
2011-05-18	10.76	10.77	10.54	10.71	635584
2011-05-19	10.82	10.89	10.66	10.82	395849
2011-05-20	10.75	10.77	10.53	10.56	490486
2011-05-23	10.36	10.48	10.18	10.18	632896
2011-05-24	10.20	10.42	10.06	10.34	452086
2011-05-25	10.28	10.52	10.23	10.43	260599
2011-05-26	10.38	10.64	10.33	10.56	353509
2011-05-27	10.64	10.76	10.58	10.73	331788
2011-05-31	10.87	10.96	10.63	10.87	669654
2011-06-01	10.86	10.94	10.52	10.54	952658
2011-06-02	10.55	10.64	10.39	10.46	257914
2011-06-03	10.25	10.32	10.00	10.15	440138
2011-06-06	10.13	10.16	9.91	9.95	395808
2011-06-07	10.05	10.17	9.86	9.92	277851
2011-06-08	9.87	9.95	9.75	9.76	421617
2011-06-09	9.79	9.94	9.69	9.83	435312
2011-06-10	9.76	9.80	9.50	9.60	328103
2011-06-13	9.64	9.72	9.50	9.55	250740
2011-06-14	9.67	10.01	9.67	9.82	615241
2011-06-15	9.68	9.77	9.51	9.64	287909
2011-06-16	9.65	9.91	9.56	9.75	343717
2011-06-17	9.82	10.14	9.73	9.86	823344
2011-06-20	9.84	10.17	9.82	10.16	456582
2011-06-21	10.31	10.74	10.23	10.58	1062692
2011-06-22	10.49	10.54	10.35	10.40	742517
2011-06-23	10.98	11.33	10.24	11.16	2079087
2011-06-24	11.25	11.40	10.93	11.16	2093074
2011-06-27	11.16	11.48	10.98	11.38	1150351
2011-06-28	11.41	11.45	11.32	11.41	619525
2011-06-29	11.42	11.44	11.16	11.26	389411
2011-06-30	11.34	11.43	11.23	11.39	492072
2011-07-01	11.39	11.58	11.30	11.49	730864
2011-07-05	11.52	11.54	11.36	11.48	508012
2011-07-06	11.49	11.69	11.39	11.62	577045
2011-07-07	11.78	11.94	11.64	11.78	772512
2011-07-08	11.61	11.63	11.38	11.53	520548
2011-07-11	11.38	11.39	10.98	11.12	577877
2011-07-12	10.97	11.16	10.97	11.03	609455
2011-07-13	11.11	11.19	10.99	11.16	675111
2011-07-14	11.20	11.25	10.89	10.99	839714
2011-07-15	11.00	11.02	10.64	10.67	874913
2011-07-18	10.65	10.68	10.50	10.56	726648
2011-07-19	10.70	10.80	10.50	10.74	587700
2011-07-20	10.83	10.92	10.65	10.71	518535
2011-07-21	10.74	11.26	10.74	11.19	1033395
2011-07-22	11.16	11.29	10.94	11.06	507085
2011-07-25	10.91	10.98	10.60	10.65	674503
2011-07-26	10.65	10.65	10.35	10.45	591484
2011-07-27	10.40	10.40	10.14	10.27	950196
2011-07-28	10.27	10.27	10.01	10.05	574055
2011-07-29	9.86	10.07	9.72	9.93	568738
2011-08-01	10.05	10.07	9.65	9.74	922287
2011-08-02	9.65	9.80	9.25	9.27	785506
2011-08-03	9.28	9.28	8.97	9.13	1080387
2011-08-04	9.00	9.13	8.49	8.50	1190647
2011-08-05	8.61	8.67	8.07	8.21	1947687
2011-08-08	7.93	8.17	7.38	7.40	1382887
2011-08-09	7.60	7.78	7.07	7.78	1343063
2011-08-10	7.48	7.63	7.18	7.20	1208892
2011-08-11	7.37	7.87	7.18	7.74	1190245
2011-08-12	7.76	7.85	7.50	7.64	507156
2011-08-15	7.73	7.87	7.64	7.86	359251
2011-08-16	7.72	7.87	7.49	7.55	887772
2011-08-17	7.63	7.70	7.20	7.34	1032239
2011-08-18	7.10	7.10	6.68	6.75	1501605
2011-08-19	6.48	6.89	6.48	6.55	1396045
2011-08-22	6.77	6.78	6.50	6.58	860054
2011-08-23	6.63	7.04	6.55	7.04	872216
2011-08-24	7.05	7.43	7.02	7.39	1058046
2011-08-25	7.47	7.54	7.21	7.21	1213619
2011-08-26	7.15	7.59	6.90	7.56	1012987
2011-08-29	7.71	8.24	7.69	8.23	1121564
2011-08-30	8.20	8.41	8.10	8.33	908495
2011-08-31	8.42	8.55	8.13	8.28	681849
2011-09-01	8.26	8.30	7.53	7.64	1316382
2011-09-02	7.38	7.47	7.26	7.34	866364
2011-09-06	7.09	7.27	6.95	7.24	693826
2011-09-07	7.42	7.69	7.38	7.61	474891
2011-09-08	7.52	7.53	7.30	7.39	1204578
2011-09-09	7.28	7.35	7.03	7.15	1144524
2011-09-12	6.99	7.33	6.91	7.08	1527681
2011-09-13	7.11	7.38	7.06	7.31	558882
2011-09-14	7.38	7.55	7.02	7.38	757308
2011-09-15	7.48	7.59	7.35	7.56	604509
2011-09-16	7.62	7.66	7.37	7.42	653700
2011-09-19	7.23	7.25	7.06	7.20	644314
2011-09-20	7.25	7.40	7.05	7.05	782683
2011-09-21	7.09	7.09	6.81	6.81	1072751
2011-09-22	6.13	6.13	5.40	5.45	5468023
2011-09-23	5.49	5.76	5.46	5.72	2594415
2011-09-26	5.77	6.07	5.62	6.07	1765501
2011-09-27	6.22	6.52	6.14	6.30	1828207
2011-09-28	6.43	6.54	6.21	6.21	1362329
2011-09-29	6.39	6.70	6.28	6.52	1366606
2011-09-30	6.44	6.82	6.31	6.31	1823484
2011-10-03	6.26	6.82	6.11	6.14	1592166
2011-10-04	6.05	6.91	6.01	6.88	1426367
2011-10-05	6.87	7.29	6.82	7.24	1216187
2011-10-06	7.21	7.47	7.15	7.46	792891
2011-10-07	7.47	7.47	6.90	6.91	1110234
2011-10-10	7.09	7.52	7.05	7.49	1003231
2011-10-11	7.39	7.59	7.32	7.55	467542
2011-10-12	7.61	7.80	7.55	7.72	631825
2011-10-13	7.67	7.80	7.56	7.78	332109
2011-10-14	7.90	8.09	7.75	8.05	469225
2011-10-17	7.94	7.94	7.33	7.37	707489
2011-10-18	7.40	7.95	7.24	7.82	534394
2011-10-19	7.76	7.85	7.39	7.47	610374
2011-10-20	7.48	7.51	7.18	7.44	391876
2011-10-21	7.63	7.78	7.54	7.75	673278
2011-10-24	7.86	8.15	7.71	8.08	741094
2011-10-25	7.97	8.03	7.48	7.51	637307
2011-10-26	7.67	7.79	7.35	7.69	608363
2011-10-27	8.02	8.34	7.93	8.05	1541199
2011-10-28	8.06	8.21	7.82	7.89	948102
2011-10-31	7.74	7.74	7.41	7.41	642085
2011-11-01	6.90	7.09	6.72	6.92	1224023
2011-11-02	7.08	7.39	7.03	7.38	584725
2011-11-03	7.50	7.54	7.19	7.37	842303
2011-11-04	7.26	7.45	7.06	7.39	429739
2011-11-07	7.36	7.55	7.22	7.50	451215
2011-11-08	7.61	7.61	7.23	7.50	667515
2011-11-09	7.20	7.45	7.16	7.19	599978
2011-11-10	7.36	7.44	7.15	7.33	339013
2011-11-11	7.46	7.73	7.42	7.46	667200
2011-11-14	7.39	7.46	7.18	7.38	2142148
2011-11-15	7.32	7.73	7.31	7.60	801942
2011-11-16	7.46	7.61	7.28	7.29	1102596
2011-11-17	7.31	7.36	7.03	7.14	1470020
2011-11-18	7.15	7.30	7.12	7.21	387786
2011-11-21	7.01	7.06	6.78	6.99	600527
2011-11-22	6.97	7.05	6.74	6.77	637307
2011-11-23	6.61	6.69	6.33	6.43	1284393
2011-11-25	6.39	6.59	6.24	6.25	389214
2011-11-28	6.61	6.87	6.45	6.84	699614
2011-11-29	6.83	7.19	6.71	7.17	588401
2011-11-30	7.57	7.85	7.50	7.84	1465121
2011-12-01	7.77	8.00	7.62	7.63	887224
2011-12-02	7.79	8.03	7.73	7.75	576222
2011-12-05	7.52	7.77	7.38	7.54	817706
2011-12-06	7.49	7.65	7.31	7.59	493065
2011-12-07	7.51	7.55	7.20	7.42	631570
2011-12-08	7.34	7.37	7.03	7.04	474037
2011-12-09	7.06	7.20	7.03	7.04	1225446
2011-12-12	6.99	7.13	6.91	7.11	906131
2011-12-13	7.17	7.27	6.83	6.92	778996
2011-12-14	6.81	6.89	6.63	6.72	987361
2011-12-15	6.82	6.97	6.74	6.80	702008
2011-12-16	6.88	7.17	6.82	7.04	1782867
2011-12-19	7.13	7.39	7.09	7.19	805180
2011-12-20	7.39	7.77	7.31	7.75	756782
2011-12-21	7.73	7.81	7.53	7.76	718073
2011-12-22	8.14	8.19	7.41	7.41	1491688
2011-12-23	7.49	7.49	7.23	7.25	912688
2011-12-27	7.21	7.67	7.15	7.64	602660
2011-12-28	7.61	7.64	7.30	7.31	518576
2011-12-29	7.27	7.47	7.24	7.44	466372
2011-12-30	7.43	7.53	7.34	7.46	402299
2012-01-03	7.71	7.79	7.67	7.70	593934
2012-01-04	7.63	7.63	7.40	7.55	475423
2012-01-05	7.48	7.65	7.38	7.64	746433
2012-01-06	7.65	7.65	7.36	7.38	600226
2012-01-09	7.44	7.58	7.33	7.55	600877
2012-01-10	7.68	7.74	7.59	7.71	600256
2012-01-11	7.65	7.79	7.65	7.75	556990
2012-01-12	7.80	7.83	7.70	7.82	443132
2012-01-13	7.74	7.81	7.62	7.74	499601
2012-01-17	7.82	7.83	7.68	7.79	594302
2012-01-18	7.79	8.01	7.74	8.01	449553
2012-01-19	8.06	8.30	7.99	8.24	521998
2012-01-20	8.22	8.49	8.12	8.48	664547
2012-01-23	8.45	8.78	8.45	8.55	691774
2012-01-24	8.45	8.64	8.38	8.60	428680
2012-01-25	8.60	8.81	8.59	8.73	1035418
2012-01-26	8.81	8.90	8.59	8.67	361448
2012-01-27	8.62	8.86	8.60	8.75	341957
2012-01-30	8.63	8.96	8.51	8.82	488083
2012-01-31	8.87	8.95	8.65	8.71	334986
2012-02-01	8.83	9.10	8.72	9.03	1057585
2012-02-02	9.03	9.14	8.92	9.02	312591
2012-02-03	9.24	9.78	9.21	9.70	1034950
2012-02-06	9.59	9.66	9.50	9.56	340245
2012-02-07	9.50	9.60	9.46	9.54	437292
2012-02-08	9.55	9.71	9.49	9.58	412412
2012-02-09	9.62	9.65	9.51	9.56	262519
2012-02-10	9.39	9.59	9.33	9.52	419955
2012-02-13	9.67	9.75	9.55	9.68	449938
2012-02-14	9.61	9.67	9.53	9.66	431211
2012-02-15	9.74	9.74	9.50	9.59	542460
2012-02-16	9.55	9.86	9.55	9.74	327692
2012-02-17	9.80	9.82	9.47	9.51	354301
2012-02-21	9.52	9.58	9.23	9.35	569047
2012-02-22	9.25	9.40	9.17	9.20	387293
2012-02-23	9.11	9.37	9.07	9.31	697463
2012-02-24	9.37	9.38	9.18	9.22	225451
2012-02-27	9.10	9.35	8.97	9.18	850334
2012-02-28	9.21	9.28	8.98	9.11	361758
2012-02-29	9.15	9.20	8.77	8.78	493114
2012-03-01	8.81	8.93	8.75	8.76	579417
2012-03-02	8.72	8.74	8.37	8.47	788975
2012-03-05	8.41	8.56	8.33	8.53	277201
2012-03-06	8.37	8.50	8.25	8.29	361042
2012-03-07	8.35	8.39	8.25	8.33	368862
2012-03-08	8.41	8.65	8.30	8.61	280126
2012-03-09	8.63	8.99	8.49	8.70	523699
2012-03-12	8.70	8.81	8.64	8.75	285255
2012-03-13	8.87	9.12	8.75	9.12	565711
2012-03-14	9.12	9.15	8.83	8.87	350545
2012-03-15	8.89	9.13	8.83	9.13	341246
2012-03-16	9.14	9.30	9.02	9.13	941368
2012-03-19	9.08	9.47	9.06	9.29	382659
2012-03-20	9.16	9.34	9.14	9.27	456318
2012-03-21	9.31	9.35	9.13	9.21	529593
2012-03-22	9.05	9.34	8.92	9.29	644506
2012-03-23	8.55	9.41	8.25	9.08	1663273
2012-03-26	9.25	9.49	9.08	9.49	963739
2012-03-27	9.47	9.81	9.35	9.69	1300956
2012-03-28	9.69	9.71	9.53	9.55	610543
2012-03-29	9.39	9.65	9.31	9.53	734295
2012-03-30	9.66	9.66	9.51	9.60	861740
2012-04-02	9.54	9.73	9.41	9.48	684796
2012-04-03	9.48	9.64	9.45	9.55	748438
2012-04-04	9.37	9.48	9.22	9.38	610703
2012-04-05	9.33	9.44	9.24	9.31	434610
2012-04-09	9.03	9.19	9.01	9.15	435170
2012-04-10	9.14	9.21	8.82	8.82	620130
2012-04-11	8.96	9.00	8.85	8.94	399397
2012-04-12	8.96	9.30	8.94	9.26	467975
2012-04-13	9.20	9.20	8.96	9.03	665934
2012-04-16	9.12	9.22	8.88	8.95	566391
2012-04-17	9.08	9.46	9.04	9.29	423671
2012-04-18	9.31	9.35	9.07	9.25	449805
2012-04-19	9.26	9.26	8.78	8.85	775452
2012-04-20	8.99	9.24	8.75	9.03	861178
2012-04-23	8.87	8.98	8.75	8.97	527353
2012-04-24	8.95	9.23	8.88	9.09	395582
2012-04-25	9.25	9.45	9.18	9.22	341211
2012-04-26	9.21	9.31	9.00	9.01	356524
2012-04-27	9.07	9.07	8.82	8.99	680546
2012-04-30	9.01	9.03	8.64	8.64	610652
2012-05-01	8.63	8.88	8.50	8.63	688190
2012-05-02	8.52	8.69	8.39	8.62	526765
2012-05-03	8.60	8.70	8.49	8.60	549500
2012-05-04	8.54	8.55	8.33	8.33	726234
2012-05-07	8.30	8.49	8.22	8.36	529331
2012-05-08	8.29	8.39	8.22	8.30	637971
2012-05-09	8.16	8.32	8.10	8.22	796808
2012-05-10	8.32	8.46	8.24	8.26	579896
2012-05-11	8.19	8.57	8.19	8.41	656214
2012-05-14	8.28	8.40	8.19	8.25	559072
2012-05-15	8.26	8.39	8.19	8.28	548280
2012-05-16	8.33	8.39	8.19	8.19	408538
2012-05-17	8.23	8.28	7.97	7.97	589949
2012-05-18	7.96	8.26	7.96	8.09	751930
2012-05-21	8.15	8.29	7.98	8.25	468256
2012-05-22	8.27	8.45	8.16	8.22	457682
2012-05-23	8.10	8.37	8.05	8.34	307805
2012-05-24	8.34	8.41	8.09	8.41	430010
2012-05-25	8.39	8.61	8.39	8.59	539448
2012-05-29	8.67	8.86	8.62	8.75	438678
2012-05-30	8.64	8.72	8.53	8.59	481368
2012-05-31	8.60	8.77	8.49	8.77	880406
2012-06-01	8.73	8.73	8.45	8.47	710918
2012-06-04	8.52	8.64	8.30	8.38	855742
2012-06-05	8.32	8.55	8.27	8.42	610331
2012-06-06	8.53	8.65	8.47	8.57	593666
2012-06-07	8.71	8.90	8.52	8.54	781319
2012-06-08	8.51	8.74	8.48	8.72	831461
2012-06-11	8.87	8.89	8.53	8.53	386605
2012-06-12	8.53	8.65	8.34	8.51	452805
2012-06-13	8.49	8.51	8.10	8.14	407626
2012-06-14	8.16	8.27	8.06	8.23	553381
2012-06-15	8.24	8.44	8.24	8.41	550849
2012-06-18	8.35	8.40	8.24	8.27	314056
2012-06-19	8.33	8.58	8.31	8.53	451841
2012-06-20	8.54	8.62	8.34	8.56	619451
2012-06-21	8.72	8.96	8.66	8.66	1281712
2012-06-22	8.79	8.86	8.68	8.80	909020
2012-06-25	8.67	8.78	8.48	8.48	847392
2012-06-26	8.51	8.58	8.27	8.27	969248
2012-06-27	8.31	8.53	8.28	8.45	1102766
2012-06-28	8.33	8.64	8.28	8.63	1086883
2012-06-29	8.81	9.07	8.73	9.03	1287706
2012-07-02	9.11	9.24	9.05	9.15	777357
2012-07-03	9.17	9.34	9.12	9.34	394008
2012-07-05	9.32	9.36	9.21	9.29	578054
2012-07-06	9.17	9.28	9.07	9.09	465653
2012-07-09	9.10	9.14	8.77	9.09	436353
2012-07-10	9.19	9.22	8.95	8.99	346470
2012-07-11	8.99	9.10	8.95	9.05	433301
2012-07-12	9.00	9.01	8.83	8.91	324055
2012-07-13	8.94	9.14	8.91	9.00	348404
2012-07-16	8.99	8.99	8.70	8.72	378155
2012-07-17	8.78	8.80	8.52	8.69	398134
2012-07-18	8.68	8.88	8.64	8.87	433881
2012-07-19	8.91	8.94	8.70	8.90	367387
2012-07-20	8.81	8.84	8.56	8.64	404350
2012-07-23	8.47	8.47	8.16	8.21	562371
2012-07-24	8.25	8.28	7.87	7.87	1000819
2012-07-25	7.93	8.01	7.63	7.91	931655
2012-07-26	8.09	8.29	7.94	8.28	664628
2012-07-27	8.35	8.80	8.34	8.74	748393
2012-07-30	8.74	8.80	8.48	8.60	441233
2012-07-31	8.55	8.67	8.53	8.57	437913
2012-08-01	8.64	8.72	8.53	8.54	663824
2012-08-02	8.46	8.57	8.28	8.46	536300
2012-08-03	8.65	8.96	8.59	8.96	747257
2012-08-06	8.97	9.02	8.85	8.97	415031
2012-08-07	9.06	9.16	9.05	9.15	512722
2012-08-08	9.09	9.17	9.00	9.01	616688
2012-08-09	9.01	9.11	8.98	9.01	458022
2012-08-10	9.00	9.15	8.90	9.10	183053
2012-08-13	9.05	9.13	8.97	9.10	221661
2012-08-14	9.15	9.25	9.07	9.13	255055
2012-08-15	9.10	9.29	9.06	9.29	287850
2012-08-16	9.27	9.48	9.15	9.33	668380
2012-08-17	9.34	9.66	9.34	9.62	574728
2012-08-20	9.62	9.69	9.52	9.52	638154
2012-08-21	9.60	9.71	9.55	9.62	764244
2012-08-22	9.62	9.78	9.62	9.66	577598
2012-08-23	9.67	9.75	9.60	9.70	1091255
2012-08-24	9.65	9.82	9.65	9.73	483059
2012-08-27	9.78	9.83	9.57	9.61	1011006
2012-08-28	9.60	9.75	9.60	9.71	622965
2012-08-29	9.74	9.83	9.71	9.77	858916
2012-08-30	9.71	9.83	9.71	9.75	1373333
2012-08-31	9.86	9.86	9.65	9.70	493553
2012-09-04	9.67	9.82	9.39	9.80	527368
2012-09-05	9.77	9.79	9.57	9.59	448430
2012-09-06	9.66	9.68	9.43	9.68	599317
2012-09-07	9.73	9.95	9.71	9.84	509625
2012-09-10	9.85	9.98	9.82	9.88	331743
2012-09-11	9.89	9.97	9.78	9.82	246778
2012-09-12	9.82	9.93	9.72	9.86	348574
2012-09-13	9.86	10.20	9.76	10.20	558770
2012-09-14	10.26	10.50	10.23	10.50	555354
2012-09-17	10.44	10.44	9.94	9.96	553360
2012-09-18	9.64	9.73	9.46	9.50	718902
2012-09-19	9.50	9.59	9.43	9.55	898130
2012-09-20	10.00	10.28	9.33	9.39	1780072
2012-09-21	9.54	9.58	9.23	9.25	1204318
2012-09-24	9.30	9.62	9.17	9.61	732247
2012-09-25	9.66	9.71	9.42	9.48	761963
2012-09-26	9.51	9.68	9.42	9.57	782084
2012-09-27	9.49	9.70	9.39	9.64	631809
2012-09-28	9.57	9.88	9.53	9.85	714716
2012-10-01	10.03	10.15	9.92	10.05	1371436
2012-10-02	10.11	10.15	9.93	10.04	622712
2012-10-03	10.09	10.30	9.94	10.28	716249
2012-10-04	10.36	10.50	10.28	10.43	701484
2012-10-05	10.50	10.73	10.46	10.56	530182
2012-10-08	10.53	10.55	10.31	10.32	366612
2012-10-09	10.34	10.38	10.10	10.11	445991
2012-10-10	10.16	10.34	10.12	10.33	573028
2012-10-11	10.41	10.45	10.05	10.11	542795
2012-10-12	10.13	10.17	9.85	9.88	533505
2012-10-15	9.93	10.23	9.92	10.20	470589
2012-10-16	10.26	10.48	10.26	10.40	391229
2012-10-17	10.40	10.54	10.36	10.42	352046
2012-10-18	10.40	10.53	10.29	10.53	389813
2012-10-19	10.42	10.42	10.15	10.32	416470
2012-10-22	10.29	10.37	10.20	10.27	311923
2012-10-23	10.15	10.19	9.99	10.13	426417
2012-10-24	10.18	10.20	9.93	9.97	452226
2012-10-25	10.08	10.30	10.05	10.22	468612
2012-10-26	10.24	10.31	9.98	10.10	312238
2012-10-31	10.13	10.19	9.92	10.01	454039
2012-11-01	10.06	10.40	10.05	10.38	437579
2012-11-02	10.47	10.50	10.22	10.25	624823
2012-11-05	10.23	10.30	10.12	10.26	378041
2012-11-06	10.31	10.68	10.25	10.61	346700
2012-11-07	10.44	10.53	10.24	10.50	792356
2012-11-08	10.48	10.58	10.34	10.34	716342
2012-11-09	10.26	10.47	10.19	10.38	463187
2012-11-12	10.41	10.47	10.21	10.38	394838
2012-11-13	10.32	10.73	10.23	10.46	694736
2012-11-14	10.49	10.52	10.05	10.14	800494
2012-11-15	10.15	10.22	9.97	10.07	505723
2012-11-16	10.04	10.45	9.90	10.43	576506
2012-11-19	10.58	10.65	10.44	10.55	429977
2012-11-20	10.54	10.99	10.47	10.87	532207
2012-11-21	10.90	10.95	10.86	10.90	453266
2012-11-23	10.95	11.25	10.88	11.06	395201
2012-11-26	11.03	11.30	10.98	11.17	671675
2012-11-27	11.18	11.47	11.15	11.42	897703
2012-11-28	11.46	11.47	11.13	11.46	1048882
2012-11-29	11.54	11.80	11.44	11.65	1176539
2012-11-30	11.70	11.73	11.60	11.64	984195
2012-12-03	11.77	11.77	11.40	11.45	558529
2012-12-04	11.49	11.83	11.45	11.80	1114365
2012-12-05	11.81	11.81	11.29	11.34	652250
2012-12-06	11.31	11.44	11.06	11.44	555168
2012-12-07	11.50	11.56	11.30	11.54	566935
2012-12-10	11.55	11.65	11.43	11.51	616144
2012-12-11	11.54	11.62	11.46	11.50	621142
2012-12-12	11.57	11.62	11.40	11.53	1303577
2012-12-13	11.42	11.58	11.34	11.49	704145
2012-12-14	11.42	11.51	11.20	11.41	758712
2012-12-17	11.42	11.68	11.38	11.44	1001356
2012-12-18	11.46	11.53	11.35	11.50	1558282
2012-12-19	11.51	11.65	11.50	11.53	1340236
2012-12-20	11.50	13.34	11.42	12.93	4296314
2012-12-21	12.68	12.76	12.46	12.55	1897885
2012-12-24	12.51	12.69	12.33	12.50	542978
2012-12-26	12.55	12.61	12.27	12.39	787677
2012-12-27	12.39	12.49	12.10	12.20	872937
2012-12-28	12.17	12.47	12.12	12.17	833558
2012-12-31	12.17	12.79	12.06	12.74	988023
2013-01-02	12.91	13.14	12.81	12.97	900705
2013-01-03	13.04	13.40	12.95	13.23	768873
2013-01-04	13.25	13.32	13.13	13.20	491410
2013-01-07	13.17	13.32	13.12	13.15	464636
2013-01-08	13.13	13.50	12.98	13.42	914645
2013-01-09	13.43	13.56	13.24	13.45	691284
2013-01-10	13.54	13.56	13.35	13.39	364366
2013-01-11	13.42	13.52	13.15	13.39	348507
2013-01-14	13.38	13.48	13.27	13.44	658857
2013-01-15	13.32	13.66	13.23	13.57	437225
2013-01-16	13.52	13.57	13.30	13.51	580480
2013-01-17	13.60	13.83	13.49	13.59	641843
2013-01-18	13.59	13.73	13.35	13.54	541810
2013-01-22	13.53	13.61	13.43	13.57	467048
2013-01-23	13.56	13.64	13.31	13.44	610859
2013-01-24	13.44	13.70	13.38	13.68	663160
2013-01-25	13.75	13.79	13.53	13.60	662303
2013-01-28	13.59	13.83	13.47	13.76	463555
2013-01-29	13.77	13.84	13.66	13.73	433723
2013-01-30	13.74	13.84	13.55	13.63	500416
2013-01-31	13.63	13.91	13.52	13.63	602533
2013-02-01	13.71	13.82	13.59	13.66	515393
2013-02-04	13.60	13.85	13.42	13.49	471845
2013-02-05	13.58	13.62	13.36	13.37	559111
2013-02-06	13.27	13.30	13.13	13.26	796090
2013-02-07	13.28	13.45	13.13	13.18	871271
2013-02-08	13.24	13.46	13.24	13.34	579331
2013-02-11	13.34	13.40	13.26	13.26	621328
2013-02-12	13.31	13.61	13.29	13.54	546622
2013-02-13	13.59	13.61	13.49	13.57	503511
2013-02-14	13.55	13.64	13.51	13.59	364213
2013-02-15	13.64	13.85	13.59	13.75	395477
2013-02-19	13.79	13.89	13.70	13.89	1099732
2013-02-20	13.92	13.95	13.63	13.65	665615
2013-02-21	13.64	13.73	13.48	13.58	535152
2013-02-22	13.69	13.85	13.67	13.79	303479
2013-02-25	13.86	14.00	13.59	13.61	1045585
2013-02-26	13.68	13.81	13.57	13.72	572036
2013-02-27	13.71	14.20	13.69	14.11	520110
2013-02-28	14.13	14.25	14.07	14.15	409281
2013-03-01	14.03	14.59	13.82	14.27	809705
2013-03-04	14.19	14.48	14.18	14.44	485746
2013-03-05	14.52	15.16	14.46	15.14	1210898
2013-03-06	15.18	15.29	14.96	15.13	730112
2013-03-07	15.12	15.12	14.94	15.11	519327
2013-03-08	15.24	15.60	15.14	15.37	646663
2013-03-11	15.27	15.34	15.07	15.10	698441
2013-03-12	15.09	15.17	14.98	15.04	554724
2013-03-13	15.05	15.21	15.00	15.11	719719
2013-03-14	15.15	15.45	15.15	15.41	567904
2013-03-15	15.22	15.41	14.94	15.12	1001790
2013-03-18	14.97	15.26	14.87	15.22	690573
2013-03-19	15.21	15.27	14.93	15.09	994373
2013-03-20	15.16	15.20	15.01	15.11	1012802
2013-03-21	15.04	15.13	14.85	14.97	1147312
2013-03-22	15.04	15.07	14.90	15.00	1279603
2013-03-25	15.04	15.20	15.00	15.09	1139055
2013-03-26	15.15	15.15	14.97	15.08	809106
2013-03-27	15.01	15.08	14.96	14.98	1241180
2013-03-28	14.65	14.90	14.36	14.73	1601006
2013-04-01	14.67	14.82	14.21	14.22	1543925
2013-04-02	14.29	14.37	13.28	13.36	2438658
2013-04-03	13.32	13.43	13.15	13.23	1458865
2013-04-04	13.14	13.17	12.88	13.02	744922
2013-04-05	12.87	12.99	12.80	12.92	731844
2013-04-08	12.93	13.27	12.90	13.20	775885
2013-04-09	13.27	13.48	13.22	13.29	933797
2013-04-10	13.39	13.60	13.21	13.58	796115
2013-04-11	13.61	13.83	13.52	13.79	597475
2013-04-12	13.78	13.86	13.57	13.65	378709
2013-04-15	13.55	13.68	12.72	12.73	617521
2013-04-16	12.83	13.09	12.77	13.03	702279
2013-04-17	12.92	12.98	12.51	12.58	806184
2013-04-18	12.63	12.72	12.35	12.45	615776
2013-04-19	12.50	12.94	12.38	12.82	747501
2013-04-22	12.86	12.92	12.43	12.67	396034
2013-04-23	12.75	12.95	12.60	12.81	357434
2013-04-24	12.80	12.87	12.58	12.68	366862
2013-04-25	12.76	12.87	12.65	12.68	235501
2013-04-26	12.67	12.67	12.47	12.59	351015
2013-04-29	12.66	12.67	12.50	12.55	331852
2013-04-30	12.57	12.75	12.50	12.70	485570
2013-05-01	12.62	12.70	12.16	12.17	719273
2013-05-02	12.33	12.52	12.19	12.47	774254
2013-05-03	12.57	13.05	12.57	12.87	555715
2013-05-06	12.87	12.99	12.73	12.94	406304
2013-05-07	13.00	13.22	12.93	13.21	329002
2013-05-08	13.22	13.26	12.94	13.13	382124
2013-05-09	13.09	13.18	13.01	13.13	300300
2013-05-10	13.12	13.33	13.09	13.25	233903
2013-05-13	13.25	13.35	13.05	13.13	407489
2013-05-14	13.11	13.61	13.10	13.54	374148
2013-05-15	13.44	13.71	13.44	13.55	269715
2013-05-16	13.53	13.64	13.36	13.39	253679
2013-05-17	13.49	13.66	13.32	13.64	397967
2013-05-20	13.59	13.80	13.58	13.75	427064
2013-05-21	13.78	13.78	13.43	13.52	259769
2013-05-22	13.50	13.88	13.49	13.61	839485
2013-05-23	13.43	13.71	13.42	13.68	364562
2013-05-24	13.62	13.82	13.36	13.60	264247
2013-05-28	13.81	14.06	13.68	13.98	329784
2013-05-29	13.89	13.96	13.60	13.70	315636
2013-05-30	13.75	13.99	13.53	13.87	397867
2013-05-31	13.78	14.00	13.75	13.84	243098
2013-06-03	13.89	13.89	13.39	13.73	622955
2013-06-04	13.73	13.86	13.38	13.64	656077
2013-06-05	13.61	13.61	13.23	13.35	480457
2013-06-06	13.35	13.66	13.28	13.62	1242672
2013-06-07	13.72	13.85	13.49	13.70	339333
2013-06-10	13.75	13.95	13.61	13.95	536427
2013-06-11	13.75	14.10	13.48	13.87	476421
2013-06-12	14.01	14.11	13.89	13.96	438783
2013-06-13	14.02	14.38	13.91	14.33	460589
2013-06-14	14.34	14.46	14.13	14.30	519411
2013-06-17	14.48	14.92	14.41	14.74	1878586
2013-06-18	14.80	15.15	14.65	15.02	1013967
2013-06-19	14.99	15.16	14.78	15.15	985003
2013-06-20	14.02	14.39	13.51	14.06	1981356
2013-06-21	14.25	14.73	14.19	14.64	1180585
2013-06-24	14.44	14.52	14.22	14.35	1368018
2013-06-25	14.50	14.55	14.28	14.45	708560
2013-06-26	14.54	14.58	14.36	14.41	545710
2013-06-27	14.38	14.52	14.26	14.50	485232
2013-06-28	14.44	14.69	14.44	14.58	1564546
2013-07-01	14.54	14.93	14.52	14.83	472956
2013-07-02	14.81	14.91	14.44	14.59	747729
2013-07-03	14.48	14.66	14.47	14.61	325527
2013-07-05	14.83	14.97	14.64	14.94	431289
2013-07-08	15.00	15.14	14.84	15.02	377671
2013-07-09	15.15	15.15	14.89	15.01	731217
2013-07-10	15.00	15.13	14.90	15.13	386929
2013-07-11	15.31	15.42	15.19	15.34	439310
2013-07-12	15.32	15.67	15.31	15.65	507330
2013-07-15	15.62	15.78	15.51	15.72	392674
2013-07-16	15.69	15.85	15.43	15.49	427001
2013-07-17	15.56	15.56	15.37	15.54	334103
2013-07-18	15.54	15.75	15.49	15.62	296975
2013-07-19	15.57	15.79	15.52	15.79	390272
2013-07-22	15.85	15.89	15.62	15.69	429825
2013-07-23	15.72	15.81	15.62	15.68	283261
2013-07-24	15.76	15.76	15.33	15.47	458672
2013-07-25	15.40	15.41	15.11	15.41	439968
2013-07-26	15.24	15.36	15.16	15.36	271931
2013-07-29	15.34	15.40	14.98	15.14	362142
2013-07-30	15.24	15.39	15.00	15.18	1083410
2013-07-31	15.26	15.42	15.15	15.24	238418
2013-08-01	15.39	15.56	15.31	15.48	423366
2013-08-02	15.39	15.45	15.21	15.30	470710
2013-08-05	15.19	15.60	15.19	15.35	693047
2013-08-06	15.33	15.40	15.07	15.11	179416
2013-08-07	15.02	15.24	14.98	15.15	264019
2013-08-08	15.20	15.48	15.18	15.44	237936
2013-08-09	15.43	15.68	15.37	15.52	287664
2013-08-12	15.36	15.67	15.35	15.63	209847
2013-08-13	15.65	15.74	15.55	15.67	215049
2013-08-14	15.70	15.74	15.62	15.65	296089
2013-08-15	15.39	15.39	15.00	15.00	355092
2013-08-16	14.90	15.15	14.86	14.95	216042
2013-08-19	14.92	14.96	14.73	14.75	265935
2013-08-20	14.75	14.98	14.63	14.97	174773
2013-08-21	14.87	15.05	14.78	14.96	319692
2013-08-22	15.01	15.16	14.92	15.12	205105
2013-08-23	15.16	15.26	15.00	15.14	171334
2013-08-26	15.21	15.34	15.00	15.26	338527
2013-08-27	14.99	15.17	14.76	14.76	393784
2013-08-28	14.73	14.79	14.61	14.62	236471
2013-08-29	14.62	15.08	14.62	14.97	317919
2013-08-30	15.00	15.02	14.46	14.52	348908
2013-09-03	14.78	14.99	14.20	14.38	395906
2013-09-04	14.38	14.67	14.38	14.66	390057
2013-09-05	14.68	14.70	14.35	14.43	314012
2013-09-06	14.51	14.59	14.04	14.34	383966
2013-09-09	14.42	14.72	14.37	14.71	376151
2013-09-10	14.79	14.81	14.66	14.81	213207
2013-09-11	14.82	15.01	14.74	14.90	210920
2013-09-12	14.86	14.99	14.63	14.66	180817
2013-09-13	14.68	14.78	14.53	14.67	302533
2013-09-16	14.86	15.01	14.68	14.78	261727
2013-09-17	14.77	15.45	14.75	15.44	561948
2013-09-18	15.41	15.75	15.16	15.65	553166
2013-09-19	13.76	15.95	13.76	15.74	1219623
2013-09-20	15.86	16.21	15.60	16.15	1207934
2013-09-23	16.10	16.38	15.92	16.31	1210530
2013-09-24	16.30	16.45	16.20	16.20	477046
2013-09-25	16.23	16.60	16.11	16.40	398081
2013-09-26	16.38	16.48	16.05	16.32	323974
2013-09-27	16.17	16.39	16.03	16.36	324642
2013-09-30	16.14	16.66	16.08	16.62	737240
2013-10-01	16.64	16.85	16.61	16.80	521210
2013-10-02	16.66	16.88	16.60	16.81	634344
2013-10-03	16.72	16.73	16.04	16.05	665238
2013-10-04	16.01	16.04	15.72	15.85	563028
2013-10-07	15.66	15.80	15.42	15.43	312287
2013-10-08	15.34	15.45	15.03	15.04	413102
2013-10-09	15.07	15.15	14.90	15.00	573077
2013-10-10	15.28	15.45	15.18	15.45	263547
2013-10-11	15.38	15.95	15.32	15.94	328257
2013-10-14	15.79	16.00	15.79	15.99	247351
2013-10-15	15.86	15.99	15.65	15.77	391677
2013-10-16	15.95	15.99	15.69	15.98	269776
2013-10-17	15.93	16.13	15.89	16.09	304080
2013-10-18	16.25	16.26	15.96	16.24	558708
2013-10-21	16.27	16.27	16.09	16.19	256630
2013-10-22	16.26	16.28	16.10	16.15	271830
2013-10-23	16.00	16.27	15.93	16.17	378707
2013-10-24	16.20	16.42	16.09	16.33	476779
2013-10-25	16.40	16.48	16.14	16.20	232999
2013-10-28	16.17	16.23	16.00	16.15	265332
2013-10-29	16.24	16.85	16.18	16.85	491129
2013-10-30	16.90	16.95	16.24	16.47	375504
2013-10-31	16.47	16.60	16.39	16.39	436026
2013-11-01	16.37	16.47	15.77	16.00	653441
2013-11-04	16.10	16.21	15.98	16.06	371103
2013-11-05	15.95	16.02	15.76	15.98	247003
2013-11-06	16.14	16.14	15.64	15.81	423236
2013-11-07	15.86	16.04	15.46	15.49	251546
2013-11-08	15.49	16.09	15.47	16.00	376468
2013-11-11	15.99	16.00	15.77	15.96	114972
2013-11-12	15.85	16.09	15.79	16.05	169682
2013-11-13	15.88	16.00	15.82	16.00	202125
2013-11-14	16.00	16.09	15.82	15.95	153999
2013-11-15	15.93	16.02	15.74	15.99	206100
2013-11-18	16.05	16.14	15.67	15.82	296724
2013-11-19	15.79	15.99	15.65	15.74	247572
2013-11-20	15.76	15.98	15.61	15.81	266311
2013-11-21	15.93	16.41	15.92	16.41	445265
2013-11-22	16.45	16.72	16.39	16.62	331202
2013-11-25	16.66	16.69	16.29	16.34	345501
2013-11-26	16.34	16.54	16.31	16.34	351645
2013-11-27	16.39	16.48	16.24	16.30	236706
2013-11-29	16.42	16.54	16.30	16.33	157032
2013-12-02	16.27	16.27	15.66	15.72	300701
2013-12-03	15.64	15.89	15.61	15.86	315074
2013-12-04	15.82	15.98	15.55	15.79	271974
2013-12-05	15.74	15.74	15.57	15.63	286874
2013-12-06	15.83	15.99	15.68	15.79	608433
2013-12-09	15.85	15.94	15.66	15.80	435844
2013-12-10	15.74	15.83	15.18	15.21	543756
2013-12-11	15.20	15.28	14.93	14.98	558806
2013-12-12	14.98	15.07	14.84	14.85	400690
2013-12-13	14.84	14.90	14.70	14.80	1196871
2013-12-16	14.81	15.36	14.70	15.23	1500048
2013-12-17	15.25	15.25	14.94	15.22	401543
2013-12-18	15.23	15.62	15.04	15.61	709150
2013-12-19	15.56	16.77	15.56	16.07	1340368
2013-12-20	16.00	16.20	15.92	15.99	843781
2013-12-23	16.07	16.09	15.69	15.99	575400
2013-12-24	16.04	16.16	15.93	16.03	273847
2013-12-26	16.01	16.11	15.86	16.00	246103
2013-12-27	16.03	16.20	15.89	15.98	298065
2013-12-30	15.93	16.01	15.87	15.88	273576
2013-12-31	15.88	15.99	15.78	15.86	612164
2014-01-02	15.77	15.84	15.32	15.35	509971
2014-01-03	15.39	15.76	15.39	15.69	427690
2014-01-06	15.76	15.78	15.42	15.46	425001
2014-01-07	15.55	15.64	15.47	15.57	387221
2014-01-08	15.52	15.52	15.03	15.44	613624
2014-01-09	15.46	15.58	15.23	15.30	482029
2014-01-10	15.29	15.42	15.13	15.38	854788
2014-01-13	15.33	15.37	14.99	15.15	447653
2014-01-14	15.23	15.43	15.15	15.31	433753
2014-01-15	15.39	15.53	15.31	15.35	325087
2014-01-16	15.32	15.34	15.15	15.21	217547
2014-01-17	15.15	15.24	14.91	14.99	341492
2014-01-21	15.09	15.14	14.95	15.10	280277
2014-01-22	15.14	15.20	15.01	15.03	242409
2014-01-23	14.95	15.12	14.95	14.97	506914
2014-01-24	14.83	14.88	14.22	14.58	935928
2014-01-27	14.59	14.76	14.33	14.59	766505
2014-01-28	14.56	14.63	14.40	14.53	459728
2014-01-29	14.34	14.75	14.34	14.57	696713
2014-01-30	14.69	14.89	14.48	14.77	415086
2014-01-31	14.48	14.95	14.43	14.77	684768
2014-02-03	14.75	14.87	13.85	13.88	750017
2014-02-04	13.94	14.08	13.60	13.97	730512
2014-02-05	13.87	14.04	13.79	13.87	529518
2014-02-06	13.90	14.31	13.90	14.18	494621
2014-02-07	14.28	14.40	14.11	14.31	416689
2014-02-10	14.29	14.35	14.15	14.27	586356
2014-02-11	14.25	14.37	14.21	14.22	679388
2014-02-12	14.24	14.50	14.24	14.47	616973
2014-02-13	14.35	14.92	14.35	14.83	724283
2014-02-14	14.84	14.95	14.63	14.65	463347
2014-02-18	14.67	14.87	14.61	14.67	351420
2014-02-19	14.55	14.88	14.49	14.51	327880
2014-02-20	14.53	14.70	14.43	14.68	348675
2014-02-21	14.73	14.95	14.57	14.68	459885
2014-02-24	14.68	14.94	14.61	14.75	390187
2014-02-25	14.73	14.83	14.60	14.77	366727
2014-02-26	14.80	15.07	14.80	14.93	393206
2014-02-27	14.91	14.97	14.81	14.87	193488
2014-02-28	14.94	15.09	14.81	14.87	494458
2014-03-03	14.73	14.81	14.50	14.64	302269
2014-03-04	14.86	15.27	14.84	15.24	675524
2014-03-05	15.23	15.29	15.15	15.23	293743
2014-03-06	15.27	15.34	15.14	15.24	336499
2014-03-07	15.37	15.44	15.17	15.24	447895
2014-03-10	15.17	15.36	15.14	15.29	320075
2014-03-11	15.30	15.35	14.81	14.84	423548
2014-03-12	14.71	14.82	14.59	14.77	501417
2014-03-13	14.27	14.43	13.98	14.06	911161
2014-03-14	14.05	14.37	14.05	14.30	785016
2014-03-17	14.46	14.51	14.03	14.11	564029
2014-03-18	14.10	14.28	14.03	14.17	819410
2014-03-19	14.19	14.46	14.08	14.26	657937
2014-03-20	14.26	14.57	14.10	14.53	408431
2014-03-21	14.64	14.99	14.59	14.80	595285
2014-03-24	14.86	14.92	14.49	14.66	382737
2014-03-25	14.70	14.96	14.44	14.58	584188
2014-03-26	16.16	16.91	15.86	16.28	3226516
2014-03-27	16.32	16.82	16.26	16.28	944059
2014-03-28	16.29	16.65	16.22	16.30	557588
2014-03-31	16.39	16.64	16.22	16.61	653802
2014-04-01	16.61	16.70	16.49	16.68	643070
2014-04-02	16.57	16.73	16.45	16.62	711967
2014-04-03	16.66	16.71	16.15	16.28	734767
2014-04-04	16.45	16.54	16.03	16.11	736089
2014-04-07	16.08	16.14	15.75	15.92	707074
2014-04-08	15.94	16.20	15.73	15.98	494299
2014-04-09	16.07	16.27	15.95	16.26	521951
2014-04-10	16.26	16.39	16.09	16.24	971543
2014-04-11	16.09	16.59	16.01	16.47	926063
2014-04-14	16.60	16.60	16.27	16.41	1033774
2014-04-15	16.46	16.69	16.17	16.62	628920
2014-04-16	16.78	17.24	16.69	17.15	765026
2014-04-17	17.14	17.16	16.78	16.79	531560
2014-04-21	16.86	17.27	16.86	17.00	870698
2014-04-22	17.01	17.12	16.83	17.01	921661
2014-04-23	17.02	17.26	16.90	16.94	1465002
2014-04-24	17.12	17.16	16.68	16.78	554243
2014-04-25	16.78	16.84	16.41	16.48	634779
2014-04-28	16.59	16.64	16.15	16.51	504712
2014-04-29	16.58	16.74	16.48	16.49	804755
2014-04-30	16.48	16.58	16.28	16.48	775947
2014-05-01	16.48	16.57	16.19	16.42	583885
2014-05-02	16.46	16.74	16.35	16.48	447331
2014-05-05	16.35	16.55	16.20	16.45	494559
2014-05-06	16.43	16.60	16.14	16.17	403899
2014-05-07	16.21	16.39	15.98	16.34	504474
2014-05-08	16.40	16.67	16.19	16.21	476491
2014-05-09	16.15	16.29	15.99	16.29	399982
2014-05-12	16.42	16.88	16.28	16.69	583333
2014-05-13	16.71	16.74	16.29	16.37	439676
2014-05-14	16.38	16.38	15.98	15.99	334181
2014-05-15	15.87	15.99	15.57	15.96	565842
2014-05-16	15.92	16.19	15.84	16.17	331315
2014-05-19	16.08	16.30	16.01	16.16	272719
2014-05-20	16.26	16.26	15.79	15.93	472562
2014-05-21	16.04	16.16	15.93	16.12	381028
2014-05-22	16.09	16.30	15.99	16.20	287189
2014-05-23	16.26	16.53	16.04	16.49	442691
2014-05-27	16.65	16.70	16.46	16.58	332592
2014-05-28	16.51	16.60	16.27	16.35	371944
2014-05-29	16.43	16.48	16.26	16.40	278511
2014-05-30	16.48	16.51	16.25	16.39	390914
2014-06-02	16.39	16.45	16.01	16.22	306982
2014-06-03	16.19	16.23	15.96	16.00	429846
2014-06-04	15.93	16.02	15.81	15.98	304674
2014-06-05	16.00	16.39	15.93	16.34	392890
2014-06-06	16.48	16.74	16.32	16.60	388545
2014-06-09	16.60	16.71	16.53	16.70	242790
2014-06-10	16.69	16.72	16.57	16.62	419735
2014-06-11	16.52	16.59	16.35	16.49	382904
2014-06-12	16.49	16.55	16.25	16.44	297612
2014-06-13	16.52	16.53	16.21	16.40	658237
2014-06-16	16.43	16.48	16.34	16.43	408773
2014-06-17	16.40	16.66	16.32	16.61	362016
2014-06-18	16.61	16.83	16.54	16.80	421424
2014-06-19	16.87	17.63	16.84	17.47	1060197
2014-06-20	17.56	17.86	17.45	17.70	1136402
2014-06-23	17.69	17.82	17.48	17.72	857206
2014-06-24	17.68	17.94	17.60	17.61	802830
2014-06-25	17.55	17.66	17.46	17.66	506978
2014-06-26	15.67	16.07	14.30	15.77	4928576
2014-06-27	15.79	15.85	15.26	15.52	3937193
2014-06-30	15.46	15.60	15.02	15.13	1464250
2014-07-01	15.13	15.61	15.13	15.32	1403428
2014-07-02	15.14	15.26	15.05	15.18	824898
2014-07-03	15.20	15.57	15.19	15.54	441913
2014-07-07	15.42	15.57	15.39	15.51	1065916
2014-07-08	15.50	15.56	15.26	15.39	894693
2014-07-09	15.41	15.52	15.24	15.28	602298
2014-07-10	15.00	15.23	14.97	15.22	747575
2014-07-11	15.15	15.30	15.06	15.16	642077
2014-07-14	15.30	15.59	15.28	15.36	811763
2014-07-15	15.29	15.54	15.23	15.49	1006829
2014-07-16	15.56	15.60	15.47	15.53	895783
2014-07-17	15.50	15.54	15.43	15.52	962366
2014-07-18	15.50	15.74	15.48	15.64	534298
2014-07-21	15.58	15.58	15.46	15.50	433167
2014-07-22	15.57	15.75	15.50	15.72	320794
2014-07-23	15.43	15.75	14.47	15.58	326576
2014-07-24	15.59	15.65	15.50	15.53	400334
2014-07-25	15.50	15.57	15.41	15.42	583293
2014-07-28	15.40	15.53	15.36	15.41	808289
2014-07-29	15.42	15.55	15.34	15.37	410379
2014-07-30	15.44	15.59	15.37	15.42	457271
2014-07-31	15.31	15.42	15.10	15.10	672295
2014-08-01	15.11	15.25	14.99	15.01	560880
2014-08-04	15.04	15.26	14.92	15.16	801723
2014-08-05	15.14	15.42	15.14	15.30	600351
2014-08-06	15.26	15.43	15.24	15.38	439808
2014-08-07	15.41	15.49	15.20	15.33	265053
2014-08-08	15.34	15.82	15.30	15.80	387273
2014-08-11	15.83	16.04	15.80	15.93	459880
2014-08-12	15.89	15.93	15.64	15.64	402609
2014-08-13	15.66	15.74	15.59	15.64	459214
2014-08-14	15.70	15.77	15.54	15.69	603473
2014-08-15	15.84	15.85	15.46	15.58	397522
2014-08-18	15.79	16.06	15.68	15.76	592270
2014-08-19	15.78	16.03	15.78	15.99	274909
2014-08-20	15.96	16.00	15.68	15.83	246283
2014-08-21	15.83	15.91	15.51	15.88	283599
2014-08-22	15.86	16.03	15.77	15.94	266916
2014-08-25	16.02	16.02	15.74	15.79	261403
2014-08-26	15.84	15.91	15.78	15.79	278604
2014-08-27	15.83	15.93	15.71	15.75	200173
2014-08-28	15.68	15.71	15.59	15.63	221284
2014-08-29	15.69	15.70	15.54	15.70	199995
2014-09-02	15.79	16.02	15.67	16.01	312250
2014-09-03	16.05	16.20	15.81	15.87	536157
2014-09-04	15.90	16.03	15.73	15.79	386806
2014-09-05	15.77	15.96	15.69	15.93	189020
2014-09-08	15.95	16.07	15.46	15.48	654018
2014-09-09	15.50	15.67	15.31	15.53	654365
2014-09-10	15.56	15.73	15.47	15.71	315503
2014-09-11	15.61	15.84	15.60	15.69	292877
2014-09-12	15.73	15.79	15.42	15.58	383649
2014-09-15	15.57	15.77	15.57	15.68	354236
2014-09-16	15.68	15.89	15.55	15.73	290452
2014-09-17	15.71	15.89	15.68	15.75	269034
2014-09-18	15.87	16.13	15.77	16.11	429362
2014-09-19	16.15	16.23	15.90	16.05	973925
2014-09-22	15.92	15.97	15.58	15.60	389041
2014-09-23	15.53	15.76	15.36	15.63	835798
2014-09-24	16.35	17.31	16.15	16.75	1922816
2014-09-25	16.75	16.75	16.36	16.46	512159
2014-09-26	16.50	16.73	16.47	16.72	302011
2014-09-29	16.50	16.61	16.44	16.50	295365
2014-09-30	16.47	16.52	16.19	16.19	556067
2014-10-01	16.20	16.23	15.63	15.69	598718
2014-10-02	15.61	15.85	15.42	15.81	344630
2014-10-03	16.01	16.27	15.95	16.10	395549
2014-10-06	16.13	16.13	15.86	15.93	228370
2014-10-07	15.77	15.84	15.52	15.52	297673
2014-10-08	15.47	15.69	15.23	15.69	325679
2014-10-09	15.64	15.76	15.18	15.19	315137
2014-10-10	15.13	15.51	15.13	15.24	391699
2014-10-13	15.38	15.56	15.22	15.26	450161
2014-10-14	15.42	15.70	15.39	15.56	415205
2014-10-15	15.27	15.88	15.21	15.83	473634
2014-10-16	15.58	15.90	15.52	15.73	646581
2014-10-17	15.94	15.94	15.64	15.65	566978
2014-10-20	15.64	16.00	15.48	16.00	324189
2014-10-21	16.07	16.41	15.98	16.40	286861
2014-10-22	16.39	16.63	16.35	16.36	449744
2014-10-23	16.57	16.95	16.53	16.80	438329
2014-10-24	16.84	16.92	16.72	16.91	306171
2014-10-27	16.86	16.93	16.68	16.90	314977
2014-10-28	17.00	17.32	16.83	17.31	348090
2014-10-29	17.29	17.47	17.14	17.29	247181
2014-10-30	17.22	17.68	17.21	17.62	360123
2014-10-31	17.93	17.94	17.67	17.72	559749
2014-11-03	17.86	17.93	17.69	17.82	324431
2014-11-04	17.74	17.96	17.70	17.89	267964
2014-11-05	17.97	17.98	17.70	17.86	304483
2014-11-06	17.89	18.14	17.81	18.01	453962
2014-11-07	17.95	18.04	17.73	17.94	230667
2014-11-10	17.92	18.08	17.45	17.91	449120
2014-11-11	17.86	17.98	17.75	17.87	384815
2014-11-12	17.82	18.22	17.79	18.15	235269
2014-11-13	18.20	18.20	17.92	18.06	83438
2014-11-14	17.90	18.12	17.80	17.95	263456
2014-11-17	17.88	17.98	17.61	17.69	230887
2014-11-18	17.77	17.95	17.70	17.72	233382
2014-11-19	17.71	17.72	17.30	17.42	241744
2014-11-20	17.32	17.68	17.32	17.50	320624
2014-11-21	17.80	17.80	17.35	17.35	324366
2014-11-24	17.37	17.70	17.37	17.70	331215
2014-11-25	17.78	17.86	17.62	17.72	297489
2014-11-26	17.75	17.89	17.67	17.75	148359
2014-11-28	17.78	17.95	17.52	17.52	129331
2014-12-01	17.52	17.67	17.46	17.46	403838
2014-12-02	17.51	17.78	17.41	17.71	339778
2014-12-03	17.68	18.05	17.57	17.88	429020
2014-12-04	17.88	17.95	17.51	17.65	355194
2014-12-05	17.67	18.00	17.67	17.90	356222
2014-12-08	17.82	18.00	17.48	17.56	174165
2014-12-09	17.32	17.90	17.20	17.89	480984
2014-12-10	17.82	17.98	17.40	17.44	356389
2014-12-11	17.58	17.85	17.48	17.53	302926
2014-12-12	17.28	17.54	17.19	17.22	490784
2014-12-15	17.37	17.42	16.84	16.90	718326
2014-12-16	16.90	17.60	16.90	17.28	441541
2014-12-17	17.31	17.67	17.08	17.62	583566
2014-12-18	17.79	17.83	17.42	17.73	717658
2014-12-19	17.62	17.88	17.62	17.80	944137
2014-12-22	17.77	17.94	17.54	17.92	654961
2014-12-23	17.86	18.34	17.00	18.07	1971762
2014-12-24	18.08	18.29	17.97	18.23	261943
2014-12-26	18.32	18.84	18.29	18.52	512326
2014-12-29	18.52	18.79	18.37	18.44	364802
2014-12-30	18.29	18.60	18.29	18.46	277771
2014-12-31	18.47	18.57	17.92	17.95	451546
2015-01-02	18.05	18.26	17.70	17.82	236686
2015-01-05	17.69	17.84	17.37	17.49	456946
2015-01-06	17.57	17.76	17.31	17.32	426520
2015-01-07	17.43	17.55	17.15	17.40	484815
2015-01-08	17.56	17.78	17.47	17.77	565216
2015-01-09	17.74	17.83	17.48	17.50	361205
2015-01-12	17.50	17.68	17.29	17.37	582357
2015-01-13	17.52	17.87	17.27	17.37	469683
2015-01-14	17.16	17.42	17.00	17.36	437336
2015-01-15	17.44	17.49	16.73	16.86	523657
2015-01-16	16.77	16.94	16.56	16.90	464876
2015-01-20	16.88	16.93	16.49	16.63	340844
2015-01-21	16.55	16.74	16.33	16.38	371462
2015-01-22	16.54	17.01	16.44	16.96	412622
2015-01-23	16.91	17.00	16.72	16.89	272948
2015-01-26	16.85	16.97	16.68	16.95	362776
2015-01-27	16.77	16.90	16.66	16.75	412973
2015-01-28	16.86	17.47	16.76	17.11	1254133
2015-01-29	17.19	17.38	17.03	17.37	426302
2015-01-30	17.22	17.29	16.85	16.88	544755
2015-02-02	16.98	17.21	16.62	17.17	424801
2015-02-03	17.31	17.83	17.25	17.80	485271
2015-02-04	17.77	17.95	17.65	17.86	508761
2015-02-05	17.95	18.14	17.82	18.12	339274
2015-02-06	18.14	18.39	17.98	18.34	447417
2015-02-09	18.30	18.49	18.10	18.26	696909
2015-02-10	18.41	18.41	18.03	18.32	366677
2015-02-11	18.31	18.38	18.14	18.25	380603
2015-02-12	18.36	18.48	18.16	18.36	496907
2015-02-13	18.37	18.45	18.21	18.43	312259
2015-02-17	18.45	18.51	18.21	18.24	480402
2015-02-18	18.18	18.26	18.02	18.16	778395
2015-02-19	18.15	18.51	18.09	18.41	511478
2015-02-20	18.32	18.50	18.15	18.43	285577
2015-02-23	18.36	18.57	18.25	18.49	345906
2015-02-24	18.52	18.64	18.39	18.61	280078
2015-02-25	18.61	18.65	18.33	18.36	414193
2015-02-26	18.33	18.64	18.22	18.51	570921
2015-02-27	18.55	18.77	18.40	18.72	539702
2015-03-02	18.75	18.88	18.33	18.53	577129
2015-03-03	18.42	18.42	18.13	18.25	479650
2015-03-04	18.16	18.18	17.87	18.01	268071
2015-03-05	18.01	18.09	17.87	18.04	260457
2015-03-06	17.84	18.06	17.84	18.02	473476
2015-03-09	18.04	18.37	17.86	18.28	421177
2015-03-10	18.11	18.16	17.80	17.89	508304
2015-03-11	17.88	17.94	17.64	17.74	486754
2015-03-12	17.88	18.58	17.75	18.52	439455
2015-03-13	18.53	18.60	17.94	18.19	242338
2015-03-16	18.32	18.86	18.13	18.77	525375
2015-03-17	18.66	19.05	18.56	19.01	545760
2015-03-18	18.93	19.35	18.84	19.31	445671
2015-03-19	19.23	19.32	19.11	19.32	421228
2015-03-20	19.34	19.80	19.15	19.65	1122987
2015-03-23	19.79	20.37	19.66	20.36	1172221
2015-03-24	20.30	20.45	19.80	19.92	1168502
2015-03-25	20.03	20.25	19.60	19.78	1206027
2015-03-26	19.65	19.75	18.84	18.94	1077986
2015-03-27	18.94	19.02	18.77	18.87	636727
2015-03-30	19.02	19.15	18.89	18.93	447979
2015-03-31	18.81	19.02	18.68	18.94	498058
2015-04-01	18.73	18.91	18.53	18.89	584349
2015-04-02	18.92	18.99	18.82	18.98	601907
2015-04-06	18.90	19.04	18.86	18.92	602246
2015-04-07	18.88	18.93	18.77	18.78	427895
2015-04-08	18.80	18.93	18.71	18.83	418354
2015-04-09	18.80	18.90	18.49	18.59	677262
2015-04-10	18.68	18.75	18.57	18.67	531354
2015-04-13	18.65	18.73	18.58	18.61	341517
2015-04-14	18.63	18.84	18.60	18.70	548006
2015-04-15	18.75	18.82	18.69	18.76	488117
2015-04-16	18.76	18.76	18.63	18.64	268064
2015-04-17	18.43	18.53	18.12	18.29	517267
2015-04-20	18.48	18.77	18.45	18.70	946892
2015-04-21	18.80	18.95	18.68	18.82	530807
2015-04-22	18.84	18.88	18.68	18.82	460403
2015-04-23	18.81	18.90	18.36	18.51	773392
2015-04-24	18.50	18.71	18.44	18.69	612497
2015-04-27	18.69	18.76	18.19	18.31	465698
2015-04-28	18.29	18.41	18.10	18.29	478017
2015-04-29	18.26	18.28	17.90	17.92	433899
2015-04-30	17.79	17.90	17.53	17.57	663770
2015-05-01	17.66	17.95	17.49	17.71	469578
2015-05-04	17.72	17.97	17.72	17.90	299510
2015-05-05	17.86	18.06	17.73	17.80	321536
2015-05-06	17.80	17.94	17.70	17.92	671578
2015-05-07	17.91	18.07	17.87	17.97	355542
2015-05-08	18.15	18.30	17.90	17.91	331092
2015-05-11	17.88	18.15	17.88	17.96	292197
2015-05-12	17.94	18.05	17.77	17.90	451653
2015-05-13	17.91	18.04	17.59	17.87	357826
2015-05-14	17.95	18.10	17.83	18.10	323317
2015-05-15	18.09	18.17	17.89	17.97	347031
2015-05-18	17.93	18.02	17.75	18.02	352437
2015-05-19	18.05	18.11	17.94	18.02	202749
2015-05-20	18.01	18.04	17.81	17.89	199061
2015-05-21	17.88	17.95	17.63	17.76	255014
2015-05-22	17.73	17.85	17.46	17.46	315131
2015-05-26	17.38	17.49	16.94	16.98	748527
2015-05-27	17.06	17.56	16.88	17.39	474929
2015-05-28	17.37	17.38	17.24	17.38	173556
2015-05-29	17.32	17.42	17.19	17.20	345992
2015-06-01	17.26	17.50	17.18	17.50	372424
2015-06-02	17.39	17.91	17.36	17.73	617231
2015-06-03	17.76	18.06	17.76	18.06	485917
2015-06-04	17.96	18.02	17.60	17.61	306014
2015-06-05	17.58	17.80	17.43	17.75	362418
2015-06-08	17.71	17.91	17.64	17.88	537189
2015-06-09	17.86	18.03	17.82	17.99	522168
2015-06-10	18.07	18.50	18.06	18.34	407272
2015-06-11	18.37	18.58	18.31	18.36	453195
2015-06-12	18.33	18.66	18.23	18.58	341677
2015-06-15	18.44	18.44	18.12	18.24	395293
2015-06-16	18.21	18.42	18.16	18.31	239916
2015-06-17	18.34	18.47	18.24	18.28	284356
2015-06-18	18.39	19.00	18.39	18.90	664696
2015-06-19	18.86	18.92	18.74	18.90	648726
2015-06-22	18.99	19.11	18.76	19.08	410854
2015-06-23	19.06	19.24	19.00	19.19	552669
2015-06-24	19.13	19.30	19.07	19.19	525320
2015-06-25	19.50	19.74	18.81	19.51	1458359
2015-06-26	19.57	19.79	19.49	19.74	955369
2015-06-29	19.59	19.59	18.97	19.01	679471
2015-06-30	19.23	19.23	18.85	18.91	529356
2015-07-01	19.01	19.03	18.61	18.82	613744
2015-07-02	18.88	18.89	18.41	18.45	382852
2015-07-06	18.26	18.56	18.12	18.51	483543
2015-07-07	18.42	18.64	18.27	18.53	779820
2015-07-08	18.32	18.52	17.97	18.14	435398
2015-07-09	18.41	18.56	18.19	18.26	334498
2015-07-10	18.49	18.60	18.24	18.38	721396
2015-07-13	18.52	18.76	18.52	18.66	597176
2015-07-14	18.62	18.67	18.54	18.65	301715
2015-07-15	18.68	18.68	18.43	18.54	395132
2015-07-16	18.66	18.83	18.53	18.74	377580
2015-07-17	18.71	18.76	18.33	18.52	391356
2015-07-20	18.54	18.54	18.36	18.41	248798
2015-07-21	18.43	18.49	18.10	18.12	239005
2015-07-22	18.10	18.25	18.01	18.06	361179
2015-07-23	18.14	18.35	17.89	17.91	380591
2015-07-24	17.87	17.91	17.50	17.52	381244
2015-07-27	17.41	17.45	17.27	17.39	303001
2015-07-28	17.50	17.53	17.25	17.37	363183
2015-07-29	17.40	17.68	17.30	17.65	436298
2015-07-30	17.58	17.93	17.49	17.89	372273
2015-07-31	17.92	17.97	17.72	17.85	342423
2015-08-03	17.84	17.88	17.65	17.80	266650
2015-08-04	17.78	17.98	17.75	17.94	266833
2015-08-05	18.06	18.14	17.94	18.13	386835
2015-08-06	18.13	18.13	17.71	17.83	276196
2015-08-07	17.71	17.83	17.59	17.63	203358
2015-08-10	17.75	18.03	17.63	17.92	282934
2015-08-11	17.71	17.89	17.60	17.70	272048
2015-08-12	17.56	17.59	17.37	17.53	305425
2015-08-13	17.55	17.71	17.43	17.45	264347
2015-08-14	17.43	17.65	17.16	17.60	434782
2015-08-17	17.52	18.03	17.52	17.98	307327
2015-08-18	18.00	18.25	17.86	18.08	402306
2015-08-19	17.95	18.04	17.80	17.83	298312
2015-08-20	17.62	17.82	17.49	17.49	735027
2015-08-21	16.85	17.75	16.85	17.49	778854
2015-08-24	16.81	17.71	16.06	17.05	850973
2015-08-25	17.53	17.53	16.74	16.76	599892
2015-08-26	17.03	17.11	16.54	17.08	552938
2015-08-27	17.15	17.53	17.09	17.38	596689
2015-08-28	17.31	17.57	17.28	17.47	370106
2015-08-31	17.41	17.74	17.31	17.63	378431
2015-09-01	17.25	17.48	17.12	17.17	578346
2015-09-02	17.38	17.53	17.07	17.48	600522
2015-09-03	17.50	17.70	17.43	17.57	421198
2015-09-04	17.35	17.58	17.35	17.50	214101
2015-09-08	17.76	18.04	17.64	18.04	339503
2015-09-09	18.18	18.18	17.85	17.87	364636
2015-09-10	17.86	18.06	17.66	17.75	267733
2015-09-11	17.65	17.87	17.45	17.87	271166
2015-09-14	17.88	17.88	17.62	17.71	242070
2015-09-15	17.70	18.05	17.67	18.00	213438
2015-09-16	18.05	18.33	18.00	18.24	283712
2015-09-17	18.34	18.55	18.23	18.46	595822
2015-09-18	18.33	18.54	18.21	18.35	848558
2015-09-21	18.47	18.74	18.41	18.52	605356
2015-09-22	18.30	18.40	18.03	18.16	388376
2015-09-23	18.23	18.52	18.12	18.30	692776
2015-09-24	18.45	18.64	18.04	18.55	1106914
2015-09-25	18.67	18.78	18.19	18.19	1138443
2015-09-28	18.14	18.14	17.71	17.80	1048165
2015-09-29	17.78	18.06	17.70	18.01	1215517
2015-09-30	18.13	18.42	18.03	18.41	955242
2015-10-01	18.31	18.61	18.04	18.56	693077
2015-10-02	18.42	18.58	18.15	18.58	589890
2015-10-05	18.75	19.12	18.75	19.05	503238
2015-10-06	19.00	19.03	18.62	18.69	494165
2015-10-07	18.77	19.17	18.68	18.99	706605
2015-10-08	18.94	19.26	18.94	19.20	1077805
2015-10-09	19.21	19.42	19.14	19.37	753141
2015-10-12	19.39	19.98	19.27	19.92	613561
2015-10-13	19.85	20.13	19.71	19.72	986280
2015-10-14	19.71	19.86	19.48	19.52	573065
2015-10-15	19.55	19.89	19.40	19.82	670485
2015-10-16	19.86	19.86	19.56	19.74	527955
2015-10-19	19.70	19.96	19.64	19.89	411384
2015-10-20	19.85	19.99	19.71	19.86	371662
2015-10-21	19.97	20.01	19.50	19.54	637081
2015-10-22	19.63	19.76	19.44	19.67	588176
2015-10-23	19.79	19.79	19.46	19.60	545641
2015-10-26	19.55	19.83	19.54	19.70	479580
2015-10-27	19.59	19.60	19.15	19.24	643033
2015-10-28	19.25	19.86	19.23	19.86	657103
2015-10-29	19.72	19.83	19.47	19.51	371543
2015-10-30	19.48	19.65	19.38	19.41	328613
2015-11-02	19.36	19.70	19.32	19.67	335269
2015-11-03	19.62	19.76	19.50	19.66	361141
2015-11-04	19.67	19.71	19.25	19.34	442055
2015-11-05	19.36	19.99	19.31	19.73	824516
2015-11-06	19.65	19.77	19.16	19.41	407217
2015-11-09	19.39	19.41	19.02	19.20	343952
2015-11-10	19.10	19.33	18.99	19.33	423673
2015-11-11	19.37	19.38	19.08	19.21	274882
2015-11-12	19.02	19.10	18.48	18.53	437624
2015-11-13	18.40	18.57	18.34	18.40	495469
2015-11-16	18.36	18.58	18.33	18.52	333414
2015-11-17	18.56	18.58	18.34	18.48	398139
2015-11-18	18.55	18.73	18.33	18.65	516558
2015-11-19	18.67	19.21	18.57	19.10	593218
2015-11-20	19.23	19.56	19.12	19.54	495800
2015-11-23	19.44	19.66	19.37	19.52	470441
2015-11-24	19.44	19.96	19.40	19.93	407961
2015-11-25	19.99	20.18	19.91	20.04	505910
2015-11-27	20.06	20.30	19.93	20.23	128116
2015-11-30	20.32	20.32	19.93	20.00	521542
2015-12-01	20.05	20.35	19.97	20.34	363206
2015-12-02	20.31	20.37	20.24	20.26	280515
2015-12-03	20.34	20.37	19.62	19.73	304122
2015-12-04	19.76	20.01	19.69	19.92	340338
2015-12-07	19.85	19.91	19.53	19.65	406754
2015-12-08	19.49	19.58	19.29	19.44	386940
2015-12-09	19.40	19.57	18.91	19.14	695269
2015-12-10	19.11	19.16	18.92	19.03	313397
2015-12-11	18.71	18.89	18.39	18.40	592794
2015-12-14	18.44	18.60	18.31	18.47	347428
2015-12-15	18.56	19.23	18.51	18.76	483945
2015-12-16	18.92	19.36	18.90	19.30	462344
2015-12-17	19.35	19.35	19.02	19.11	427319
2015-12-18	18.93	18.97	18.33	18.33	1183465
2015-12-21	18.40	19.09	18.32	18.88	1363246
2015-12-22	15.14	15.45	14.35	14.55	7868986
2015-12-23	14.56	14.65	14.06	14.41	2322168
2015-12-24	14.32	14.73	14.31	14.65	1053397
2015-12-28	14.63	14.84	14.61	14.73	1501373
2015-12-29	14.76	15.02	14.76	14.95	937363
2015-12-30	14.87	15.13	14.82	14.98	868434
2015-12-31	14.98	15.25	14.88	14.90	790611
2016-01-04	14.64	14.70	14.21	14.29	1424131
2016-01-05	14.32	14.52	14.14	14.45	957506
2016-01-06	14.19	14.45	14.18	14.25	1096625
2016-01-07	13.95	14.08	13.84	13.87	1287774
2016-01-08	13.89	13.96	13.36	13.39	1096166
2016-01-11	13.44	13.53	13.28	13.39	1239861
2016-01-12	13.49	13.62	13.22	13.40	1474975
2016-01-13	13.47	13.56	12.74	12.85	1398528
2016-01-14	12.95	13.02	12.78	12.91	3197359
2016-01-15	12.60	12.65	12.17	12.41	1793243
2016-01-19	12.57	12.69	12.22	12.38	1518375
2016-01-20	12.29	12.41	11.83	12.27	2122487
2016-01-21	12.33	12.60	12.26	12.34	990090
2016-01-22	12.53	12.80	12.25	12.38	1565640
2016-01-25	12.38	12.38	11.99	12.02	948116
2016-01-26	12.10	12.49	12.10	12.35	1780521
2016-01-27	12.33	12.40	12.01	12.03	1173462
2016-01-28	12.23	12.43	12.13	12.31	702477
2016-01-29	12.38	12.76	12.38	12.76	948328
2016-02-01	12.64	12.83	12.51	12.73	701053
2016-02-02	12.53	12.63	12.35	12.36	610179
2016-02-03	12.44	12.62	12.21	12.55	583645
2016-02-04	12.50	12.83	12.50	12.68	716012
2016-02-05	12.66	12.71	12.32	12.38	505927
2016-02-08	12.23	12.32	12.03	12.26	660992
2016-02-09	12.13	12.42	12.13	12.19	1077325
2016-02-10	12.25	12.25	11.94	11.98	974894
2016-02-11	11.77	11.92	11.68	11.77	1101484
2016-02-12	11.90	12.09	11.67	12.00	1190507
2016-02-16	12.19	12.19	11.88	11.91	1175299
2016-02-17	11.97	12.18	11.89	12.18	1816141
2016-02-18	12.21	12.74	12.18	12.60	766195
2016-02-19	12.59	12.64	12.45	12.49	481480
2016-02-22	12.58	12.86	12.57	12.78	678354
2016-02-23	12.73	12.80	12.53	12.56	931519
2016-02-24	12.47	12.71	12.39	12.66	1187359
2016-02-25	12.72	12.72	12.12	12.25	1192762
2016-02-26	12.34	12.56	12.34	12.54	1895587
2016-02-29	12.56	12.68	12.47	12.49	1210734
2016-03-01	12.61	13.15	12.60	13.08	1123062
2016-03-02	13.08	13.19	12.97	13.19	707950
2016-03-03	13.19	13.51	13.18	13.46	813534
2016-03-04	13.47	13.58	13.32	13.53	593148
2016-03-07	13.53	14.21	13.53	14.11	1136108
2016-03-08	14.14	14.15	13.91	14.12	1290967
2016-03-09	14.18	14.51	13.94	14.51	1753640
2016-03-10	14.55	14.62	14.06	14.46	1257979
2016-03-11	14.58	14.64	14.23	14.38	817216
2016-03-14	14.34	14.34	14.09	14.29	785982
2016-03-15	14.23	14.40	14.11	14.26	874780
2016-03-16	14.25	14.87	14.22	14.73	709746
2016-03-17	14.75	15.29	14.66	15.23	574583
2016-03-18	15.25	15.27	14.90	14.93	1331794
2016-03-21	14.91	15.05	14.82	14.84	1266252
2016-03-22	14.78	15.25	14.73	15.05	1679043
2016-03-23	15.37	15.69	14.57	15.20	2150957
2016-03-24	15.00	15.05	14.42	14.68	985240
2016-03-28	14.66	14.90	14.54	14.65	1161798
2016-03-29	14.61	15.13	14.45	15.13	1556395
2016-03-30	15.13	15.23	14.85	14.85	784057
2016-03-31	14.90	15.03	14.84	14.92	695615
2016-04-01	14.80	14.99	14.65	14.93	944309
2016-04-04	14.97	15.06	14.76	14.79	714747
2016-04-05	14.68	14.94	14.64	14.78	685878
2016-04-06	14.81	14.95	14.66	14.87	605078
2016-04-07	14.78	14.83	14.46	14.56	1223060
2016-04-08	14.70	14.99	14.57	14.64	664721
2016-04-11	14.68	14.91	14.51	14.51	663016
2016-04-12	14.52	14.98	14.52	14.78	646870
2016-04-13	14.90	15.20	14.86	15.17	533117
2016-04-14	15.18	15.19	15.01	15.11	356999
2016-04-15	15.11	15.12	14.99	15.08	609851
2016-04-18	15.04	15.27	14.96	15.22	754038
2016-04-19	15.27	15.55	15.26	15.33	573503
2016-04-20	15.33	15.50	15.23	15.35	569401
2016-04-21	15.30	15.41	15.14	15.23	393419
2016-04-22	15.27	15.83	15.27	15.51	764666
2016-04-25	15.48	15.58	15.37	15.45	557828
2016-04-26	15.49	15.71	15.38	15.70	397597
2016-04-27	15.68	15.75	15.49	15.56	236171
2016-04-28	15.43	15.61	15.33	15.36	274967
2016-04-29	15.30	15.35	15.07	15.26	502625
2016-05-02	15.33	15.41	15.17	15.26	324319
2016-05-03	15.11	15.20	14.84	15.05	388705
2016-05-04	14.95	15.13	14.88	15.00	429558
2016-05-05	15.02	15.07	14.81	14.84	302011
2016-05-06	14.80	14.84	14.68	14.79	442062
2016-05-09	14.77	15.03	14.77	14.94	466845
2016-05-10	15.05	15.17	14.88	15.15	563616
2016-05-11	15.10	15.10	14.86	14.92	513011
2016-05-12	14.95	15.05	14.66	14.88	368391
2016-05-13	14.87	14.98	14.74	14.78	481363
2016-05-16	14.78	15.14	14.78	15.07	1611531
2016-05-17	15.10	15.16	14.79	14.81	745597
2016-05-18	14.80	14.96	14.73	14.82	487390
2016-05-19	14.75	14.85	14.42	14.80	590388
2016-05-20	14.83	15.15	14.83	15.09	462111
2016-05-23	15.12	15.13	14.83	14.89	615677
2016-05-24	14.93	15.50	14.93	15.50	664637
2016-05-25	15.54	15.69	15.47	15.66	534882
2016-05-26	15.67	15.78	15.50	15.64	312353
2016-05-27	15.64	15.89	15.61	15.88	350398
2016-05-31	15.87	16.00	15.80	15.96	354010
2016-06-01	15.90	16.14	15.71	16.13	608182
2016-06-02	16.09	16.20	15.98	16.20	413746
2016-06-03	16.14	16.18	15.90	16.05	538962
2016-06-06	16.03	16.15	15.98	16.07	469314
2016-06-07	16.06	16.16	15.97	16.05	598014
2016-06-08	16.10	16.36	15.95	16.34	559345
2016-06-09	16.24	16.24	16.03	16.14	381984
2016-06-10	15.98	16.05	15.76	15.97	352542
2016-06-13	15.96	16.08	15.75	15.76	418051
2016-06-14	15.71	15.90	15.65	15.73	736103
2016-06-15	15.81	15.86	15.61	15.62	301402
2016-06-16	15.52	15.58	15.19	15.45	859291
2016-06-17	15.49	15.53	15.27	15.29	1480096
2016-06-20	15.50	15.51	15.28	15.30	1045619
2016-06-21	15.29	15.34	14.86	14.86	1288011
2016-06-22	14.92	15.03	14.73	14.73	1114649
2016-06-23	13.31	14.73	13.10	14.46	4197315
2016-06-24	13.95	14.27	13.76	14.06	2215782
2016-06-27	13.75	13.75	13.06	13.21	2166514
2016-06-28	13.34	13.44	13.10	13.18	1919746
2016-06-29	13.34	13.71	13.12	13.57	1687168
2016-06-30	13.64	13.65	13.42	13.57	1158311
2016-07-01	13.57	13.88	13.57	13.64	594686
2016-07-05	13.58	13.62	13.20	13.32	897309
2016-07-06	13.23	13.53	13.18	13.44	919476
2016-07-07	13.46	13.63	13.42	13.53	1131639
2016-07-08	13.70	13.94	13.63	13.82	644758
2016-07-11	13.87	14.03	13.84	13.92	618728
2016-07-12	14.08	14.46	14.05	14.35	738456
2016-07-13	14.47	14.47	14.20	14.32	635237
2016-07-14	14.50	14.54	14.28	14.29	547467
2016-07-15	14.38	14.44	14.19	14.30	675101
2016-07-18	14.27	14.41	14.15	14.23	439952
2016-07-19	14.23	14.28	14.08	14.25	689845
2016-07-20	14.31	14.46	14.20	14.32	439991
2016-07-21	14.30	14.44	14.15	14.21	625565
2016-07-22	14.22	14.46	14.16	14.40	377134
2016-07-25	14.36	14.50	14.26	14.29	374982
2016-07-26	14.29	14.66	14.29	14.62	653666
2016-07-27	14.65	14.71	14.42	14.56	622592
2016-07-28	14.52	14.62	14.43	14.57	485264
2016-07-29	14.50	14.60	14.43	14.50	549314
2016-08-01	14.50	14.63	14.40	14.46	1112709
2016-08-02	14.38	14.57	14.32	14.41	1071517
2016-08-03	14.38	14.54	14.30	14.52	364452
2016-08-04	14.54	14.82	14.50	14.69	838719
2016-08-05	14.73	15.20	14.53	15.15	901936
2016-08-08	15.15	15.19	14.94	15.01	736741
2016-08-09	15.00	15.08	14.88	14.91	561176
2016-08-10	14.90	14.91	14.05	14.20	1355664
2016-08-11	14.22	14.43	14.20	14.28	908323
2016-08-12	14.22	14.27	14.08	14.17	432637
2016-08-15	14.24	14.42	14.20	14.35	575933
2016-08-16	14.29	14.38	14.09	14.20	513716
2016-08-17	14.23	14.27	14.03	14.08	280151
2016-08-18	14.09	14.25	14.00	14.23	512815
2016-08-19	14.22	14.37	14.19	14.29	414537
2016-08-22	14.28	14.41	14.20	14.36	437380
2016-08-23	14.44	14.55	14.37	14.51	605492
2016-08-24	14.52	14.56	14.34	14.39	507974
2016-08-25	14.37	14.62	14.30	14.57	633031
2016-08-26	14.62	14.70	14.44	14.62	604872
2016-08-29	14.67	14.80	14.61	14.66	330221
2016-08-30	14.72	14.84	14.67	14.79	786639
2016-08-31	14.79	14.96	14.66	14.94	669327
2016-09-01	14.98	15.00	14.51	14.77	725082
2016-09-02	14.84	15.05	14.77	14.89	738886
2016-09-06	14.96	14.96	14.58	14.75	476009
2016-09-07	14.78	14.91	14.75	14.83	720644
2016-09-08	14.82	14.87	14.70	14.77	469085
2016-09-09	14.68	14.68	14.21	14.21	467316
2016-09-12	14.10	14.25	14.01	14.24	592350
2016-09-13	14.16	14.24	13.91	14.05	543265
2016-09-14	14.05	14.13	13.85	13.87	596712
2016-09-15	13.90	14.13	13.85	14.04	668521
2016-09-16	14.00	14.03	13.82	13.83	854434
2016-09-19	13.91	14.08	13.84	13.97	564368
2016-09-20	13.43	13.51	12.77	12.86	2616120
2016-09-21	12.88	12.96	12.67	12.86	1718994
2016-09-22	13.14	14.60	13.12	14.51	2983718
2016-09-23	14.50	14.51	13.82	13.92	1377922
2016-09-26	13.87	14.32	13.75	14.24	1617584
2016-09-27	14.24	14.24	13.96	14.06	754309
2016-09-28	14.06	14.22	14.06	14.15	685437
2016-09-29	14.16	14.27	13.88	13.77	999126
2016-09-30	13.90	13.90	13.70	13.89	967921
2016-10-03	13.81	13.88	13.59	13.69	656191
2016-10-04	13.76	13.90	13.63	13.73	654594
2016-10-05	13.83	13.98	13.79	13.81	500045
2016-10-06	13.81	13.93	13.70	13.84	653786
2016-10-07	13.91	13.92	13.62	13.62	962664
2016-10-10	13.75	13.88	13.45	13.45	854460
2016-10-11	13.60	13.90	13.40	13.45	509175
2016-10-12	13.45	13.60	13.35	13.50	562925
2016-10-13	13.40	13.60	13.35	13.40	871933
2016-10-14	13.40	13.55	13.30	13.35	648588
2016-10-17	13.40	13.95	13.40	13.60	894619
2016-10-18	13.85	13.95	13.35	13.40	896798
2016-10-19	13.45	13.73	13.35	13.50	827779
2016-10-20	13.55	13.75	13.45	13.60	701168
2016-10-21	13.55	13.95	13.55	13.70	691201
2016-10-24	13.85	14.00	13.75	13.85	986497
2016-10-25	13.85	13.85	13.50	13.55	586668
2016-10-26	13.55	13.65	13.40	13.55	441560
2016-10-27	13.65	13.65	13.40	13.45	474913
2016-10-28	13.40	13.55	13.35	13.45	380941
2016-10-31	13.50	13.60	13.35	13.35	759880
2016-11-01	13.40	13.65	13.08	13.20	1215839
2016-11-02	13.25	13.55	13.25	13.35	417072
2016-11-03	13.50	13.50	13.25	13.30	549270
2016-11-04	13.05	13.50	13.05	13.05	1024793
2016-11-07	13.25	13.70	13.25	13.65	783067
2016-11-08	13.65	13.83	13.60	13.65	397382
2016-11-09	13.55	14.25	13.45	14.20	557261
2016-11-10	14.35	14.80	14.30	14.40	753324
2016-11-11	14.45	15.30	14.45	15.25	811507
2016-11-14	15.45	15.75	15.20	15.40	694901
2016-11-15	15.35	15.45	15.10	15.25	491871
2016-11-16	15.20	15.40	15.10	15.30	405656
2016-11-17	15.30	15.60	15.30	15.50	701672
2016-11-18	15.50	15.80	15.50	15.80	868897
2016-11-21	16.05	16.05	15.65	15.95	446688
2016-11-22	15.95	16.05	15.80	16.05	417652
2016-11-23	16.05	16.25	15.95	16.20	403199
2016-11-25	16.15	16.35	16.15	16.35	170199
2016-11-28	16.30	16.50	16.00	16.05	550373
2016-11-29	16.15	16.25	15.80	15.85	540750
2016-11-30	15.90	15.95	15.35	15.55	636836
2016-12-01	15.60	15.75	15.40	15.70	543052
2016-12-02	15.65	15.83	15.40	15.45	310458
2016-12-05	15.50	15.95	15.48	15.90	450771
2016-12-06	15.85	16.20	15.70	16.15	306564
2016-12-07	16.20	16.35	16.05	16.30	236288
2016-12-08	16.30	16.78	16.25	16.70	368557
2016-12-09	16.65	16.65	16.10	16.40	512521
2016-12-12	16.25	16.65	16.13	16.35	381166
2016-12-13	16.35	16.60	15.80	15.85	642862
2016-12-14	15.80	16.00	15.60	15.65	522779
2016-12-15	15.70	16.20	15.60	16.20	947161
2016-12-16	16.25	16.75	16.10	16.25	1535196
2016-12-19	16.40	16.50	16.00	16.25	643185
2016-12-20	16.45	16.90	16.40	16.80	969377
2016-12-21	16.45	18.10	16.22	17.70	1721133
2016-12-22	17.75	18.00	17.60	17.70	641049
2016-12-23	17.60	17.65	17.30	17.60	672990
2016-12-27	17.70	17.90	17.60	17.70	714105
2016-12-28	17.80	18.00	17.65	17.63	515892
2016-12-29	17.65	18.05	17.65	17.90	488918
2016-12-30	17.90	18.14	17.82	17.90	504104
2017-01-03	17.90	18.05	17.44	17.70	818179
2017-01-04	17.80	18.00	17.75	17.90	882313
2017-01-05	17.85	17.90	17.30	17.40	709062
2017-01-06	17.40	17.45	16.95	17.10	734037
2017-01-09	17.10	17.10	16.65	16.75	650551
2017-01-10	16.75	17.00	16.60	16.85	763290
2017-01-11	16.85	16.88	16.65	16.85	655443
2017-01-12	16.80	16.85	16.20	16.50	763516
2017-01-13	16.65	16.95	16.50	16.80	588485
2017-01-17	16.80	16.80	16.20	16.25	749472
2017-01-18	16.35	16.80	16.20	16.70	540111
2017-01-19	16.75	16.85	16.28	16.30	860649
2017-01-20	16.35	16.60	16.25	16.35	476773
2017-01-23	16.25	16.40	15.85	15.90	503533
2017-01-24	16.05	16.30	15.95	16.10	784713
2017-01-25	16.30	16.55	16.15	16.25	859727
2017-01-26	16.25	16.60	16.10	16.60	696679
2017-01-27	16.65	16.80	16.35	16.80	851754
2017-01-30	16.65	16.80	16.35	16.75	758643
2017-01-31	16.70	16.90	16.38	16.80	719019
2017-02-01	16.95	17.10	16.55	16.60	560183
2017-02-02	16.65	16.75	16.15	16.20	603777
2017-02-03	16.35	16.60	16.25	16.45	350742
2017-02-06	16.40	16.55	16.25	16.40	932450
2017-02-07	16.50	16.60	16.10	16.15	717030
2017-02-08	16.10	16.20	15.75	16.00	593596
2017-02-09	16.00	16.35	15.85	16.20	474434
2017-02-10	16.35	16.65	16.20	16.60	310553
2017-02-13	16.70	16.70	15.85	16.20	969130
2017-02-14	16.20	16.30	16.00	16.25	597023
2017-02-15	16.25	16.30	15.95	16.15	397564
2017-02-16	16.20	16.35	16.10	16.25	439049
2017-02-17	16.20	16.25	15.95	16.10	511405
2017-02-21	16.15	16.50	16.10	16.50	566124
2017-02-22	16.40	16.45	16.05	16.30	413210
2017-02-23	16.30	16.30	15.75	16.10	879748
2017-02-24	15.95	16.10	15.80	15.95	727835
2017-02-27	15.95	16.65	15.95	16.45	692677
2017-02-28	16.35	16.40	15.95	16.00	729910
2017-03-01	16.20	16.55	16.05	16.35	547986
2017-03-02	16.30	16.35	16.05	16.20	368265
2017-03-03	16.25	16.28	15.95	16.20	441400
2017-03-06	16.15	16.35	15.95	16.35	448172
2017-03-07	16.35	16.60	16.15	16.45	634556
2017-03-08	16.55	16.70	16.50	16.50	564529
2017-03-09	16.50	16.55	16.20	16.30	329327
2017-03-10	16.45	16.50	16.25	16.50	527315
2017-03-13	16.50	16.70	16.30	16.50	370642
2017-03-14	16.45	16.65	16.35	16.60	326415
2017-03-15	16.65	16.90	16.50	16.80	354181
2017-03-16	16.85	16.90	16.65	16.70	488662
2017-03-17	16.70	16.86	16.60	16.80	763119
2017-03-20	16.80	16.94	16.10	16.15	640596
2017-03-21	16.25	16.25	15.45	15.70	1303276
2017-03-22	15.90	16.90	15.60	16.45	1368734
2017-03-23	17.15	17.90	16.91	17.10	1669705
2017-03-24	17.15	17.28	16.85	16.95	641968
2017-03-27	16.55	17.05	16.55	16.90	500536
2017-03-28	16.85	16.95	16.65	16.67	613345
2017-03-29	16.60	16.90	16.45	16.65	919025
2017-03-30	16.60	16.80	16.28	16.40	545527
2017-03-31	16.40	16.85	16.35	16.75	1105838
2017-04-03	16.80	16.85	16.18	16.50	574187
2017-04-04	16.45	16.50	16.20	16.30	499617
2017-04-05	16.40	16.60	16.13	16.25	790262
2017-04-06	16.25	16.45	16.18	16.40	369156
2017-04-07	16.35	16.40	16.08	16.20	550762
2017-04-10	16.25	16.60	16.20	16.45	557568
2017-04-11	16.45	16.85	16.35	16.80	546663
2017-04-12	16.85	16.85	16.40	16.40	659633
2017-04-13	16.40	16.55	16.05	16.10	509475
2017-04-17	16.15	16.25	16.10	16.15	426602
2017-04-18	16.10	16.45	15.90	16.35	845645
2017-04-19	16.40	16.50	16.25	16.34	524892
2017-04-20	16.45	16.58	16.30	16.50	490752
2017-04-21	16.50	16.60	16.33	16.40	535606
2017-04-24	16.65	16.80	16.57	16.70	728076
2017-04-25	16.90	17.05	16.75	17.00	1349526
2017-04-26	17.00	17.25	16.90	17.00	1238851
2017-04-27	17.00	17.15	16.95	16.95	664695
2017-04-28	17.00	17.20	16.90	17.05	826476
2017-05-01	17.15	17.40	17.05	17.15	598320
2017-05-02	17.25	17.55	17.15	17.35	519654
2017-05-03	17.25	17.45	17.10	17.20	620263
2017-05-04	17.25	17.30	16.85	16.95	316105
2017-05-05	17.05	17.15	16.75	16.95	534294
2017-05-08	17.00	17.15	16.85	17.00	484604
2017-05-09	17.00	17.25	16.83	16.90	479178
2017-05-10	16.85	17.00	16.80	16.90	489840
2017-05-11	16.90	17.10	16.60	17.00	535349
2017-05-12	16.90	16.95	16.55	16.60	437487
2017-05-15	16.70	17.10	16.70	16.90	463817
2017-05-16	16.95	17.05	16.60	16.75	493505
2017-05-17	16.45	16.68	16.30	16.45	634583
2017-05-18	16.45	16.50	16.25	16.25	609624
2017-05-19	16.25	16.60	16.25	16.45	463086
2017-05-22	16.55	16.70	16.43	16.65	425658
2017-05-23	16.75	16.80	16.55	16.60	314665
2017-05-24	16.70	16.90	16.50	16.80	475642
2017-05-25	16.85	17.00	16.65	16.70	313192
2017-05-26	16.70	16.78	16.55	16.75	232001
2017-05-30	16.70	16.80	16.60	16.65	279312
2017-05-31	16.70	16.75	16.45	16.75	296149
2017-06-01	16.85	17.53	16.85	17.45	578268
2017-06-02	17.60	18.15	17.40	17.65	867338
2017-06-05	17.60	17.65	17.05	17.10	325460
2017-06-06	16.90	17.20	16.83	17.05	468622
2017-06-07	17.10	17.35	16.95	17.15	277995
2017-06-08	17.15	17.70	17.05	17.60	441623
2017-06-09	17.45	17.50	16.95	17.35	549797
2017-06-12	17.35	17.85	17.20	17.25	605534
2017-06-13	17.35	17.40	17.10	17.15	738980
2017-06-14	17.20	17.35	17.08	17.15	442072
2017-06-15	16.90	17.10	16.80	17.00	478345
2017-06-16	16.50	16.95	16.50	16.90	814747
2017-06-19	17.00	17.08	16.80	16.80	1092750
2017-06-20	16.80	16.85	16.40	16.50	525226
2017-06-21	16.60	16.70	16.20	16.30	1090040
2017-06-22	13.85	14.60	13.55	14.10	4786413
2017-06-23	13.95	14.05	13.60	13.65	4025856
2017-06-26	13.70	14.05	13.65	13.75	2883208
2017-06-27	13.80	14.15	13.60	14.10	1991027
2017-06-28	14.20	14.60	14.15	14.32	1204187
2017-06-29	14.35	14.35	13.95	14.05	1037900
2017-06-30	14.10	14.15	13.90	14.00	930870
2017-07-03	14.10	14.13	13.95	14.05	626609
2017-07-05	14.00	14.10	13.75	13.90	1432116
2017-07-06	13.90	13.90	13.40	13.40	1171804
2017-07-07	13.50	13.90	13.40	13.90	1300197
2017-07-10	13.90	14.05	13.75	13.80	929406
2017-07-11	13.85	13.90	13.63	13.70	613227
2017-07-12	13.85	14.10	13.80	13.90	490923
2017-07-13	13.90	14.10	13.65	13.85	557775
2017-07-14	13.85	14.00	13.75	13.85	404647
2017-07-17	13.85	13.90	13.75	13.80	337835
2017-07-18	13.75	13.80	13.50	13.75	627712
2017-07-19	13.80	13.80	13.65	13.75	471228
2017-07-20	13.70	13.75	13.60	13.75	294283
2017-07-21	13.80	13.90	13.60	13.77	613902
2017-07-24	13.80	13.83	13.55	13.65	627638
2017-07-25	13.70	13.95	13.55	13.75	965556
2017-07-26	13.85	13.95	13.68	13.75	896556
2017-07-27	13.75	13.80	13.60	13.65	451718
2017-07-28	13.75	13.80	13.55	13.70	563507
2017-07-31	13.80	13.90	13.63	13.65	803756
2017-08-01	13.75	13.95	13.55	13.65	912438
2017-08-02	13.70	13.85	13.40	13.45	534183
2017-08-03	13.50	13.58	13.40	13.50	471064
2017-08-04	13.50	13.70	13.45	13.45	586279
2017-08-07	13.50	13.68	13.40	13.55	729155
2017-08-08	13.50	13.75	13.45	13.50	741320
2017-08-09	13.45	13.53	13.35	13.40	657103
2017-08-10	13.40	13.45	13.08	13.15	947753
2017-08-11	13.10	13.35	13.05	13.30	917953
2017-08-14	13.35	13.53	13.28	13.45	1340796
2017-08-15	13.45	13.50	13.10	13.15	599719
2017-08-16	13.20	13.35	13.10	13.25	586422
2017-08-17	13.25	13.35	13.00	13.05	742539
2017-08-18	12.95	13.05	12.85	12.95	493866
2017-08-21	12.95	13.05	12.50	12.50	1227751
2017-08-22	12.60	12.70	12.55	12.65	872070
2017-08-23	12.60	12.90	12.55	12.85	762203
2017-08-24	12.85	13.00	12.83	12.90	417280
2017-08-25	12.95	13.00	12.75	12.90	694976
2017-08-28	13.00	13.15	12.90	12.95	1606051
2017-08-29	12.90	13.10	12.80	13.00	746617
2017-08-30	13.05	13.10	12.95	13.05	1077218
2017-08-31	13.10	13.33	13.10	13.20	933205
2017-09-01	13.50	13.75	13.35	13.69	1049245
2017-09-05	13.70	13.95	13.40	13.45	874207
2017-09-06	13.45	13.65	13.40	13.40	430531
2017-09-07	13.40	13.58	13.15	13.25	483646
2017-09-08	13.25	13.55	13.15	13.55	493613
2017-09-11	13.65	13.80	13.55	13.65	432185
2017-09-12	13.75	13.85	13.65	13.75	670070
2017-09-13	13.75	14.05	13.73	14.05	888429
2017-09-14	14.00	14.05	13.75	14.00	757202
2017-09-15	14.10	14.25	13.90	14.25	1015255
2017-09-18	14.25	14.50	14.10	14.35	1922125
2017-09-19	15.70	15.90	14.50	15.15	2242876
2017-09-20	14.65	14.90	13.90	13.95	1657653
2017-09-21	13.90	14.50	13.85	14.45	1144249
2017-09-22	14.55	14.70	14.50	14.55	840477
2017-09-25	14.60	15.05	14.50	14.95	1568354
2017-09-26	15.05	15.10	14.80	14.77	851320
2017-09-27	14.90	15.30	14.60	15.25	1057019
2017-09-28	15.30	15.40	15.00	15.30	1117144
2017-09-29	15.35	15.63	15.30	15.40	1109817
2017-10-02	15.40	15.70	15.25	15.65	979742
2017-10-03	15.65	15.70	15.45	15.50	633482
2017-10-04	15.50	15.60	15.30	15.35	1006203
2017-10-05	15.30	15.55	15.20	15.40	477503
2017-10-06	15.40	15.50	15.25	15.40	324333
2017-10-09	15.40	15.45	15.05	15.15	6335935
2017-10-10	15.20	15.35	15.15	15.30	434652
2017-10-11	15.25	15.45	15.20	15.35	452718
2017-10-12	15.35	15.65	15.28	15.55	654804
2017-10-13	15.60	15.60	15.35	15.40	351132
2017-10-16	15.40	15.55	15.30	15.40	365172
2017-10-17	15.40	15.50	15.10	15.20	388354
2017-10-18	15.25	15.48	15.20	15.30	393767
2017-10-19	15.30	15.50	15.28	15.40	433548
2017-10-20	15.50	15.50	15.40	15.50	307994
2017-10-23	15.45	15.55	14.65	14.70	1292815
2017-10-24	14.70	15.00	14.60	14.70	576850
2017-10-25	14.75	14.90	14.55	14.75	443007
2017-10-26	14.75	14.95	14.68	14.80	438026
2017-10-27	14.85	14.85	14.55	14.75	538262
2017-10-30	14.75	14.85	14.23	14.35	435261
2017-10-31	14.50	14.60	14.20	14.55	520706
2017-11-01	14.65	14.65	14.28	14.35	543602
2017-11-02	14.35	14.45	14.10	14.25	424954
2017-11-03	14.25	14.40	14.05	14.10	329716
2017-11-06	14.15	14.15	13.95	14.10	404141
2017-11-07	14.15	14.15	13.70	14.00	569789
2017-11-08	13.90	13.95	13.55	13.70	537575
2017-11-09	13.65	13.90	13.50	13.80	571594
2017-11-10	13.80	13.85	13.55	13.70	449397
2017-11-13	13.65	14.05	13.60	13.90	749818
2017-11-14	13.90	13.95	13.75	13.90	355524
2017-11-15	13.85	14.13	13.80	13.90	494357
2017-11-16	14.00	14.65	13.90	14.60	706298
2017-11-17	14.55	14.55	14.23	14.45	310777
2017-11-20	14.45	14.65	14.25	14.60	747870
2017-11-21	14.70	14.85	14.55	14.75	399133
2017-11-22	14.75	14.95	14.38	14.45	311730
2017-11-24	14.45	14.55	14.30	14.40	105581
2017-11-27	14.20	14.60	14.10	14.40	809705
2017-11-28	14.45	14.98	14.40	14.90	563411
2017-11-29	14.95	15.43	14.90	15.35	563715
2017-11-30	15.35	15.46	15.10	15.20	669102
2017-12-01	15.20	15.25	14.30	14.85	583035
2017-12-04	15.00	15.10	14.80	14.90	658319
2017-12-05	14.90	14.95	14.35	14.45	755337
2017-12-06	14.30	14.70	14.30	14.50	376933
2017-12-07	14.45	14.70	14.40	14.50	350935
2017-12-08	14.50	14.60	13.95	13.95	628257
2017-12-11	14.00	14.00	13.48	13.95	888936
2017-12-12	14.00	14.25	13.90	14.20	1166782
2017-12-13	14.20	14.38	14.00	14.15	758253
2017-12-14	14.20	14.28	13.70	13.85	862243
2017-12-15	13.95	14.30	13.95	14.10	1664469
2017-12-18	14.25	14.60	14.21	14.45	842038
2017-12-19	14.50	14.59	14.25	14.35	1172181
2017-12-20	13.80	15.25	13.60	14.75	1970507
2017-12-21	14.75	15.00	14.60	14.80	1046843
2017-12-22	14.80	14.90	14.63	14.80	730498
2017-12-26	14.75	15.15	14.75	14.95	554780
2017-12-27	15.00	15.10	14.90	14.92	973571
2017-12-28	14.95	15.20	14.83	15.20	691439
2017-12-29	15.20	15.45	15.15	15.20	636081
2018-01-02	15.35	15.35	14.90	15.25	1147780
2018-01-03	15.25	15.26	14.90	15.05	881043
2018-01-04	15.15	15.25	15.05	15.10	748375
2018-01-05	15.20	15.25	14.95	15.20	705210
2018-01-08	15.20	15.38	15.05	15.20	631368
2018-01-09	15.30	15.40	15.05	15.15	908609
2018-01-10	15.10	15.35	15.10	15.15	1046629
2018-01-11	15.20	15.70	15.20	15.70	542877
2018-01-12	15.75	15.75	15.30	15.40	1030247
2018-01-16	15.50	15.75	15.30	15.30	788764
2018-01-17	15.40	15.80	15.28	15.75	742056
2018-01-18	15.70	15.80	15.50	15.55	694595
2018-01-19	15.50	15.60	15.40	15.50	644457
2018-01-22	15.55	15.70	15.45	15.55	757327
2018-01-23	15.55	15.70	15.35	15.60	444517
2018-01-24	15.65	15.75	15.50	15.70	365867
2018-01-25	15.75	15.80	15.55	15.75	509489
2018-01-26	15.80	15.90	15.60	15.70	607162
2018-01-29	15.75	15.83	15.50	15.80	623719
2018-01-30	15.70	15.80	15.38	15.45	553400
2018-01-31	15.60	15.75	15.25	15.55	691934
2018-02-01	15.45	15.50	15.15	15.25	670349
2018-02-02	15.10	15.45	14.95	15.35	879630
2018-02-05	15.20	15.35	14.50	14.55	896577
2018-02-06	14.15	14.43	13.95	14.05	816328
2018-02-07	14.10	14.50	14.05	14.35	542341
2018-02-08	14.30	14.35	14.00	14.20	1156721
2018-02-09	14.35	14.45	13.80	13.90	1373051
2018-02-12	13.95	14.45	13.70	14.25	1499970
2018-02-13	14.15	14.25	13.90	13.95	418654
2018-02-14	13.90	14.15	13.85	14.10	817830
2018-02-15	14.20	14.35	14.00	14.25	566289
2018-02-16	14.25	14.50	14.20	14.25	534807
2018-02-20	14.20	14.45	14.15	14.30	861905
2018-02-21	14.30	14.65	14.30	14.45	304782
2018-02-22	14.45	14.75	14.40	14.55	436345
2018-02-23	14.60	14.70	14.38	14.65	458035
2018-02-26	14.75	14.95	14.65	14.80	498164
2018-02-27	14.80	14.95	14.45	14.50	467797
2018-02-28	14.50	14.50	13.55	13.65	643133
2018-03-01	13.60	13.90	13.35	13.65	561015
2018-03-02	13.50	13.90	13.40	13.85	441919
2018-03-05	13.75	13.95	13.55	13.85	488834
2018-03-06	13.90	14.30	13.70	14.25	733536
2018-03-07	14.10	14.40	14.10	14.30	362099
2018-03-08	14.35	14.35	14.10	14.35	365792
2018-03-09	14.35	14.45	14.20	14.35	585217
2018-03-12	14.40	14.75	14.40	14.70	582186
2018-03-13	14.75	14.90	14.50	14.55	327468
2018-03-14	14.65	14.65	14.20	14.35	397124
2018-03-15	14.40	14.40	14.10	14.25	864853
2018-03-16	14.25	14.65	14.15	14.40	1156535
2018-03-19	14.45	14.53	14.15	14.20	578133
2018-03-20	14.20	14.30	13.95	14.10	801648
2018-03-21	14.80	15.49	14.45	14.90	1842319
2018-03-22	14.75	14.85	13.95	13.95	822723
2018-03-23	14.00	14.05	13.60	13.60	1015197
2018-03-26	13.80	14.05	13.80	13.90	1054699
2018-03-27	13.85	13.90	13.45	13.47	617253
2018-03-28	13.50	13.75	13.45	13.60	647201
2018-03-29	13.65	13.75	13.40	13.60	857834
2018-04-02	13.60	13.65	13.20	13.55	705680
2018-04-03	13.60	13.90	13.55	13.75	507423
2018-04-04	13.60	14.05	13.55	14.00	678349
2018-04-05	14.05	14.25	14.05	14.20	316331
2018-04-06	14.10	14.20	13.75	13.90	345608
2018-04-09	14.00	14.10	13.70	13.70	325061
2018-04-10	13.90	14.10	13.85	14.00	384543
2018-04-11	13.90	14.15	13.90	13.95	288731
2018-04-12	14.05	14.25	13.95	14.10	243301
2018-04-13	14.20	14.20	14.00	14.15	435447
2018-04-16	14.20	14.45	14.05	14.25	395975
2018-04-17	14.40	14.50	14.25	14.30	362681
2018-04-18	14.40	14.40	14.10	14.15	422401
2018-04-19	14.15	14.15	13.87	14.05	304660
2018-04-20	14.05	14.05	13.70	13.90	541075
2018-04-23	13.90	14.10	13.70	13.85	372317
2018-04-24	14.00	14.03	13.70	13.90	327062
2018-04-25	13.90	13.90	13.65	13.65	273996
2018-04-26	13.70	13.90	13.55	13.90	603867
2018-04-27	13.85	14.00	13.45	13.50	581034
2018-04-30	13.60	13.63	13.25	13.25	486152
2018-05-01	13.20	13.50	13.13	13.45	545433
2018-05-02	13.40	13.80	13.36	13.65	380377
2018-05-03	13.65	13.90	13.55	13.80	416550
2018-05-04	13.70	14.15	13.70	14.10	522907
2018-05-07	14.10	14.20	13.45	13.55	1241542
2018-05-08	13.60	13.75	13.40	13.65	529128
2018-05-09	13.70	13.90	13.50	13.85	640634
2018-05-10	13.85	13.88	13.75	13.80	189278
2018-05-11	13.80	14.00	13.70	13.85	457727
2018-05-14	13.85	13.90	13.65	13.75	274887
2018-05-15	13.70	13.95	13.65	13.90	318147
2018-05-16	13.90	14.25	13.90	14.20	493653
2018-05-17	14.20	14.43	14.18	14.30	731125
2018-05-18	14.35	14.39	14.20	14.25	655318
2018-05-21	14.30	14.35	14.20	14.30	437687
2018-05-22	14.30	14.50	14.05	14.15	357506
2018-05-23	14.10	14.20	13.95	14.15	241707
2018-05-24	14.15	14.20	13.90	14.10	500737
2018-05-25	14.05	14.25	14.05	14.10	198294
2018-05-29	14.00	14.35	13.95	14.15	263356
2018-05-30	14.25	14.55	14.10	14.45	390845
2018-05-31	14.45	14.55	14.30	14.40	495370
2018-06-01	14.45	14.65	14.43	14.55	347359
2018-06-04	14.60	14.85	14.59	14.80	597110
2018-06-05	14.75	15.00	14.60	14.95	460415
2018-06-06	14.95	15.00	14.80	14.95	278348
2018-06-07	15.00	15.10	14.90	15.00	364552
2018-06-08	15.00	15.05	14.90	14.95	305828
2018-06-11	14.95	15.10	14.90	15.00	397838
2018-06-12	15.00	15.10	14.95	15.00	403663
2018-06-13	15.00	15.05	14.80	14.90	492731
2018-06-14	14.90	15.00	14.85	14.90	391045
2018-06-15	14.85	15.05	14.75	14.95	808157
2018-06-18	14.95	15.55	14.90	15.45	706852
2018-06-19	15.35	15.45	15.00	15.35	621528
2018-06-20	15.45	15.65	15.15	15.55	691626
2018-06-21	14.65	14.80	13.85	14.05	1804797
2018-06-22	14.15	14.40	13.85	14.40	3429816
2018-06-25	14.35	14.35	13.50	13.60	1352840
2018-06-26	13.60	13.80	13.50	13.75	920410
2018-06-27	13.80	13.95	13.50	13.55	766254
2018-06-28	13.55	13.65	13.35	13.42	644846
2018-06-29	13.45	13.60	13.40	13.50	478484
2018-07-02	13.35	13.70	13.10	13.65	476519
2018-07-03	13.80	14.05	13.80	13.85	280394
2018-07-05	13.95	14.05	13.70	14.00	485425
2018-07-06	14.05	14.25	14.00	14.25	345523
2018-07-09	14.30	14.40	14.20	14.30	468899
2018-07-10	14.35	14.35	14.00	14.05	355767
2018-07-11	14.05	14.25	13.95	14.05	427766
2018-07-12	13.95	14.09	13.75	13.85	956863
2018-07-13	13.90	14.15	13.85	14.05	342095
2018-07-16	14.10	14.10	13.60	13.80	541194
2018-07-17	13.75	13.95	13.65	13.80	493759
2018-07-18	13.80	13.80	13.60	13.75	360508
2018-07-19	13.75	13.95	13.65	13.90	382592
2018-07-20	13.95	14.00	13.80	13.85	287887
2018-07-23	13.85	13.90	13.70	13.75	346666
2018-07-24	13.80	13.95	13.70	13.80	355437
2018-07-25	13.75	13.90	13.70	13.85	460029
2018-07-26	13.90	13.95	13.60	13.80	549238
2018-07-27	13.80	13.80	13.45	13.55	397846
2018-07-30	13.55	13.67	13.40	13.50	484310
2018-07-31	13.50	13.85	13.40	13.75	898273
2018-08-01	13.70	13.90	13.65	13.85	480631
2018-08-02	13.75	13.95	13.75	13.90	321915
2018-08-03	13.95	13.98	13.78	13.85	374619
2018-08-06	13.80	13.95	13.75	13.80	477840
2018-08-07	13.80	14.08	13.80	14.00	345314
2018-08-08	14.00	14.00	13.85	14.00	206531
2018-08-09	13.95	14.15	13.95	14.05	399851
2018-08-10	14.00	14.23	13.90	14.00	819983
2018-08-13	14.00	14.00	13.70	13.80	327574
2018-08-14	13.80	14.05	13.80	13.90	319085
2018-08-15	13.90	13.90	13.55	13.60	226936
2018-08-16	13.65	13.88	13.63	13.70	276062
2018-08-17	13.70	13.90	13.65	13.85	332932
2018-08-20	13.90	14.05	13.85	14.00	337928
2018-08-21	14.00	14.35	14.00	14.30	446686
2018-08-22	14.30	14.35	14.00	14.10	364427
2018-08-23	14.10	14.13	13.90	14.05	292677
2018-08-24	14.05	14.58	14.00	14.50	443057
2018-08-27	14.45	14.63	14.45	14.50	366811
2018-08-28	14.50	14.55	14.40	14.45	322279
2018-08-29	14.55	14.75	14.43	14.65	482075
2018-08-30	14.60	14.75	14.50	14.70	365526
2018-08-31	14.65	14.73	14.55	14.60	247581
2018-09-04	14.55	14.80	14.45	14.75	504882
2018-09-05	14.70	14.75	14.55	14.70	558324
2018-09-06	14.70	15.00	14.70	14.95	710177
2018-09-07	14.90	15.20	14.82	15.05	580550
2018-09-10	15.15	15.30	15.05	15.15	463006
2018-09-11	15.10	15.15	15.00	15.00	387634
2018-09-12	15.05	15.20	14.95	15.15	417972
2018-09-13	15.15	15.45	15.15	15.30	584878
2018-09-14	15.30	15.45	15.20	15.40	335198
2018-09-17	15.40	15.45	15.30	15.30	351552
2018-09-18	15.35	15.40	15.10	15.25	483667
2018-09-19	15.20	15.35	15.15	15.35	370070
2018-09-20	15.60	16.20	15.40	16.15	1845098
2018-09-21	19.15	19.35	18.30	19.05	4458739
2018-09-24	18.90	19.00	18.43	18.80	1708703
2018-09-25	18.95	19.00	18.35	18.90	1254950
2018-09-26	18.95	18.99	18.10	18.15	1477414
2018-09-27	18.10	18.80	18.10	18.47	1125558
2018-09-28	18.50	18.70	18.35	18.50	395935
2018-10-01	18.50	18.50	17.78	17.88	1143581
2018-10-02	17.85	17.97	17.77	17.82	914753
2018-10-03	17.92	18.17	17.69	18.16	818801
2018-10-04	18.13	18.13	17.72	17.87	912999
2018-10-05	17.86	17.97	17.53	17.70	782484
2018-10-08	17.75	18.00	17.65	17.89	931375
2018-10-09	17.86	17.92	17.31	17.49	931600
2018-10-10	17.49	17.55	17.18	17.18	752827
2018-10-11	17.04	17.15	16.61	16.65	897122
2018-10-12	17.29	17.34	16.24	16.44	1500385
2018-10-15	16.44	17.10	16.42	16.80	1151098
2018-10-16	16.87	17.19	16.58	17.15	986669
2018-10-17	17.10	17.50	16.96	17.38	788221
2018-10-18	17.28	17.46	16.89	17.07	673267
2018-10-19	17.06	17.26	16.57	16.80	799626
2018-10-22	16.86	17.00	16.64	16.77	881394
2018-10-23	16.54	16.94	16.24	16.87	1056237
2018-10-24	16.84	16.90	16.51	16.53	1130114
2018-10-25	16.61	16.62	16.35	16.57	875256
2018-10-26	16.43	16.61	15.89	16.32	562694
2018-10-29	16.45	16.66	16.19	16.34	1160424
2018-10-30	16.45	16.72	16.40	16.64	1669031
2018-10-31	16.79	16.80	16.40	16.60	604626
2018-11-01	16.62	17.42	16.62	17.24	975686
2018-11-02	17.29	17.53	17.15	17.26	704872
2018-11-05	17.35	17.46	17.09	17.25	600119
2018-11-06	17.25	17.36	17.14	17.32	530476
2018-11-07	17.32	17.46	17.18	17.43	408162
2018-11-08	17.35	17.41	17.02	17.19	487559
2018-11-09	17.07	17.12	16.57	16.73	438163
2018-11-12	16.75	16.79	16.40	16.47	451911
2018-11-13	16.54	16.79	16.42	16.53	399586
2018-11-14	16.60	16.85	16.44	16.53	435825
2018-11-15	16.43	16.90	16.24	16.85	461000
2018-11-16	16.72	16.89	16.62	16.78	320999
2018-11-19	16.72	16.87	16.48	16.57	604467
2018-11-20	16.43	16.46	15.87	15.93	584069
2018-11-21	16.00	16.47	15.90	16.23	560379
2018-11-23	16.14	16.58	16.10	16.41	339147
2018-11-26	16.45	16.50	15.87	16.00	437676
2018-11-27	15.98	16.11	15.91	16.02	434836
2018-11-28	16.05	16.59	15.90	16.53	736494
2018-11-29	16.45	16.56	16.11	16.45	901288
2018-11-30	16.41	16.46	16.03	16.20	429296
2018-12-03	16.37	16.49	16.04	16.32	430253
2018-12-04	16.32	16.42	15.47	15.55	579343
2018-12-06	15.36	15.41	15.01	15.41	519178
2018-12-07	15.36	15.48	14.97	15.09	446810
2018-12-10	15.01	15.05	14.52	14.85	705106
2018-12-11	15.05	15.22	14.59	14.73	751152
2018-12-12	14.90	15.10	14.76	14.86	473037
2018-12-13	14.80	14.94	14.52	14.58	407984
2018-12-14	14.49	14.64	14.25	14.32	370294
2018-12-17	14.27	14.49	14.07	14.18	977181
2018-12-18	14.32	14.40	14.14	14.20	1020353
2018-12-19	15.20	15.48	14.30	14.46	1677672
2018-12-20	14.45	14.95	14.32	14.69	975544
2018-12-21	14.67	15.10	14.52	14.53	1288954
2018-12-24	14.47	14.60	14.13	14.14	412634
2018-12-26	14.17	14.85	13.96	14.65	699773
2018-12-27	14.42	14.78	14.26	14.77	858193
2018-12-28	14.76	15.02	14.64	14.68	607599
2018-12-31	14.73	14.91	14.55	14.83	429682
2019-01-02	14.70	15.08	14.51	15.01	578871
2019-01-03	14.96	15.18	14.62	15.00	864056
2019-01-04	15.22	15.63	15.10	15.58	505563
2019-01-07	15.60	16.06	15.39	15.87	477578
2019-01-08	16.03	16.22	15.95	16.20	555888
2019-01-09	16.27	16.53	16.07	16.37	876377
2019-01-10	16.27	16.55	16.20	16.52	782341
2019-01-11	16.44	16.48	16.17	16.41	548954
2019-01-14	16.36	16.61	16.31	16.35	459871
2019-01-15	16.40	16.48	16.19	16.34	420475
2019-01-16	16.38	16.57	16.03	16.08	945382
2019-01-17	15.99	16.50	15.99	16.45	796168
2019-01-18	16.54	16.97	16.54	16.86	395353
2019-01-22	16.75	16.82	16.54	16.75	473620
2019-01-23	16.83	16.90	16.62	16.73	748352
2019-01-24	16.78	17.00	16.63	16.64	571516
2019-01-25	16.74	16.84	16.60	16.65	425554
2019-01-28	16.58	16.63	16.31	16.36	422126
2019-01-29	16.45	16.47	16.20	16.25	344955
2019-01-30	16.40	16.40	16.12	16.31	458537
2019-01-31	16.32	16.53	16.29	16.50	882004
2019-02-01	16.58	16.62	16.31	16.44	362515
2019-02-04	16.42	16.60	16.33	16.60	801656
2019-02-05	16.66	16.91	16.60	16.83	503788
2019-02-06	16.83	16.91	16.70	16.82	176378
2019-02-07	16.73	16.77	16.52	16.71	221921
2019-02-08	16.64	16.78	16.56	16.74	204998
2019-02-11	16.76	16.92	16.75	16.91	583798
2019-02-12	16.95	17.07	16.89	16.94	276002
2019-02-13	17.03	17.09	16.88	17.07	247053
2019-02-14	17.00	17.24	16.98	17.01	241101
2019-02-15	17.15	17.47	17.11	17.45	419180
2019-02-19	17.45	17.55	17.37	17.48	420969
2019-02-20	17.50	17.53	17.39	17.50	426007
2019-02-21	17.50	17.55	17.35	17.45	520922
2019-02-22	17.50	17.92	17.42	17.55	706708
2019-02-25	17.65	17.81	17.41	17.41	508198
2019-02-26	17.42	17.46	17.21	17.34	423512
2019-02-27	17.29	17.42	17.26	17.36	321197
2019-02-28	17.36	17.58	17.27	17.51	362352
2019-03-01	17.66	17.66	17.33	17.63	381271
2019-03-04	17.64	17.77	17.52	17.73	460886
2019-03-05	17.77	17.77	17.39	17.48	404598
2019-03-06	17.51	17.51	17.27	17.30	627822
2019-03-07	17.35	17.39	17.12	17.28	438899
2019-03-08	17.20	17.34	17.19	17.24	463663
2019-03-11	17.27	17.64	17.26	17.63	479379
2019-03-12	17.64	17.79	17.52	17.64	627720
2019-03-13	17.71	17.76	17.58	17.58	245487
2019-03-14	17.60	17.60	17.38	17.55	411994
2019-03-15	17.65	17.72	17.41	17.52	1001401
2019-03-18	17.51	17.66	17.38	17.60	621404
2019-03-19	17.74	17.85	17.43	17.48	1053876
2019-03-20	18.01	18.01	15.01	15.11	4372109
2019-03-21	15.59	15.94	15.26	15.30	3109559
2019-03-22	15.26	15.42	14.70	14.77	1704335
2019-03-25	14.72	15.06	14.49	14.84	1509258
2019-03-26	14.90	15.14	14.90	15.06	743453
2019-03-27	15.09	15.32	15.05	15.02	1195075
2019-03-28	15.10	15.25	14.80	14.97	950810
2019-03-29	15.03	15.12	14.45	14.55	1239432
2019-04-01	14.67	14.91	14.61	14.90	697618
2019-04-02	14.89	14.98	14.77	14.96	670664
2019-04-03	14.98	15.30	14.98	15.22	735923
2019-04-04	15.26	15.47	15.21	15.45	503068
2019-04-05	15.45	15.69	15.45	15.62	670859
2019-04-08	15.62	15.68	15.48	15.67	503051
2019-04-09	15.64	15.70	15.39	15.46	562407
2019-04-10	15.53	15.69	15.46	15.62	343652
2019-04-11	15.70	15.82	15.65	15.81	242831
2019-04-12	15.82	15.99	15.81	15.91	1094853
2019-04-15	15.94	16.09	15.85	16.04	431575
2019-04-16	16.08	16.47	16.03	16.43	479367
2019-04-17	16.50	16.62	16.44	16.55	726700
2019-04-18	16.50	16.53	16.19	16.44	386186
2019-04-22	16.41	16.45	16.17	16.28	591664
2019-04-23	16.32	16.54	16.20	16.48	320249
2019-04-24	16.46	16.98	16.43	16.80	421341
2019-04-25	16.72	16.78	16.38	16.71	425252
2019-04-26	16.74	17.03	16.64	16.92	346383
2019-04-29	16.95	17.23	16.94	17.12	352518
2019-04-30	17.10	17.52	17.02	17.29	842255
2019-05-01	17.30	17.30	16.99	17.08	893612
2019-05-02	17.07	17.33	17.00	17.18	354005
2019-05-03	17.22	17.69	17.22	17.69	459307
2019-05-06	17.37	17.69	17.37	17.59	366285
2019-05-07	17.39	17.55	17.12	17.30	292839
2019-05-08	17.31	17.59	17.17	17.49	576372
2019-05-09	17.36	17.52	17.15	17.38	431729
2019-05-10	17.35	17.50	16.94	17.50	303806
2019-05-13	17.16	17.18	16.79	16.99	385882
2019-05-14	17.05	17.21	16.77	17.13	325608
2019-05-15	16.96	17.33	16.86	17.28	433828
2019-05-16	17.30	17.47	17.20	17.27	535285
2019-05-17	17.07	17.36	16.92	16.92	904460
2019-05-20	16.79	17.00	16.67	16.94	270785
2019-05-21	17.03	17.30	17.00	17.28	433488
2019-05-22	17.17	17.32	17.04	17.04	350807
2019-05-23	16.90	16.90	16.60	16.77	255984
2019-05-24	16.86	16.89	16.60	16.72	529140
2019-05-28	16.75	16.96	16.64	16.76	763056
2019-05-29	16.60	16.79	16.46	16.73	760723
2019-05-30	16.72	16.86	16.19	16.32	363521
2019-05-31	16.10	16.14	15.90	16.04	349018
2019-06-03	16.03	16.48	16.02	16.41	412034
2019-06-04	16.56	16.94	16.50	16.92	265799
2019-06-05	16.94	17.00	16.67	16.85	768884
2019-06-06	16.95	16.99	16.57	16.79	527820
2019-06-07	16.88	17.03	16.79	16.95	319585
2019-06-10	17.06	17.27	16.98	17.12	548953
2019-06-11	17.25	17.34	17.00	17.13	232354
2019-06-12	17.12	17.25	16.96	17.22	647599
2019-06-13	17.29	17.63	17.16	17.52	413022
2019-06-14	17.49	17.55	17.27	17.47	294673
2019-06-17	17.50	17.57	17.37	17.48	380450
2019-06-18	17.60	17.86	17.49	17.53	293026
2019-06-19	17.53	17.82	17.50	17.77	636753
2019-06-20	16.50	16.59	15.70	15.78	2496365
2019-06-21	15.69	15.72	15.30	15.46	1723258
2019-06-24	15.48	15.79	15.44	15.57	1155891
2019-06-25	15.66	16.11	15.62	15.98	1071317
2019-06-26	16.10	16.24	15.90	16.10	791816
2019-06-27	16.25	16.72	16.22	16.51	973307
2019-06-28	16.58	17.20	16.58	17.10	1898628
2019-07-01	17.28	17.39	17.02	17.23	708112
2019-07-02	17.26	17.29	16.94	17.04	389383
2019-07-03	17.14	17.29	17.00	17.26	279616
2019-07-05	17.15	17.36	17.06	17.26	534613
2019-07-08	17.20	17.40	17.13	17.35	473703
2019-07-09	17.22	17.34	16.99	17.33	512570
2019-07-10	17.33	17.40	17.16	17.30	639816
2019-07-11	17.29	17.33	16.96	17.17	931696
2019-07-12	17.18	17.59	17.18	17.53	878832
2019-07-15	17.57	17.70	17.38	17.62	441059
2019-07-16	17.49	17.60	17.27	17.43	580188
2019-07-17	16.97	17.00	16.21	16.62	1488504
2019-07-18	16.64	16.96	16.59	16.95	843642
2019-07-19	16.95	17.09	16.82	16.83	508812
2019-07-22	16.85	16.94	16.75	16.83	313035
2019-07-23	17.00	17.02	16.68	16.68	690264
2019-07-24	16.70	16.81	16.53	16.77	1207230
2019-07-25	16.82	17.08	16.69	16.70	924674
2019-07-26	16.73	17.07	16.64	16.95	1096705
2019-07-29	16.97	17.04	16.88	17.00	508649
2019-07-30	16.93	17.13	16.85	17.02	495946
2019-07-31	17.10	17.29	16.83	16.91	769945
2019-08-01	16.95	17.35	16.60	16.65	578911
2019-08-02	16.51	16.57	16.19	16.26	330997
2019-08-05	16.00	16.11	15.52	15.74	484007
2019-08-06	15.78	16.04	15.56	15.77	811909
2019-08-07	15.53	15.93	15.40	15.91	565656
2019-08-08	15.90	16.47	15.90	16.46	374352
2019-08-09	16.36	16.45	16.06	16.19	385434
2019-08-12	16.07	16.16	15.80	15.85	282987
2019-08-13	15.94	16.21	15.74	16.01	314440
2019-08-14	15.72	15.75	15.44	15.51	442487
2019-08-15	15.49	15.50	15.28	15.37	467399
2019-08-16	15.44	15.80	15.44	15.71	445571
2019-08-19	15.93	16.03	15.67	15.73	508654
2019-08-20	15.61	15.77	15.51	15.68	451669
2019-08-21	15.83	15.91	15.64	15.69	306861
2019-08-22	15.66	15.76	15.42	15.55	394553
2019-08-23	15.46	15.72	15.26	15.34	413282
2019-08-26	15.50	15.57	15.35	15.48	351478
2019-08-27	15.60	15.61	15.19	15.23	293181
2019-08-28	15.17	15.39	15.12	15.35	384934
2019-08-29	15.49	15.70	15.45	15.50	488123
2019-08-30	15.60	15.77	15.48	15.53	391430
2019-09-03	15.48	15.63	15.24	15.34	581362
2019-09-04	15.50	15.59	15.36	15.56	228076
2019-09-05	15.59	16.12	15.59	15.81	384329
2019-09-06	15.84	16.05	15.82	15.85	343274
2019-09-09	15.96	16.24	15.91	16.16	291907
2019-09-10	16.20	16.41	16.00	16.37	376927
2019-09-11	16.43	16.59	16.21	16.57	338178
2019-09-12	16.56	16.76	16.45	16.64	323588
2019-09-13	16.73	16.89	16.64	16.79	395918
2019-09-16	16.70	16.90	16.69	16.76	487580
2019-09-17	16.76	16.79	16.58	16.77	343124
2019-09-18	16.71	16.75	16.30	16.39	505278
2019-09-19	16.65	17.20	16.54	16.74	1381147
2019-09-20	17.48	18.46	17.44	18.39	4781051
2019-09-23	18.53	19.65	18.53	19.14	2114799
2019-09-24	19.13	19.37	18.58	18.66	1518361
2019-09-25	18.82	19.09	18.59	19.07	1099108
2019-09-26	18.92	19.00	18.21	18.26	1133736
2019-09-27	18.36	18.48	18.14	18.41	753999
2019-09-30	18.40	18.57	18.29	18.40	1008378
2019-10-01	18.42	18.54	17.90	18.04	813156
2019-10-02	17.85	17.98	17.68	17.85	898599
2019-10-03	17.73	18.01	17.52	18.00	1107739
2019-10-04	18.06	18.21	17.93	18.11	488782
2019-10-07	17.36	17.69	17.07	17.62	1256134
2019-10-08	17.41	17.52	17.18	17.34	628134
2019-10-09	17.34	17.55	17.25	17.46	1724061
2019-10-10	17.56	17.74	17.44	17.62	854438
2019-10-11	17.86	18.13	17.80	17.95	967694
2019-10-14	17.81	17.94	17.62	17.85	1011739
2019-10-15	17.81	18.15	17.80	18.15	1122792
2019-10-16	18.05	18.15	17.92	17.92	562598
2019-10-17	18.02	18.17	17.93	18.17	740330
2019-10-18	18.12	18.25	18.06	18.14	869634
2019-10-21	18.30	18.47	18.23	18.25	614314
2019-10-22	18.28	18.34	18.06	18.33	577222
2019-10-23	18.18	18.22	17.94	18.00	392272
2019-10-24	18.10	18.10	17.55	17.72	835096
2019-10-25	17.64	17.93	17.58	17.62	473291
2019-10-28	17.67	17.90	17.67	17.77	643719
2019-10-29	17.73	17.88	17.67	17.82	634450
2019-10-30	17.79	17.79	17.34	17.51	438491
2019-10-31	17.42	17.54	17.03	17.47	679771
2019-11-01	17.57	17.87	17.52	17.81	789117
2019-11-04	17.94	18.16	17.90	18.09	452142
2019-11-05	18.20	18.30	17.88	17.90	436941
2019-11-06	17.82	17.95	17.69	17.86	584192
2019-11-07	17.98	18.08	17.85	17.94	758530
2019-11-08	17.89	18.02	17.89	17.95	551144
2019-11-11	17.83	17.96	17.75	17.95	688440
2019-11-12	17.88	18.13	17.80	18.07	504388
2019-11-13	17.92	18.09	17.79	18.07	487993
2019-11-14	18.05	18.25	18.04	18.17	705317
2019-11-15	18.29	18.37	18.08	18.19	429814
2019-11-18	18.14	18.35	18.04	18.31	407312
2019-11-19	18.39	18.44	18.25	18.25	410967
2019-11-20	18.21	18.48	18.03	18.03	606588
2019-11-21	18.10	18.11	17.73	17.85	460018
2019-11-22	17.91	18.09	17.83	17.93	306071
2019-11-25	17.99	18.31	17.99	18.19	377786
2019-11-26	18.15	18.35	18.11	18.24	457698
2019-11-27	18.29	18.42	18.25	18.31	271071
2019-11-29	18.30	18.37	18.12	18.12	194009
2019-12-02	18.12	18.27	18.04	18.24	650153
2019-12-03	18.05	18.24	18.02	18.20	490114
2019-12-04	18.24	18.38	18.16	18.22	512390
2019-12-05	18.34	18.42	18.22	18.39	394096
2019-12-06	18.44	18.72	18.44	18.64	776444
2019-12-09	18.62	18.64	18.52	18.55	453756
2019-12-10	18.52	18.71	18.50	18.70	434387
2019-12-11	18.71	18.87	18.56	18.86	592680
2019-12-12	18.88	19.35	18.80	19.20	898732
2019-12-13	19.18	19.21	18.82	18.88	653303
2019-12-16	19.00	19.22	18.85	19.11	803421
2019-12-17	19.04	19.19	18.87	19.08	1071065
2019-12-18	21.40	23.02	20.95	22.21	7734313
2019-12-19	22.36	22.36	21.65	21.75	2230362
2019-12-20	21.85	22.14	21.53	21.61	1677824
2019-12-23	21.65	21.70	21.23	21.32	913099
2019-12-24	21.38	21.39	21.26	21.38	334271
2019-12-26	21.29	21.34	20.54	20.62	700311
2019-12-27	20.66	20.78	20.51	20.56	648543
2019-12-30	20.50	20.71	20.37	20.65	567247
2019-12-31	20.61	20.74	20.46	20.46	648795
2020-01-02	20.64	20.64	20.22	20.42	1055858
2020-01-03	20.17	20.42	20.07	20.29	602223
2020-01-06	20.10	20.24	19.92	20.13	644283
2020-01-07	20.07	20.12	19.89	20.04	889322
2020-01-08	20.01	20.21	19.96	20.01	978429
2020-01-09	20.06	20.06	19.44	19.49	949849
2020-01-10	19.41	19.41	19.01	19.21	851331
2020-01-13	19.29	19.38	19.16	19.24	748648
2020-01-14	19.19	19.55	19.08	19.46	960893
2020-01-15	19.40	19.57	19.34	19.47	1097537
2020-01-16	19.57	19.82	19.44	19.49	536819
2020-01-17	19.56	19.56	19.27	19.34	591793
2020-01-21	19.23	19.38	19.06	19.23	705864
2020-01-22	19.27	19.48	19.08	19.24	618296
2020-01-23	19.15	19.38	18.87	19.25	616537
2020-01-24	19.29	19.39	18.97	19.14	464546
2020-01-27	18.88	19.05	18.65	19.00	816302
2020-01-28	19.12	19.25	18.94	19.10	324551
2020-01-29	19.13	19.20	18.85	18.90	541322
2020-01-30	18.77	19.06	18.70	19.05	517165
2020-01-31	18.93	19.03	18.59	18.61	999843
2020-02-03	18.72	19.02	18.61	18.75	712048
2020-02-04	18.97	19.02	18.57	18.69	689898
2020-02-05	18.87	19.16	18.77	19.07	605462
2020-02-06	19.13	19.43	19.10	19.32	483782
2020-02-07	19.26	19.30	19.05	19.10	480756
2020-02-10	19.02	19.18	18.91	19.08	442526
2020-02-11	19.18	19.28	18.99	19.15	539515
2020-02-12	19.29	19.42	19.21	19.39	597386
2020-02-13	19.24	19.35	18.86	18.93	937656
2020-02-14	18.97	19.05	18.60	19.04	398152
2020-02-18	18.98	19.01	18.72	18.94	583078
2020-02-19	18.81	19.08	18.76	18.83	448620
2020-02-20	18.82	19.18	18.79	18.97	472087
2020-02-21	18.93	18.97	18.73	18.81	411594
2020-02-24	18.31	18.40	17.78	18.07	692670
2020-02-25	18.05	18.10	17.37	17.44	786351
2020-02-26	17.52	17.68	17.05	17.05	424647
2020-02-27	16.75	17.15	16.41	16.42	1042329
2020-02-28	15.94	16.41	15.60	16.22	1276942
2020-03-02	16.31	16.45	15.95	16.33	1449126
2020-03-03	16.30	17.04	15.82	15.93	787946
2020-03-04	16.22	16.49	16.01	16.35	805841
2020-03-05	15.93	16.12	15.43	15.64	824440
2020-03-06	15.17	15.64	14.86	15.30	971932
2020-03-09	14.30	14.62	13.73	14.20	942147
2020-03-10	14.52	14.59	13.45	13.87	1032853
2020-03-11	13.54	13.87	13.28	13.42	1059012
2020-03-12	12.52	12.66	11.34	11.52	948424
2020-03-13	12.03	12.34	11.32	12.34	1159008
2020-03-16	11.18	12.27	10.15	10.36	1731862
2020-03-17	10.52	10.52	9.26	9.54	1401302
2020-03-18	8.94	9.04	7.02	7.33	1059879
2020-03-19	7.32	8.82	7.05	8.76	1390201
2020-03-20	8.81	9.94	8.63	9.60	1867484
2020-03-23	9.57	9.73	8.62	9.46	1113508
2020-03-24	9.93	10.31	9.70	10.03	955568
2020-03-25	10.90	12.05	10.52	11.55	1868971
2020-03-26	11.61	12.31	11.00	11.19	1180906
2020-03-27	10.63	11.06	10.18	10.65	1448094
2020-03-30	10.72	10.82	10.25	10.47	1097186
2020-03-31	10.39	10.75	9.63	9.87	1666523
2020-04-01	9.41	9.57	8.69	8.73	1234756
2020-04-02	8.71	9.20	8.26	8.43	966127
2020-04-03	8.43	8.52	7.95	8.22	882849
2020-04-06	8.61	9.26	8.60	9.13	995630
2020-04-07	9.54	10.08	9.16	9.30	1076939
2020-04-08	9.57	9.93	9.35	9.80	814446
2020-04-09	10.15	10.57	10.05	10.45	782478
2020-04-13	10.40	10.40	9.84	10.13	595010
2020-04-14	10.39	10.57	9.84	9.93	919724
2020-04-15	9.49	9.49	9.03	9.08	874120
2020-04-16	9.04	9.06	8.55	8.80	810909
2020-04-17	9.17	9.75	9.11	9.63	910430
2020-04-20	9.38	9.62	9.19	9.25	678165
2020-04-21	9.10	9.27	8.91	9.11	842444
2020-04-22	9.30	9.36	9.02	9.09	564784
2020-04-23	9.11	9.65	9.11	9.49	573034
2020-04-24	9.53	9.61	9.28	9.56	675334
2020-04-27	9.68	10.26	9.62	10.07	722678
2020-04-28	10.56	10.94	10.46	10.50	1010401
2020-04-29	10.82	11.30	10.76	11.12	1019772
2020-04-30	10.85	11.05	10.48	10.95	679654
2020-05-01	10.58	10.73	10.26	10.55	760439
2020-05-04	10.28	10.65	10.18	10.61	817672
2020-05-05	10.83	11.17	10.81	10.95	1265017
2020-05-06	10.89	10.94	10.07	10.09	678760
2020-05-07	10.21	10.74	10.21	10.50	514659
2020-05-08	10.79	11.16	10.75	11.14	594253
2020-05-11	10.86	10.90	10.49	10.70	572756
2020-05-12	10.71	10.83	10.00	10.00	720807
2020-05-13	10.00	10.09	9.58	9.71	595035
2020-05-14	9.44	9.73	9.10	9.68	572301
2020-05-15	9.61	9.79	9.46	9.72	371574
2020-05-18	10.31	11.28	10.30	11.11	1030724
2020-05-19	10.97	11.21	10.60	10.77	458419
2020-05-20	10.98	11.34	10.98	11.08	503502
2020-05-21	11.00	11.36	11.00	11.12	510253
2020-05-22	11.48	11.82	11.18	11.51	994143
2020-05-26	12.10	13.21	11.98	12.83	1563051
2020-05-27	13.30	13.62	12.53	12.90	1387076
2020-05-28	13.07	13.07	12.15	12.18	670194
2020-05-29	12.02	12.07	11.48	11.58	881284
2020-06-01	11.72	11.94	11.54	11.60	998390
2020-06-02	11.75	12.01	11.64	11.75	1416611
2020-06-03	11.98	12.71	11.98	12.58	2166535
2020-06-04	12.39	12.81	12.20	12.74	1086642
2020-06-05	13.50	13.83	13.25	13.26	1064467
2020-06-08	13.56	13.99	13.49	13.95	1108595
2020-06-09	13.80	14.00	13.46	13.83	718161
2020-06-10	13.71	13.71	12.73	12.88	1091893
2020-06-11	12.01	12.08	11.25	11.39	765557
2020-06-12	12.05	12.27	11.50	11.87	610289
2020-06-15	11.35	12.20	11.16	12.20	906504
2020-06-16	12.90	12.90	12.40	12.54	870330
2020-06-17	12.70	12.70	12.16	12.23	647672
2020-06-18	12.03	12.37	11.86	12.10	505356
2020-06-19	12.26	12.32	11.71	11.80	1558730
2020-06-22	11.71	11.97	11.52	11.90	720242
2020-06-23	12.13	12.27	11.85	12.13	901900
2020-06-24	11.95	11.98	11.32	11.67	894158
2020-06-25	11.54	11.79	11.25	11.53	735700
2020-06-26	11.43	11.57	11.11	11.47	1357504
2020-06-29	11.69	12.24	11.68	12.22	869190
2020-06-30	12.22	12.44	11.94	12.06	1436822
2020-07-01	11.01	12.55	10.25	10.37	4249797
2020-07-02	10.64	10.99	10.27	10.34	1852024
2020-07-06	10.54	11.04	10.47	10.86	1313473
2020-07-07	10.74	10.76	10.39	10.50	1209636
2020-07-08	10.55	10.64	10.32	10.50	929014
2020-07-09	10.41	10.58	10.25	10.42	971417
2020-07-10	10.40	10.54	10.21	10.50	874547
2020-07-13	10.56	10.75	10.32	10.53	742284
2020-07-14	10.50	10.66	10.34	10.64	574146
2020-07-15	10.95	11.45	10.95	11.34	1010918
2020-07-16	11.26	11.37	11.09	11.33	729945
2020-07-17	11.34	11.48	11.07	11.15	546325
2020-07-20	11.10	11.12	10.86	10.91	565399
2020-07-21	11.10	11.38	11.08	11.13	895431
2020-07-22	11.05	11.43	11.03	11.39	908042
2020-07-23	11.43	11.72	11.39	11.52	982744
2020-07-24	11.50	11.62	11.15	11.17	761419
2020-07-27	11.10	11.17	10.84	10.93	447735
2020-07-28	10.83	11.01	10.75	10.78	459492
2020-07-29	10.93	11.13	10.67	11.04	777903
2020-07-30	10.78	10.94	10.53	10.76	462703
2020-07-31	10.63	10.75	10.47	10.73	485212
2020-08-03	10.76	10.93	10.67	10.85	525920
2020-08-04	10.85	10.96	10.72	10.81	396998
2020-08-05	10.93	10.98	10.76	10.93	871806
2020-08-06	10.90	11.09	10.84	11.03	516394
2020-08-07	10.95	11.46	10.93	11.46	626662
2020-08-10	11.49	11.96	11.49	11.73	566475
2020-08-11	11.90	12.12	11.61	11.67	569191
2020-08-12	11.86	11.86	11.31	11.41	376177
2020-08-13	11.28	11.41	11.18	11.29	219238
2020-08-14	11.18	11.46	11.14	11.40	419865
2020-08-17	11.34	11.40	11.11	11.21	315283
2020-08-18	11.17	11.18	10.63	10.65	505990
2020-08-19	10.65	11.12	10.58	10.89	499947
2020-08-20	10.70	11.07	10.69	10.95	543530
2020-08-21	10.85	11.05	10.71	10.75	465335
2020-08-24	10.58	10.83	10.37	10.79	451922
2020-08-25	10.81	11.02	10.54	10.61	493999
2020-08-26	10.60	10.79	10.36	10.41	521298
2020-08-27	10.46	10.77	10.42	10.63	459190
2020-08-28	10.73	10.76	10.50	10.76	442751
2020-08-31	10.70	10.71	10.43	10.45	407001
2020-09-01	10.35	10.50	10.21	10.39	437752
2020-09-02	10.39	10.78	10.39	10.69	457193
2020-09-03	10.71	10.89	10.35	10.41	529002
2020-09-04	10.61	10.64	10.10	10.13	619646
2020-09-08	10.10	10.34	9.91	10.12	769279
2020-09-09	10.16	10.33	9.78	9.84	752072
2020-09-10	9.86	9.94	9.55	9.65	594865
2020-09-11	9.65	9.73	9.47	9.72	463613
2020-09-14	9.80	10.29	9.78	10.17	1398233
2020-09-15	10.22	10.41	9.97	10.02	4160718
2020-09-16	10.20	11.01	10.10	10.79	2515841
2020-09-17	11.10	12.46	10.93	12.04	3220992
2020-09-18	12.15	12.39	11.80	12.34	2348523
2020-09-21	12.11	12.17	11.65	11.83	1483425
2020-09-22	11.85	11.88	11.12	11.35	2492457
2020-09-23	10.85	10.98	9.56	9.84	4566620
2020-09-24	9.82	10.04	9.68	9.69	1823552
2020-09-25	9.69	9.93	9.66	9.71	1940231
2020-09-28	10.00	10.14	9.79	9.90	1376279
2020-09-29	9.88	10.10	9.72	10.04	1039215
2020-09-30	10.02	10.34	10.02	10.01	1392512
2020-10-01	10.47	11.09	10.43	10.68	1283624
2020-10-02	10.30	11.56	10.19	11.49	1269246
2020-10-05	11.59	11.61	11.20	11.35	869897
2020-10-06	11.53	11.73	11.34	11.41	862801
2020-10-07	11.68	12.04	11.38	11.41	819659
2020-10-08	11.55	11.58	11.29	11.44	557996
2020-10-09	11.55	11.65	11.31	11.48	513906
2020-10-12	11.53	11.88	11.49	11.81	640607
2020-10-13	11.80	11.92	11.62	11.85	627690
2020-10-14	11.84	12.15	11.75	11.76	881679
2020-10-15	11.65	12.00	11.41	11.97	601785
2020-10-16	11.88	12.25	11.86	12.16	634727
2020-10-19	12.14	12.42	11.83	11.87	758124
2020-10-20	12.00	12.30	11.91	12.08	477424
2020-10-21	12.08	12.10	11.77	11.79	565396
2020-10-22	11.90	12.01	11.63	11.80	592594
2020-10-23	11.88	12.10	11.74	12.06	521210
2020-10-26	11.85	11.86	11.34	11.40	518611
2020-10-27	11.37	11.47	11.06	11.10	639092
2020-10-28	10.77	11.07	10.67	10.81	755873
2020-10-29	10.72	10.91	10.53	10.66	502847
2020-10-30	10.61	10.88	10.37	10.44	687564
2020-11-02	10.66	10.93	10.53	10.74	428896
2020-11-03	11.00	11.24	10.95	11.14	413630
2020-11-04	10.87	10.92	10.47	10.54	388149
2020-11-05	10.60	10.96	10.60	10.80	341680
2020-11-06	10.85	10.99	10.46	10.52	345749
2020-11-09	11.65	12.59	11.65	12.41	1011877
2020-11-10	12.62	12.84	12.41	12.64	708156
2020-11-11	12.66	12.66	11.94	12.38	520181
2020-11-12	12.25	12.25	11.67	11.86	653108
2020-11-13	11.98	12.32	11.96	12.22	443837
2020-11-16	12.77	13.12	12.57	12.98	961605
2020-11-17	12.78	12.84	12.42	12.76	401946
2020-11-18	12.70	13.13	12.44	12.44	526637
2020-11-19	12.35	12.45	12.09	12.39	376054
2020-11-20	12.22	12.53	12.14	12.53	505763
2020-11-23	12.53	12.81	12.40	12.61	577546
2020-11-24	12.90	13.31	12.73	13.26	719232
2020-11-25	13.07	13.17	12.85	12.90	394139
2020-11-27	12.98	13.02	12.71	12.84	173197
2020-11-30	12.79	12.79	12.13	12.15	578561
2020-12-01	12.38	12.71	12.16	12.50	633519
2020-12-02	12.49	12.57	12.26	12.43	360077
2020-12-03	12.51	12.77	12.36	12.61	359290
2020-12-04	12.74	13.34	12.69	13.34	808346
2020-12-07	13.25	13.47	12.98	13.41	807260
2020-12-08	13.26	13.56	13.11	13.28	1047229
2020-12-09	13.39	13.64	13.30	13.58	725165
2020-12-10	13.43	13.57	13.20	13.35	537284
2020-12-11	13.20	13.40	12.48	12.50	502390
2020-12-14	12.79	13.04	12.46	12.84	741670
2020-12-15	12.92	13.75	12.88	13.73	783772
2020-12-16	13.73	14.06	13.42	13.66	817493
2020-12-17	13.67	13.75	12.86	13.16	1468806
2020-12-18	12.37	13.71	12.25	13.60	2780291
2020-12-21	13.14	13.23	12.23	12.47	1323093
2020-12-22	12.43	12.86	12.33	12.59	1071096
2020-12-23	12.69	13.14	12.61	12.97	1118721
2020-12-24	12.94	13.56	12.73	13.49	572901
2020-12-28	13.61	13.89	13.04	13.22	1110504
2020-12-29	13.25	13.39	12.79	13.06	830026
2020-12-30	13.04	13.43	13.03	13.43	598863
2020-12-31	13.43	13.66	13.26	13.55	816665
2021-01-04	13.66	13.69	12.65	12.74	1355604
2021-01-05	12.80	13.24	12.80	13.04	770325
2021-01-06	13.38	13.71	13.15	13.42	1254141
2021-01-07	13.47	13.59	13.06	13.30	703687
2021-01-08	13.36	13.36	12.83	13.29	1047358
2021-01-11	13.08	13.21	12.72	12.81	706146
2021-01-12	12.89	13.66	12.74	13.52	825158
2021-01-13	13.47	13.61	13.25	13.44	572014
2021-01-14	13.55	13.74	13.36	13.37	628055
2021-01-15	13.22	13.49	13.14	13.20	837750
2021-01-19	13.33	13.51	13.15	13.35	759126
2021-01-20	13.40	13.56	13.30	13.47	582136
2021-01-21	13.47	13.62	13.30	13.46	475898
2021-01-22	13.22	13.84	13.08	13.81	829161
2021-01-25	13.74	13.81	13.32	13.46	517787
2021-01-26	13.50	13.62	13.29	13.54	397708
2021-01-27	13.23	13.47	13.11	13.22	697871
2021-01-28	13.34	13.49	13.20	13.28	451457
2021-01-29	13.31	13.40	12.92	12.93	643175
2021-02-01	13.03	13.40	12.91	13.34	522910
2021-02-02	13.60	13.69	13.26	13.51	407560
2021-02-03	13.44	13.54	13.17	13.44	526974
2021-02-04	13.47	14.29	13.39	14.10	734044
2021-02-05	14.28	14.30	13.72	13.80	572336
2021-02-08	13.88	14.03	13.67	13.94	402392
2021-02-09	13.87	14.05	13.75	13.88	332768
2021-02-10	13.95	13.95	13.63	13.64	476276
2021-02-11	13.79	14.09	13.44	13.56	756174
2021-02-12	13.52	14.10	13.52	13.79	561099
2021-02-16	13.95	13.98	13.47	13.54	416333
2021-02-17	13.31	13.45	13.17	13.25	673839
2021-02-18	13.13	13.20	12.90	12.97	592113
2021-02-19	13.00	13.35	12.87	13.27	677056
2021-02-22	13.21	14.30	13.19	14.22	906120
2021-02-23	14.12	14.46	14.03	14.26	524886
2021-02-24	14.40	14.78	14.35	14.73	438492
2021-02-25	14.75	14.83	14.22	14.22	493293
2021-02-26	14.19	14.47	13.94	13.94	460677
2021-03-01	14.25	14.56	14.23	14.32	501451
2021-03-02	14.23	14.36	14.08	14.18	822372
2021-03-03	14.30	14.83	14.24	14.57	683652
2021-03-04	14.62	15.00	14.39	14.51	648000
2021-03-05	14.80	14.95	14.38	14.89	632603
2021-03-08	15.00	15.97	14.97	15.95	1068987
2021-03-09	15.96	16.05	15.12	15.43	720011
2021-03-10	15.45	16.22	15.31	16.18	758839
2021-03-11	16.17	16.23	15.94	16.14	620399
2021-03-12	16.21	16.71	16.16	16.59	542379
2021-03-15	16.47	16.60	16.20	16.41	517073
2021-03-16	16.28	16.33	15.69	15.96	515548
2021-03-17	16.00	16.18	15.87	16.06	648257
2021-03-18	15.97	16.85	15.95	16.19	636300
2021-03-19	16.11	16.11	15.35	15.97	1535121
2021-03-22	15.99	16.09	15.13	15.38	537041
2021-03-23	15.25	15.39	14.68	14.80	667904
2021-03-24	14.81	15.56	14.56	14.65	1590977
2021-03-25	14.40	14.52	13.25	14.44	1395797
2021-03-26	14.73	15.15	14.50	14.67	966643
2021-03-29	14.45	14.73	14.04	14.06	676951
2021-03-30	14.07	14.54	14.07	14.39	650775
2021-03-31	14.36	14.57	14.12	14.29	917011
2021-04-01	14.21	14.51	14.16	14.47	625463
2021-04-05	14.55	14.92	14.37	14.56	564218
2021-04-06	14.56	14.79	14.48	14.50	496896
2021-04-07	14.50	14.65	14.13	14.23	588832
2021-04-08	14.18	14.33	14.04	14.32	571404
2021-04-09	14.34	14.44	14.22	14.29	274504
2021-04-12	14.32	14.37	14.14	14.24	314286
2021-04-13	14.23	14.26	14.02	14.08	393328
2021-04-14	14.12	14.53	14.05	14.47	556277
2021-04-15	14.60	14.61	14.35	14.45	594822
2021-04-16	14.56	14.67	14.39	14.61	319492
2021-04-19	14.99	14.99	14.19	14.52	726304
2021-04-20	14.39	14.45	13.88	13.98	742802
2021-04-21	13.93	14.35	13.82	14.29	876930
2021-04-22	14.39	14.39	13.85	13.85	858329
2021-04-23	13.88	14.18	13.80	14.15	646055
2021-04-26	14.17	14.32	13.97	14.01	786391
2021-04-27	14.04	14.17	13.90	14.02	1045365
2021-04-28	14.02	14.09	13.89	13.93	482779
2021-04-29	14.00	14.41	13.94	14.11	546065
2021-04-30	13.96	14.04	13.78	13.80	645419
2021-05-03	13.99	14.15	13.89	14.13	495137
2021-05-04	14.14	14.20	13.92	13.94	708101
2021-05-05	13.99	14.01	13.74	13.95	322203
2021-05-06	14.00	14.08	13.75	14.04	367275
2021-05-07	14.50	14.59	14.21	14.37	483775
2021-05-10	14.40	14.81	14.40	14.64	547588
2021-05-11	14.37	14.41	14.02	14.19	467445
2021-05-12	14.26	14.37	13.72	13.73	857205
2021-05-13	13.76	14.17	13.76	14.02	747882
2021-05-14	14.17	14.46	14.14	14.42	561713
2021-05-17	14.34	14.45	14.13	14.41	681479
2021-05-18	14.48	14.73	14.36	14.37	543342
2021-05-19	14.13	14.24	13.84	14.20	405142
2021-05-20	14.07	14.29	13.92	14.27	439613
2021-05-21	14.47	14.53	14.29	14.38	402845
2021-05-24	14.43	14.64	14.31	14.61	318011
2021-05-25	14.70	14.87	14.46	14.47	775596
2021-05-26	14.44	14.56	14.36	14.41	456212
2021-05-27	14.66	14.75	14.57	14.72	453428
2021-05-28	14.83	14.83	14.47	14.47	403989
2021-06-01	14.62	14.95	14.52	14.90	421656
2021-06-02	14.97	14.97	14.62	14.66	466334
2021-06-03	14.57	14.71	14.48	14.61	251285
2021-06-04	14.67	14.74	14.56	14.64	365378
2021-06-07	14.64	14.91	14.54	14.88	449116
2021-06-08	14.90	14.97	14.81	14.84	425276
2021-06-09	14.85	14.97	14.73	14.95	482407
2021-06-10	15.00	15.10	14.90	14.91	472271
2021-06-11	14.97	15.03	14.82	14.88	225278
2021-06-14	14.86	14.89	14.50	14.51	352575
2021-06-15	14.53	14.74	14.45	14.73	746084
2021-06-16	14.65	14.69	14.48	14.55	391133
2021-06-17	14.49	14.60	14.08	14.19	457046
2021-06-18	13.87	13.98	13.75	13.86	1087033
2021-06-21	14.00	14.45	13.87	14.42	607447
2021-06-22	14.32	14.50	14.14	14.47	459227
2021-06-23	14.56	14.75	14.46	14.54	1177537
2021-06-24	15.40	15.60	14.74	15.22	1782423
2021-06-25	15.40	15.84	15.08	15.09	1682857
2021-06-28	15.15	15.15	14.39	14.71	1272589
2021-06-29	14.64	14.84	14.56	14.78	1067003
2021-06-30	14.74	15.18	14.74	15.11	907541
2021-07-01	15.13	15.24	15.06	15.05	508304
2021-07-02	15.05	15.16	14.68	14.70	406180
2021-07-06	14.67	14.69	14.36	14.51	535837
2021-07-07	14.40	14.64	14.34	14.49	533020
2021-07-08	14.14	14.43	14.04	14.19	458944
2021-07-09	14.44	14.56	14.33	14.51	430214
2021-07-12	14.44	14.68	14.32	14.63	280585
2021-07-13	14.55	14.60	14.41	14.45	461121
2021-07-14	14.54	14.72	14.20	14.23	303842
2021-07-15	14.09	14.23	14.00	14.16	474884
2021-07-16	14.32	14.38	13.88	13.92	581241
2021-07-19	13.56	13.91	13.40	13.70	622121
2021-07-20	13.69	14.14	13.69	14.00	629347
2021-07-21	14.06	14.31	13.99	14.07	504408
2021-07-22	14.02	14.02	13.64	13.65	473237
2021-07-23	13.74	13.84	13.59	13.77	430320
2021-07-26	13.88	13.98	13.76	13.92	492338
2021-07-27	13.77	13.91	13.66	13.90	447726
2021-07-28	13.97	14.05	13.73	13.90	362922
2021-07-29	14.09	14.18	13.95	13.99	347729
2021-07-30	13.90	14.07	13.66	13.75	532940
2021-08-02	13.82	14.25	13.82	13.91	424385
2021-08-03	13.95	14.02	13.70	13.92	497721
2021-08-04	13.74	13.84	13.43	13.46	378339
2021-08-05	13.50	13.76	13.50	13.74	388876
2021-08-06	13.86	14.06	13.79	13.92	405250
2021-08-09	13.85	14.05	13.70	13.75	227404
2021-08-10	13.79	13.99	13.71	13.99	221224
2021-08-11	13.99	14.13	13.84	14.13	277843
2021-08-12	14.19	14.28	13.93	13.97	315112
2021-08-13	13.94	13.99	13.79	13.93	153854
2021-08-16	13.90	13.99	13.70	13.84	345959
2021-08-17	13.71	13.81	13.54	13.78	328171
2021-08-18	13.75	13.89	13.48	13.49	249187
2021-08-19	13.38	13.52	13.31	13.42	372778
2021-08-20	13.38	13.72	13.38	13.63	280211
2021-08-23	13.75	13.82	13.61	13.72	193779
2021-08-24	13.82	14.02	13.78	13.93	253910
2021-08-25	13.94	14.09	13.85	13.97	283501
2021-08-26	14.00	14.20	13.90	13.96	396672
2021-08-27	13.99	14.37	13.99	14.31	342842
2021-08-30	14.38	14.38	14.08	14.12	244238
2021-08-31	14.06	14.23	13.96	14.09	592017
2021-09-01	14.15	14.30	13.96	14.16	439641
2021-09-02	14.22	14.30	14.12	14.13	343460
2021-09-03	14.04	14.07	13.86	13.95	311430
2021-09-07	13.88	13.99	13.75	13.76	355564
2021-09-08	13.68	13.73	13.43	13.43	585316
2021-09-09	13.41	13.45	13.21	13.30	655812
2021-09-10	13.31	13.38	13.13	13.15	570630
2021-09-13	13.30	13.51	13.23	13.41	585613
2021-09-14	13.43	13.50	13.29	13.36	633274
2021-09-15	13.33	13.68	13.28	13.60	644213
2021-09-16	13.67	13.79	13.48	13.68	360620
2021-09-17	13.69	13.69	13.42	13.64	1193229
2021-09-20	13.34	13.58	13.17	13.36	671545
2021-09-21	13.47	13.47	13.08	13.12	1033566
2021-09-22	13.27	13.42	13.16	13.35	1051204
2021-09-23	12.50	13.09	12.42	12.70	1803258
2021-09-24	12.60	12.70	12.30	12.55	1292394
2021-09-27	12.64	13.09	12.53	12.95	930462
2021-09-28	12.93	13.10	12.86	12.93	897762
2021-09-29	12.92	13.05	12.84	13.01	1059147
2021-09-30	13.07	13.16	12.68	12.54	985122
2021-10-01	12.62	12.85	12.49	12.79	710488
2021-10-04	12.76	12.84	12.51	12.61	677802
2021-10-05	12.62	12.62	12.40	12.50	502888
2021-10-06	12.38	12.38	12.17	12.32	652877
2021-10-07	12.40	12.58	12.39	12.44	998519
2021-10-08	12.42	12.53	12.38	12.41	350851
2021-10-11	12.45	12.57	12.34	12.34	354646
2021-10-12	12.42	12.51	12.31	12.37	415013
2021-10-13	12.37	12.42	12.18	12.24	369770
2021-10-14	12.35	12.47	12.27	12.46	579553
2021-10-15	12.63	12.80	12.44	12.45	594008
2021-10-18	12.40	12.52	12.31	12.46	716436
2021-10-19	12.55	12.58	12.42	12.57	619431
2021-10-20	12.54	12.82	12.54	12.69	407198
2021-10-21	12.68	12.78	12.54	12.63	651793
2021-10-22	12.64	12.73	12.51	12.60	538042
2021-10-25	12.57	12.61	12.40	12.46	509413
2021-10-26	12.52	12.60	12.36	12.38	492864
2021-10-27	12.39	12.55	12.02	12.03	630401
2021-10-28	12.07	12.18	12.01	12.13	662725
2021-10-29	12.18	12.27	11.86	11.90	604563
2021-11-01	11.94	12.29	11.91	12.22	600054
2021-11-02	12.22	12.31	12.07	12.11	843509
2021-11-03	12.03	12.62	12.03	12.57	762577
2021-11-04	12.63	12.78	12.18	12.30	1199345
2021-11-05	12.49	12.74	12.48	12.72	1328280
2021-11-08	12.76	12.85	12.46	12.50	644944
2021-11-09	12.43	12.53	12.26	12.29	806421
2021-11-10	12.31	12.41	12.17	12.18	528301
2021-11-11	12.18	12.35	12.11	12.30	480842
2021-11-12	12.36	12.43	12.27	12.29	444463
2021-11-15	12.42	12.69	12.26	12.66	1016042
2021-11-16	12.62	12.66	12.48	12.55	538794
2021-11-17	12.44	12.56	12.38	12.53	273352
2021-11-18	12.55	12.56	12.24	12.28	601991
2021-11-19	12.18	12.38	12.10	12.20	626166
2021-11-22	12.27	12.60	12.24	12.45	920607
2021-11-23	12.41	12.53	12.41	12.50	386100
2021-11-24	12.41	12.51	12.30	12.39	492981
2021-11-26	12.05	12.05	11.65	11.85	621453
2021-11-29	11.97	11.99	11.61	11.63	770060
2021-11-30	11.50	11.62	11.10	11.19	859777
2021-12-01	11.51	11.56	10.96	10.99	1042992
2021-12-02	11.10	11.53	11.05	11.46	701695
2021-12-03	11.52	11.55	11.28	11.44	598477
2021-12-06	11.63	11.94	11.36	11.90	1500955
2021-12-07	12.00	12.27	11.98	12.07	1055047
2021-12-08	12.15	12.22	12.07	12.12	567312
2021-12-09	11.95	12.02	11.81	11.93	598367
2021-12-10	12.01	12.04	11.75	11.80	602194
2021-12-13	11.70	11.77	11.44	11.54	1078010
2021-12-14	11.50	11.71	11.37	11.39	1102917
2021-12-15	11.39	11.62	11.25	11.55	1217718
2021-12-16	11.65	11.78	11.50	11.51	952472
2021-12-17	10.94	11.38	10.72	11.11	1918533
2021-12-20	11.00	11.04	10.67	10.95	1809748
2021-12-21	11.01	11.20	10.91	11.04	1146093
2021-12-22	11.10	11.21	10.94	10.96	1380324
2021-12-23	11.05	11.19	11.05	11.18	1487636
2021-12-27	11.20	11.48	11.09	11.48	712018
2021-12-28	11.44	11.66	11.44	11.57	655532
2021-12-29	11.57	11.62	11.42	11.49	975586
2021-12-30	11.52	11.72	11.52	11.62	776051
2021-12-31	11.53	11.80	11.53	11.72	1002532
2022-01-03	11.83	12.00	11.81	11.89	1451640
2022-01-04	11.94	12.24	11.94	12.12	896276
2022-01-05	12.13	12.31	12.10	12.14	880868
2022-01-06	12.19	12.25	11.94	11.96	640818
2022-01-07	11.91	12.02	11.77	11.92	1370877
2022-01-10	11.96	11.96	11.74	11.88	1022536
2022-01-11	11.89	12.05	11.66	12.05	1156521
2022-01-12	12.16	12.31	12.04	12.27	1019299
2022-01-13	12.35	12.74	12.35	12.73	969296
2022-01-14	12.68	12.92	12.57	12.89	954421
2022-01-18	12.81	12.91	12.70	12.87	1225121
2022-01-19	12.93	12.93	12.64	12.65	970813
2022-01-20	12.63	12.68	12.31	12.32	1002603
2022-01-21	12.23	12.44	12.08	12.09	1125685
2022-01-24	11.95	12.27	11.79	12.24	1183231
2022-01-25	12.07	12.39	11.95	12.31	688701
2022-01-26	12.43	12.60	12.11	12.23	732629
2022-01-27	12.24	12.48	11.90	11.99	762930
2022-01-28	12.01	12.15	11.76	12.14	843939
2022-01-31	12.01	12.41	12.01	12.34	809713
2022-02-01	12.31	12.35	12.13	12.33	651878
2022-02-02	12.34	12.45	12.16	12.27	803334
2022-02-03	12.19	12.27	11.99	12.00	1024704
2022-02-04	11.92	12.02	11.71	11.89	706807
2022-02-07	11.89	12.05	11.86	11.92	390784
2022-02-08	11.96	12.19	11.96	12.16	370067
2022-02-09	12.24	12.31	12.02	12.06	465581
2022-02-10	11.90	12.10	11.82	11.96	732019
2022-02-11	11.97	12.11	11.87	11.94	684688
2022-02-14	11.95	12.11	11.90	12.09	506269
2022-02-15	12.16	12.42	12.15	12.41	450706
2022-02-16	12.41	12.72	12.41	12.64	592515
2022-02-17	12.58	12.63	12.42	12.56	386090
2022-02-18	12.53	12.75	12.49	12.67	444717
2022-02-22	12.69	12.71	12.37	12.37	581563
2022-02-23	12.47	12.55	12.04	12.09	520773
2022-02-24	11.88	12.06	11.73	12.04	977798
2022-02-25	12.09	12.44	12.05	12.39	486185
2022-02-28	12.21	12.32	12.04	12.17	544732
2022-03-01	12.10	12.17	11.60	11.81	950925
2022-03-02	11.93	12.25	11.88	12.14	479728
2022-03-03	12.19	12.34	12.09	12.30	458665
2022-03-04	12.11	12.14	11.80	11.89	508209
2022-03-07	11.83	11.84	11.51	11.52	975049
2022-03-08	11.60	12.04	11.48	11.77	800404
2022-03-09	12.00	12.19	11.80	11.81	588234
2022-03-10	11.66	11.69	11.42	11.67	513944
2022-03-11	11.74	11.80	11.50	11.52	605510
2022-03-14	11.60	11.70	11.39	11.65	724821
2022-03-15	11.73	11.90	11.41	11.60	465783
2022-03-16	11.69	12.07	11.60	12.07	849645
2022-03-17	12.07	12.26	11.96	12.25	682997
2022-03-18	12.25	12.36	11.95	12.36	1851521
2022-03-21	12.38	12.57	12.00	12.08	1084971
2022-03-22	12.25	12.35	12.04	12.16	817843
2022-03-23	12.10	12.14	11.91	11.95	692244
2022-03-24	11.80	11.80	10.75	11.21	2546649
2022-03-25	11.33	11.75	11.29	11.40	1154120
2022-03-28	11.36	11.43	11.10	11.42	1067858
2022-03-29	11.62	12.07	11.62	11.89	631698
2022-03-30	11.93	12.00	11.76	11.94	1206237
2022-03-31	11.96	12.10	11.86	11.81	743587
2022-04-01	11.87	11.95	11.65	11.77	828888
2022-04-04	11.67	11.86	11.38	11.50	747361
2022-04-05	11.50	11.64	11.14	11.14	722286
2022-04-06	11.08	11.23	10.96	11.02	800111
2022-04-07	11.02	11.02	10.66	10.94	1100484
2022-04-08	10.99	11.19	10.88	11.02	818265
2022-04-11	11.00	11.32	11.00	11.13	477002
2022-04-12	11.22	11.36	11.14	11.18	432936
2022-04-13	11.20	11.66	11.12	11.60	625881
2022-04-14	11.65	11.75	11.42	11.46	538946
2022-04-18	11.45	11.59	11.42	11.50	750234
2022-04-19	11.57	11.84	11.53	11.73	436199
2022-04-20	11.87	12.03	11.82	11.94	525208
2022-04-21	12.04	12.08	11.89	12.05	651053
2022-04-22	12.06	12.06	11.93	11.96	470180
2022-04-25	11.89	12.10	11.66	12.10	551638
2022-04-26	11.96	12.03	11.83	11.92	683736
2022-04-27	11.94	12.19	11.83	11.89	763294
2022-04-28	11.94	12.26	11.89	12.14	906915
2022-04-29	11.99	12.11	11.69	11.73	1338732
2022-05-02	11.70	11.81	11.25	11.48	1278343
2022-05-03	11.48	11.54	11.28	11.41	973714
2022-05-04	11.44	12.40	11.36	12.38	1050248
2022-05-05	12.12	12.33	11.94	12.11	990138
2022-05-06	12.09	12.15	11.57	11.59	1127045
2022-05-09	11.41	11.71	11.36	11.45	726453
2022-05-10	11.56	11.64	11.16	11.41	592463
2022-05-11	11.48	11.56	11.24	11.35	855984
2022-05-12	11.32	11.46	11.17	11.45	626686
2022-05-13	11.55	11.71	11.42	11.60	544070
2022-05-16	11.56	11.75	11.50	11.67	598969
2022-05-17	11.85	12.13	11.85	12.09	480926
2022-05-18	11.98	12.10	11.80	11.90	433930
2022-05-19	11.79	12.07	11.74	12.05	829098
2022-05-20	12.06	12.10	11.53	11.77	740810
2022-05-23	11.92	12.05	11.71	11.74	700617
2022-05-24	11.72	11.80	11.40	11.73	593307
2022-05-25	11.61	11.99	11.61	11.96	656638
2022-05-26	12.04	12.29	12.04	12.17	465039
2022-05-27	12.27	12.38	12.23	12.34	608598
2022-05-31	12.17	12.43	12.12	12.26	604043
2022-06-01	12.20	12.37	12.05	12.10	828446
2022-06-02	12.20	12.20	11.92	12.00	596511
2022-06-03	11.87	11.98	11.83	11.92	482355
2022-06-06	12.04	12.16	11.94	12.14	604354
2022-06-07	12.06	12.43	11.99	12.43	545076
2022-06-08	12.34	12.43	12.21	12.25	339878
2022-06-09	12.25	12.33	12.18	12.22	325470
2022-06-10	12.11	12.20	11.72	11.76	432170
2022-06-13	11.53	11.63	11.18	11.30	618744
2022-06-14	11.25	11.38	11.13	11.22	625808
2022-06-15	11.27	11.42	10.99	11.05	859150
2022-06-16	10.79	10.79	10.19	10.21	1746611
2022-06-17	10.34	10.55	10.31	10.35	1485521
2022-06-21	10.42	10.63	10.30	10.44	705011
2022-06-22	10.34	10.54	10.26	10.47	930514
2022-06-23	10.79	11.06	10.34	10.62	1042821
2022-06-24	10.76	11.26	10.70	11.17	1037484
2022-06-27	11.20	11.39	11.10	11.32	737900
2022-06-28	11.40	11.51	11.06	11.09	526522
2022-06-29	11.14	11.14	10.75	10.80	557172
2022-06-30	10.71	10.82	10.54	10.73	714769
2022-07-01	10.63	10.82	10.55	10.70	550829
2022-07-05	10.60	10.76	10.32	10.57	681611
2022-07-06	10.56	10.64	10.40	10.50	612470
2022-07-07	10.61	10.83	10.59	10.67	478866
2022-07-08	10.60	10.78	10.53	10.64	338818
2022-07-11	10.61	10.79	10.48	10.64	331855
2022-07-12	10.56	10.83	10.56	10.69	333974
2022-07-13	10.60	10.76	10.49	10.72	430704
2022-07-14	10.55	10.65	10.35	10.55	306177
2022-07-15	10.78	10.81	10.48	10.60	440222
2022-07-18	10.70	10.82	10.46	10.48	707054
2022-07-19	10.67	11.11	10.67	11.03	537412
2022-07-20	11.04	11.22	10.99	11.16	487473
2022-07-21	11.07	11.25	11.01	11.25	279633
2022-07-22	11.31	11.39	11.02	11.16	369115
2022-07-25	11.13	11.29	11.03	11.19	432756
2022-07-26	11.11	11.21	11.07	11.19	352258
2022-07-27	11.21	11.42	11.20	11.34	372512
2022-07-28	11.31	11.40	11.19	11.29	563484
2022-07-29	11.23	11.32	11.09	11.13	792091
2022-08-01	11.06	11.35	10.84	11.35	625710
2022-08-02	11.34	11.37	11.05	11.05	361024
2022-08-03	11.08	11.35	11.04	11.25	400626
2022-08-04	11.20	11.33	11.12	11.32	705336
2022-08-05	11.16	11.42	11.09	11.34	1105561
2022-08-08	11.46	11.65	11.44	11.54	550622
2022-08-09	11.55	11.56	11.26	11.33	340515
2022-08-10	11.49	11.61	11.48	11.55	363623
2022-08-11	11.69	11.85	11.60	11.76	471299
2022-08-12	11.76	12.03	11.75	12.03	464505
2022-08-15	11.96	12.15	11.93	12.13	355440
2022-08-16	12.15	12.38	12.09	12.37	438960
2022-08-17	12.19	12.34	12.13	12.22	315156
2022-08-18	12.29	12.30	12.18	12.23	339478
2022-08-19	12.17	12.20	12.01	12.01	414362
2022-08-22	11.91	11.99	11.86	11.90	419578
2022-08-23	11.89	11.96	11.86	11.87	376892
2022-08-24	11.90	12.02	11.79	12.02	315835
2022-08-25	12.02	12.23	12.02	12.20	344184
2022-08-26	12.21	12.25	11.61	11.65	428352
2022-08-29	11.56	11.65	11.48	11.61	329370
2022-08-30	11.69	11.78	11.25	11.42	416604
2022-08-31	11.42	11.52	11.10	11.18	594774
2022-09-01	11.10	11.17	10.95	11.06	682444
2022-09-02	11.22	11.31	10.98	11.01	401161
2022-09-06	11.13	11.18	10.75	10.91	519767
2022-09-07	10.91	11.09	10.89	11.07	393978
2022-09-08	10.96	11.12	10.82	11.11	398451
2022-09-09	11.19	11.40	11.17	11.35	345520
2022-09-12	11.46	11.63	11.41	11.51	402336
2022-09-13	11.32	11.32	10.68	10.76	629363
2022-09-14	10.69	10.87	10.57	10.77	838742
2022-09-15	10.38	10.50	9.55	9.60	1846505
2022-09-16	9.45	9.62	9.12	9.27	1850226
2022-09-19	9.12	9.55	9.12	9.36	1029998
2022-09-20	9.25	9.40	9.14	9.36	1087722
2022-09-21	9.46	9.46	9.16	9.24	1043975
2022-09-22	9.06	9.16	8.06	8.31	3146377
2022-09-23	8.16	8.16	7.19	7.33	3005833
2022-09-26	7.30	7.57	7.27	7.33	1568660
2022-09-27	7.37	7.39	6.81	6.84	2441100
2022-09-28	6.93	7.14	6.76	7.10	2441405
2022-09-29	6.99	7.04	6.60	6.79	2270363
2022-09-30	6.80	6.86	6.52	6.52	1317029
2022-10-03	6.64	7.13	6.59	6.88	1583460
2022-10-04	7.09	7.32	7.04	7.31	1825941
2022-10-05	7.17	7.27	7.06	7.22	1077597
2022-10-06	7.15	7.21	7.06	7.12	782206
2022-10-07	7.01	7.08	6.91	7.04	1150448
2022-10-10	7.09	7.14	7.01	7.04	580341
2022-10-11	7.01	7.09	6.87	7.02	972046
2022-10-12	7.05	7.10	6.70	6.79	1760222
2022-10-13	6.61	6.93	6.53	6.81	1204136
2022-10-14	6.92	6.98	6.81	6.85	978483
2022-10-17	7.02	7.11	6.80	6.84	879217
2022-10-18	7.01	7.08	6.85	6.96	1249361
2022-10-19	6.86	6.93	6.74	6.85	1036823
2022-10-20	6.80	6.98	6.66	6.82	1326653
2022-10-21	6.85	6.99	6.76	6.97	582365
2022-10-24	6.98	7.12	6.81	7.06	1092740
2022-10-25	7.04	7.39	7.04	7.34	867241
2022-10-26	7.41	7.53	7.25	7.26	898294
2022-10-27	7.37	7.57	7.32	7.33	744372
2022-10-28	7.44	7.65	7.40	7.55	871800
2022-10-31	7.50	7.85	7.48	7.77	799938
2022-11-01	7.85	7.91	7.73	7.82	644384
2022-11-02	7.74	7.87	7.44	7.45	664322
2022-11-03	7.39	7.60	7.30	7.54	460213
2022-11-04	7.67	7.82	7.57	7.77	570898
2022-11-07	7.88	7.92	7.78	7.85	689359
2022-11-08	7.90	7.98	7.68	7.83	648801
2022-11-09	7.73	7.79	7.53	7.58	480004
2022-11-10	7.97	8.31	7.95	8.10	908802
2022-11-11	8.17	8.39	8.08	8.32	441009
2022-11-14	8.32	8.38	8.16	8.21	562380
2022-11-15	8.39	8.50	8.32	8.35	512257
2022-11-16	8.26	8.29	8.12	8.18	394716
2022-11-17	7.87	8.21	7.77	8.20	480182
2022-11-18	8.30	8.45	8.18	8.22	488878
2022-11-21	8.23	8.37	8.18	8.35	525086
2022-11-22	8.45	8.51	8.40	8.44	361766
2022-11-23	8.32	8.54	8.32	8.50	396120
2022-11-25	8.50	8.57	8.43	8.46	230147
2022-11-28	8.37	8.41	8.18	8.20	474068
2022-11-29	8.22	8.31	8.19	8.22	340673
2022-11-30	7.69	7.93	7.21	7.93	1282489
2022-12-01	8.03	8.29	7.93	8.07	1173746
2022-12-02	7.90	7.91	7.46	7.52	957926
2022-12-05	7.48	7.50	7.15	7.18	947441
2022-12-06	7.19	7.24	7.12	7.21	620636
2022-12-07	7.15	7.24	7.04	7.08	590684
2022-12-08	7.12	7.21	6.97	7.12	528398
2022-12-09	7.03	7.10	6.85	6.87	800118
2022-12-12	6.87	7.07	6.71	7.03	843673
2022-12-13	7.14	7.27	6.78	6.85	1395177
2022-12-14	6.85	6.88	6.62	6.80	1549009
2022-12-15	6.70	6.79	6.59	6.64	891265
2022-12-16	6.58	6.70	6.52	6.60	1218365
2022-12-19	6.61	6.71	6.20	6.25	2316084
2022-12-20	6.41	7.28	6.38	6.85	3531203
2022-12-21	6.86	6.86	6.36	6.67	1931753
2022-12-22	6.54	7.05	6.43	7.02	1857854
2022-12-23	6.97	7.18	6.94	7.11	1138074
2022-12-27	7.05	7.17	7.00	7.06	954969
2022-12-28	7.04	7.16	6.97	7.00	913561
2022-12-29	7.08	7.35	7.06	7.09	852124
2022-12-30	7.00	7.11	6.97	7.07	567577
2023-01-03	7.19	7.36	7.11	7.34	790027
2023-01-04	7.44	7.53	7.33	7.52	888431
2023-01-05	7.50	7.56	7.30	7.38	617021
2023-01-06	7.50	7.57	7.42	7.56	564347
2023-01-09	7.60	7.66	7.48	7.48	532708
2023-01-10	7.51	7.64	7.42	7.61	427211
2023-01-11	7.66	7.75	7.60	7.68	391670
2023-01-12	7.73	7.78	7.58	7.76	597774
2023-01-13	7.68	7.75	7.64	7.72	401606
2023-01-17	7.73	7.82	7.68	7.78	536359
2023-01-18	7.81	7.82	7.51	7.53	363085
2023-01-19	7.44	7.48	7.34	7.37	367652
2023-01-20	7.38	7.40	7.25	7.35	544687
2023-01-23	7.35	7.50	7.31	7.36	726131
2023-01-24	7.34	7.36	7.27	7.31	386731
2023-01-25	7.22	7.34	7.18	7.33	334070
2023-01-26	7.40	7.44	7.25	7.36	403646
2023-01-27	7.33	7.45	7.31	7.43	408408
2023-01-30	7.41	7.66	7.37	7.55	512830
2023-01-31	7.55	7.81	7.46	7.80	588326
2023-02-01	7.77	7.91	7.62	7.80	502022
2023-02-02	7.84	7.94	7.73	7.78	629795
2023-02-03	7.67	7.98	7.67	7.77	1487585
2023-02-06	7.72	7.75	7.41	7.63	534537
2023-02-07	7.56	7.72	7.51	7.67	469648
2023-02-08	7.60	7.66	7.51	7.52	375951
2023-02-09	7.58	7.64	7.25	7.27	504391
2023-02-10	7.24	7.48	7.20	7.40	427351
2023-02-13	7.42	7.69	7.38	7.65	406875
2023-02-14	7.57	7.69	7.48	7.61	318957
2023-02-15	7.53	7.65	7.50	7.65	478144
2023-02-16	7.51	7.75	7.47	7.70	633264
2023-02-17	7.76	7.87	7.66	7.87	554846
2023-02-21	7.76	7.85	7.74	7.81	775267
2023-02-22	7.80	7.86	7.65	7.79	1211372
2023-02-23	7.90	8.07	7.87	7.98	551918
2023-02-24	7.88	7.93	7.74	7.85	427000
2023-02-27	7.96	8.16	7.91	7.97	424683
2023-02-28	7.93	8.09	7.87	7.87	788128
2023-03-01	7.87	8.00	7.83	7.94	629524
2023-03-02	7.86	8.03	7.81	8.02	313620
2023-03-03	8.09	8.35	8.04	8.32	447632
2023-03-06	8.30	8.31	7.71	7.79	571539
2023-03-07	7.81	7.85	7.67	7.70	579729
2023-03-08	7.74	7.80	7.63	7.74	427065
2023-03-09	7.79	7.91	7.66	7.70	540818
2023-03-10	7.67	7.70	7.35	7.50	793353
2023-03-13	7.32	7.37	7.10	7.18	787741
2023-03-14	7.42	7.55	7.23	7.31	794754
2023-03-15	7.07	7.21	7.01	7.20	773577
2023-03-16	7.09	7.31	7.00	7.27	747099
2023-03-17	7.21	7.29	7.09	7.14	1629717
2023-03-20	7.22	7.31	7.04	7.16	1206423
2023-03-21	7.30	7.45	7.29	7.31	772294
2023-03-22	7.34	7.45	7.17	7.18	978477
2023-03-23	8.01	8.54	7.26	7.61	3872084
2023-03-24	7.65	8.45	7.61	8.38	2923459
2023-03-27	8.58	8.77	8.36	8.74	1436554
2023-03-28	8.72	8.81	8.22	8.59	1429417
2023-03-29	8.69	8.79	8.37	8.47	846567
2023-03-30	8.51	8.56	8.38	8.42	492326
2023-03-31	8.45	8.57	8.26	8.42	784645
2023-04-03	8.45	8.56	8.31	8.42	966266
2023-04-04	8.47	8.49	8.01	8.09	817510
2023-04-05	8.04	8.05	7.88	7.94	801499
2023-04-06	7.96	8.02	7.90	7.98	398626
2023-04-10	7.96	8.09	7.91	7.97	476475
2023-04-11	8.01	8.14	7.96	7.99	641237
2023-04-12	8.09	8.12	7.83	7.86	554426
2023-04-13	7.87	7.98	7.80	7.89	542985
2023-04-14	7.91	8.01	7.70	7.81	684122
2023-04-17	7.87	8.13	7.76	8.12	634694
2023-04-18	8.14	8.46	8.12	8.37	1427137
2023-04-19	8.36	8.53	8.21	8.48	791569
2023-04-20	8.45	8.45	8.12	8.22	699542
2023-04-21	8.26	8.39	8.14	8.39	627622
2023-04-24	8.39	8.46	8.25	8.35	819127
2023-04-25	8.25	8.25	7.87	7.96	727376
2023-04-26	7.89	7.98	7.74	7.82	528156
2023-04-27	7.86	7.94	7.76	7.90	515727
2023-04-28	7.88	8.11	7.88	8.00	484310
2023-05-01	7.99	8.23	7.97	8.02	796396
2023-05-02	8.00	8.04	7.82	7.93	1038721
2023-05-03	7.97	8.12	7.79	7.85	819908
2023-05-04	7.75	7.86	7.60	7.63	699347
2023-05-05	7.74	7.90	7.60	7.62	712315
2023-05-08	7.68	7.89	7.68	7.80	525779
2023-05-09	7.76	7.89	7.70	7.84	344934
2023-05-10	7.98	8.03	7.75	7.86	528389
2023-05-11	7.75	7.85	7.71	7.84	396421
2023-05-12	7.82	7.89	7.64	7.72	589354
2023-05-15	7.73	7.77	7.34	7.42	1650286
2023-05-16	7.39	7.40	6.68	6.78	3190603
2023-05-17	6.77	6.96	6.65	6.89	1865155
2023-05-18	6.85	7.19	6.78	7.16	4330019
2023-05-19	7.24	7.29	6.81	6.93	1522013
2023-05-22	6.95	7.08	6.83	7.02	1798607
2023-05-23	7.02	7.27	6.96	7.19	2313201
2023-05-24	7.19	7.23	6.91	6.98	1075795
2023-05-25	7.00	7.00	6.81	6.86	981887
2023-05-26	6.90	7.12	6.85	7.11	897324
2023-05-30	7.15	7.16	6.82	6.85	874521
2023-05-31	6.76	6.80	6.41	6.49	1370513
2023-06-01	6.50	6.62	6.39	6.55	1358575
2023-06-02	6.70	6.87	6.65	6.87	1175355
2023-06-05	6.78	6.81	6.66	6.87	786416
2023-06-06	6.70	7.06	6.65	6.97	3310535
2023-06-07	7.08	7.39	7.07	7.32	1598515
2023-06-08	7.33	7.36	7.11	7.29	1304610
2023-06-09	7.29	7.40	7.23	7.25	636308
2023-06-12	7.24	7.36	7.18	7.28	788703
2023-06-13	7.35	7.49	7.32	7.35	739035
2023-06-14	7.41	7.58	7.35	7.49	1116264
2023-06-15	7.43	7.53	7.29	7.53	973573
2023-06-16	7.56	7.56	7.17	7.36	1564602
2023-06-20	7.38	7.44	7.24	7.38	938221
2023-06-21	7.40	7.48	7.21	7.24	1909280
2023-06-22	7.33	8.05	7.27	7.83	3012043
2023-06-23	7.66	7.70	7.24	7.30	2448303
2023-06-26	7.31	7.32	7.10	7.21	1213509
2023-06-27	7.23	7.52	7.18	7.41	1099449
2023-06-28	7.42	7.45	7.34	7.44	1528172
2023-06-29	7.49	7.70	7.44	7.66	930627
2023-06-30	7.72	7.74	7.63	7.71	526153
2023-07-03	7.68	8.00	7.68	7.81	981528
2023-07-05	7.74	7.78	7.56	7.71	1005268
2023-07-06	7.63	7.65	7.38	7.55	1069895
2023-07-07	7.51	7.72	7.51	7.63	925328
2023-07-10	7.56	7.79	7.42	7.44	633816
2023-07-11	7.51	7.61	7.46	7.60	528568
2023-07-12	7.70	7.78	7.59	7.61	540172
2023-07-13	7.61	7.83	7.54	7.80	715811
2023-07-14	7.80	7.80	7.51	7.62	620602
2023-07-17	7.60	7.75	7.54	7.68	772326
2023-07-18	7.69	7.92	7.66	7.86	669535
2023-07-19	7.91	8.00	7.72	7.99	827760
2023-07-20	7.96	7.96	7.83	7.90	442352
2023-07-21	7.97	8.07	7.94	8.01	712544
2023-07-24	8.04	8.23	8.01	8.17	738271
2023-07-25	8.17	8.32	8.15	8.29	710300
2023-07-26	8.27	8.40	8.27	8.39	458662
2023-07-27	8.43	8.45	8.20	8.27	707588
2023-07-28	8.38	8.47	8.28	8.34	429712
2023-07-31	8.38	8.58	8.34	8.57	581923
2023-08-01	8.50	8.69	8.45	8.66	555908
2023-08-02	8.55	8.73	8.48	8.64	495403
2023-08-03	8.61	8.70	8.48	8.65	385648
2023-08-04	8.64	8.78	8.60	8.63	369751
2023-08-07	8.67	8.70	8.54	8.57	511728
2023-08-08	8.48	8.66	8.35	8.63	478318
2023-08-09	8.65	8.81	8.54	8.75	576825
2023-08-10	8.77	8.98	8.75	8.83	492405
2023-08-11	8.89	8.98	8.82	8.92	427018
2023-08-14	8.82	8.98	8.75	8.94	388039
2023-08-15	8.87	8.94	8.83	8.86	340508
2023-08-16	8.86	8.99	8.71	8.72	278750
2023-08-17	8.81	8.84	8.64	8.66	330423
2023-08-18	8.56	8.72	8.47	8.62	399845
2023-08-21	8.64	8.73	8.49	8.52	540251
2023-08-22	8.55	8.62	8.39	8.47	389626
2023-08-23	8.52	8.64	8.42	8.62	396959
2023-08-24	8.57	8.64	8.37	8.40	387312
2023-08-25	8.41	8.55	8.40	8.46	309710
2023-08-28	8.50	8.73	8.48	8.70	593535
2023-08-29	8.70	8.86	8.65	8.85	331522
2023-08-30	8.82	9.09	8.81	9.01	457144
2023-08-31	9.01	9.17	8.98	9.07	473511
2023-09-01	9.12	9.27	9.11	9.17	483423
2023-09-05	9.15	9.15	8.94	8.97	601381
2023-09-06	8.97	9.04	8.76	8.81	342165
2023-09-07	8.82	8.82	8.50	8.56	699351
2023-09-08	8.56	8.57	8.41	8.48	318330
2023-09-11	8.52	8.60	8.39	8.59	419722
2023-09-12	8.59	8.71	8.55	8.58	403774
2023-09-13	8.64	8.67	8.49	8.62	371831
2023-09-14	8.68	8.92	8.68	8.91	452736
2023-09-15	8.87	8.95	8.79	8.84	1108990
2023-09-18	8.82	8.89	8.66	8.74	437050
2023-09-19	8.79	8.90	8.74	8.81	1373897
2023-09-20	9.85	11.38	9.63	10.51	10818106
2023-09-21	10.73	10.84	10.41	10.75	2339035
2023-09-22	10.96	11.17	10.82	11.04	1371926
2023-09-25	10.87	11.08	10.73	11.05	1410322
2023-09-26	10.95	11.04	10.62	10.73	1411293
2023-09-27	10.96	11.35	10.77	11.25	1995346
2023-09-28	11.18	11.31	11.07	11.21	937424
2023-09-29	11.12	11.28	11.05	11.07	1267604
2023-10-02	11.08	11.09	10.81	10.87	841926
2023-10-03	10.76	10.99	10.74	10.94	962543
2023-10-04	10.91	11.11	10.86	11.01	746991
2023-10-05	10.93	11.10	10.89	11.07	1048123
2023-10-06	10.96	11.24	10.90	10.99	1249647
2023-10-09	10.91	11.27	10.82	11.14	804133
2023-10-10	11.22	11.66	11.21	11.60	1473314
2023-10-11	11.61	11.85	11.60	11.84	996346
2023-10-12	11.83	11.83	11.48	11.57	1260129
2023-10-13	11.57	11.66	11.47	11.48	1360965
2023-10-16	11.64	11.97	11.59	11.61	1085441
2023-10-17	11.55	11.70	11.51	11.57	986044
2023-10-18	11.44	11.47	11.03	11.10	671685
2023-10-19	11.06	11.08	10.70	10.78	791638
2023-10-20	10.81	10.90	10.49	10.52	724865
2023-10-23	10.51	10.68	10.37	10.45	2028913
2023-10-24	10.53	10.64	10.44	10.50	725858
2023-10-25	10.40	10.54	10.33	10.44	682254
2023-10-26	10.50	10.70	10.42	10.49	669342
2023-10-27	10.53	10.59	10.29	10.36	626303
2023-10-30	10.48	10.59	10.42	10.47	790954
2023-10-31	10.75	11.25	10.74	10.91	1361530
2023-11-01	10.86	11.12	10.72	11.12	989277
2023-11-02	11.14	11.35	11.01	11.17	875507
2023-11-03	11.33	11.45	11.25	11.41	837311
2023-11-06	11.36	11.36	11.13	11.16	480138
2023-11-07	11.10	11.18	11.03	11.15	475921
2023-11-08	11.15	11.23	10.99	11.22	437674
2023-11-09	11.22	11.41	11.21	11.26	624961
2023-11-10	11.29	11.43	11.19	11.38	823050
2023-11-13	11.27	11.37	11.12	11.31	503406
2023-11-14	11.61	11.98	11.60	11.98	775061
2023-11-15	11.93	12.22	11.93	12.02	647368
2023-11-16	11.98	11.98	11.70	11.85	608695
2023-11-17	11.95	12.14	11.91	12.13	540945
2023-11-20	12.08	12.25	12.05	12.21	540184
2023-11-21	12.13	12.22	11.99	12.08	618330
2023-11-22	12.15	12.20	12.06	12.09	415493
2023-11-24	12.11	12.15	12.00	12.02	227001
2023-11-27	11.96	12.10	11.94	12.05	420687
2023-11-28	12.07	12.09	11.96	11.99	507198
2023-11-29	12.10	12.22	12.08	12.10	569534
2023-11-30	12.13	12.43	12.07	12.31	1078721
2023-12-01	12.24	12.67	12.17	12.46	877021
2023-12-04	12.41	12.55	12.35	12.44	621296
2023-12-05	12.43	12.48	12.35	12.37	589282
2023-12-06	12.24	12.55	12.16	12.42	422890
2023-12-07	12.46	12.63	12.43	12.62	543960
2023-12-08	12.62	12.68	12.47	12.53	412407
2023-12-11	12.49	12.63	12.35	12.56	540877
2023-12-12	12.55	12.55	12.39	12.42	482136
2023-12-13	12.38	12.63	12.15	12.62	1391634
2023-12-14	12.82	12.96	12.66	12.88	843320
2023-12-15	12.86	12.88	12.15	12.48	2166723
2023-12-18	12.59	12.69	12.43	12.51	964773
2023-12-19	12.54	12.88	12.53	12.70	2888599
2023-12-20	11.82	14.47	11.73	14.09	4463596
2023-12-21	14.27	14.54	13.83	14.11	1332991
2023-12-22	14.12	14.16	13.73	13.90	1179231
2023-12-26	13.86	13.94	13.66	13.82	795692
2023-12-27	13.80	13.95	13.63	13.72	1149097
2023-12-28	13.67	13.72	13.53	13.54	584785
2023-12-29	13.50	13.56	13.25	13.52	765725
2024-01-02	13.37	13.40	12.98	13.18	1115977
2024-01-03	13.15	13.27	12.97	13.10	1324916
2024-01-04	13.13	13.23	12.95	13.01	825300
2024-01-05	12.94	13.06	12.84	12.87	762236
2024-01-08	12.87	12.97	12.81	12.97	484996
2024-01-09	12.76	12.82	12.61	12.78	622461
2024-01-10	12.87	12.93	12.72	12.77	1130201
2024-01-11	12.70	12.76	12.53	12.62	748835
2024-01-12	12.72	12.79	12.60	12.71	697062
2024-01-16	12.56	12.67	12.49	12.58	547361
2024-01-17	12.40	12.57	12.28	12.35	621365
2024-01-18	12.46	12.46	12.19	12.38	652316
2024-01-19	12.46	12.51	12.22	12.51	620307
2024-01-22	12.62	12.90	12.61	12.86	803784
2024-01-23	12.96	13.05	12.73	12.77	903664
2024-01-24	12.95	13.05	12.72	12.74	724083
2024-01-25	12.89	12.92	12.72	12.88	521019
2024-01-26	12.94	13.00	12.77	12.92	464079
2024-01-29	12.97	13.44	12.97	13.41	1263310
2024-01-30	13.21	13.28	12.94	13.21	856985
2024-01-31	13.23	13.29	12.65	12.68	867282
2024-02-01	12.75	12.91	12.54	12.91	737187
2024-02-02	12.71	12.74	12.57	12.62	508609
2024-02-05	12.45	12.48	12.34	12.43	509385
2024-02-06	12.42	12.60	12.38	12.55	451102
2024-02-07	12.52	12.62	12.41	12.57	448921
2024-02-08	12.56	12.86	12.54	12.86	436780
2024-02-09	12.79	13.13	12.72	12.94	1115617
2024-02-12	12.98	13.18	12.95	13.08	556428
2024-02-13	12.74	12.80	12.44	12.52	661371
2024-02-14	12.70	13.17	12.70	13.12	650710
2024-02-15	13.26	13.57	13.21	13.54	610453
2024-02-16	13.39	13.50	13.20	13.35	816472
2024-02-20	13.16	13.33	12.68	12.73	757665
2024-02-21	12.64	12.73	12.57	12.70	595889
2024-02-22	12.69	12.84	12.62	12.70	638487
2024-02-23	12.67	12.80	12.59	12.80	557575
2024-02-26	12.79	12.80	12.56	12.77	670185
2024-02-27	12.95	13.21	12.83	13.05	492865
2024-02-28	12.98	13.19	12.88	13.06	536837
2024-02-29	13.26	13.79	13.24	13.74	1263403
2024-03-01	13.74	13.74	13.35	13.40	655566
2024-03-04	13.39	13.61	13.17	13.18	787470
2024-03-05	13.15	13.22	12.81	12.87	750308
2024-03-06	12.95	13.06	12.67	12.83	477326
2024-03-07	12.90	13.09	12.82	12.89	785005
2024-03-08	12.96	13.06	12.86	12.96	507099
2024-03-11	12.90	13.04	12.71	12.80	429467
2024-03-12	12.73	12.82	12.59	12.65	351425
2024-03-13	12.62	12.85	12.62	12.78	550522
2024-03-14	12.70	12.73	12.51	12.64	649402
2024-03-15	12.61	12.81	12.61	12.78	1740758
2024-03-18	12.73	13.01	12.72	12.74	857640
2024-03-19	12.68	12.90	12.63	12.87	818360
2024-03-20	12.85	13.15	12.79	13.05	1073319
2024-03-21	11.99	12.31	11.50	12.30	3017163
2024-03-22	12.34	12.47	11.83	12.15	899500
2024-03-25	12.21	12.69	12.10	12.56	1318707
2024-03-26	12.57	12.80	12.36	12.70	1033286
2024-03-27	12.88	12.96	12.75	12.87	850028
2024-03-28	12.59	13.13	12.55	13.08	1366071
2024-04-01	13.12	13.30	12.95	12.93	1679809
2024-04-02	12.85	13.08	12.71	13.02	1576690
2024-04-03	12.99	13.17	12.90	12.98	848576
2024-04-04	13.09	13.15	12.92	13.00	1036806
2024-04-05	12.93	13.04	12.86	12.89	893241
2024-04-08	12.98	13.07	12.94	12.94	472976
2024-04-09	12.94	13.02	12.72	12.72	891865
2024-04-10	12.49	12.53	11.54	12.15	906552
2024-04-11	12.23	12.28	12.09	12.24	650706
2024-04-12	12.20	12.35	12.09	12.18	606514
2024-04-15	12.21	12.31	11.97	11.99	698498
2024-04-16	11.95	11.97	11.83	11.84	935694
2024-04-17	11.91	11.98	11.80	11.82	840080
2024-04-18	11.87	11.97	11.78	11.83	695204
2024-04-19	11.83	11.96	11.79	11.94	490512
2024-04-22	12.01	12.27	11.99	12.18	502781
2024-04-23	12.16	12.53	12.16	12.42	530284
2024-04-24	12.35	12.39	12.00	12.10	783557
2024-04-25	11.99	12.03	11.86	11.92	611579
2024-04-26	11.95	12.16	11.95	12.07	459991
2024-04-29	12.13	12.31	12.12	12.29	471984
2024-04-30	12.24	12.24	12.00	12.03	577409
2024-05-01	12.06	12.19	11.98	12.03	413677
2024-05-02	12.19	12.26	12.10	12.25	527191
2024-05-03	12.40	12.54	12.40	12.49	441765
2024-05-06	12.57	12.68	12.52	12.57	431082
2024-05-07	12.69	12.75	12.59	12.70	445840
2024-05-08	12.55	12.82	12.55	12.81	346699
2024-05-09	12.85	13.17	12.77	13.15	580636
2024-05-10	13.16	13.21	13.06	13.15	337171
2024-05-13	13.27	13.31	13.16	13.18	367646
2024-05-14	13.36	13.48	13.22	13.37	441699
2024-05-15	13.50	13.68	13.39	13.61	482569
2024-05-16	13.49	14.04	13.22	13.58	969202
2024-05-17	13.61	13.74	13.47	13.63	555574
2024-05-20	13.61	13.67	13.19	13.23	764304
2024-05-21	13.20	13.32	13.11	13.29	370263
2024-05-22	13.29	13.34	13.06	13.21	493238
2024-05-23	13.27	13.27	12.96	13.05	547122
2024-05-24	13.22	13.22	13.11	13.18	315038
2024-05-28	13.32	13.40	13.16	13.17	514127
2024-05-29	12.97	13.03	12.75	12.78	755343
2024-05-30	12.95	13.25	12.93	13.21	418793
2024-05-31	13.26	13.68	13.25	13.66	965033
2024-06-03	13.77	13.82	13.53	13.76	601852
2024-06-04	13.74	13.74	13.15	13.23	812689
2024-06-05	13.30	13.30	12.81	13.02	704192
2024-06-06	13.01	13.03	12.70	12.72	430620
2024-06-07	12.55	12.65	12.51	12.53	497017
2024-06-10	12.48	12.54	11.98	12.52	825684
2024-06-11	12.46	12.49	12.32	12.32	455977
2024-06-12	12.71	12.81	12.51	12.53	601356
2024-06-13	12.50	12.55	12.17	12.33	517528
2024-06-14	12.69	12.77	12.31	12.40	830773
2024-06-17	12.37	12.55	12.34	12.50	681443
2024-06-18	12.46	12.65	12.42	12.59	844937
2024-06-20	12.99	13.42	11.95	12.18	1717303
2024-06-21	12.21	13.32	12.11	13.29	1959229
2024-06-24	13.35	13.87	13.24	13.70	1321380
2024-06-25	13.64	13.69	13.11	13.12	823153
2024-06-26	12.93	13.02	12.69	12.97	1053113
2024-06-27	12.97	13.07	12.83	12.94	602342
2024-06-28	13.08	13.21	12.83	12.96	1520930
2024-07-01	13.04	13.19	12.89	12.96	1106003
2024-07-02	13.01	13.18	12.96	13.04	589901
2024-07-03	13.04	13.12	12.88	12.94	344170
2024-07-05	12.88	12.93	12.79	12.82	448240
2024-07-08	12.96	13.04	12.82	12.91	894805
2024-07-09	12.83	12.83	12.60	12.60	645224
2024-07-10	12.72	12.77	12.59	12.74	460973
2024-07-11	13.00	13.31	12.96	13.30	987066
2024-07-12	13.45	13.66	13.39	13.48	569473
2024-07-15	13.52	13.77	13.46	13.53	621036
2024-07-16	13.69	13.85	13.62	13.75	772700
2024-07-17	13.66	13.95	13.65	13.92	810975
2024-07-18	13.84	14.06	13.69	13.70	564669
2024-07-19	13.64	13.69	13.49	13.54	423950
2024-07-22	13.60	13.92	13.39	13.86	791785
2024-07-23	13.75	14.27	13.72	14.10	806275
2024-07-24	13.96	14.02	13.46	13.58	794987
2024-07-25	13.76	14.09	13.53	13.83	1132064
2024-07-26	14.02	14.04	13.70	14.03	563556
2024-07-29	14.03	14.27	13.94	14.20	552023
2024-07-30	14.31	14.53	14.19	14.36	667742
2024-07-31	14.34	14.74	14.23	14.49	850961
2024-08-01	14.46	14.64	13.89	14.11	556065
2024-08-02	13.63	13.73	13.24	13.56	859459
2024-08-05	12.85	12.95	12.51	12.78	685416
2024-08-06	12.74	12.85	12.55	12.62	727261
2024-08-07	12.78	12.81	12.26	12.27	673652
2024-08-08	12.42	12.58	12.35	12.55	509402
2024-08-09	12.53	12.56	12.41	12.51	352075
2024-08-12	12.50	12.63	12.23	12.29	427660
2024-08-13	12.29	12.74	12.26	12.71	446266
2024-08-14	12.73	12.82	12.62	12.74	365241
2024-08-15	13.07	13.20	12.93	13.15	468425
2024-08-16	13.11	13.23	13.04	13.09	411706
2024-08-19	13.08	13.32	13.07	13.26	359278
2024-08-20	13.23	13.23	12.96	13.09	382901
2024-08-21	13.30	13.67	13.22	13.62	781110
2024-08-22	13.62	13.71	13.43	13.45	344087
2024-08-23	13.55	14.07	13.43	13.94	457755
2024-08-26	14.04	14.20	13.89	13.90	396249
2024-08-27	13.79	13.88	13.72	13.80	217109
2024-08-28	13.75	13.91	13.66	13.77	346445
2024-08-29	13.94	14.06	13.74	13.88	262034
2024-08-30	13.98	14.15	13.90	14.14	344607
2024-09-03	14.04	14.36	13.90	13.92	739937
2024-09-04	13.85	14.04	13.63	13.78	294159
2024-09-05	13.90	13.90	13.63	13.84	406158
2024-09-06	13.78	13.82	13.20	13.23	402727
2024-09-09	13.27	13.27	13.03	13.08	387787
2024-09-10	13.14	13.18	12.97	13.18	292869
2024-09-11	13.09	13.42	12.79	13.34	434343
2024-09-12	13.42	13.55	13.25	13.41	396014
2024-09-13	13.63	13.82	13.53	13.79	391256
2024-09-16	13.81	14.10	13.74	13.95	868825
2024-09-17	14.11	14.14	13.87	14.01	1141674
2024-09-18	14.00	14.30	13.89	14.11	1529541
2024-09-19	12.92	13.40	12.31	13.31	1932745
2024-09-20	13.16	13.16	12.82	12.92	1661259
2024-09-23	13.00	13.18	12.82	13.01	770036
2024-09-24	13.09	13.22	12.98	13.12	710326
2024-09-25	13.11	13.12	12.86	12.88	605248
2024-09-26	13.07	13.27	12.99	13.21	554190
2024-09-27	13.35	13.54	13.22	13.15	437236
2024-09-30	13.08	13.49	13.08	13.49	669626
2024-10-01	13.38	13.42	13.14	13.20	734862
2024-10-02	13.07	13.18	12.84	12.87	576524
2024-10-03	12.78	12.83	12.61	12.62	472411
2024-10-04	12.78	12.98	12.66	12.97	578009
2024-10-07	12.90	12.96	12.74	12.95	609223
2024-10-08	12.98	13.00	12.78	12.78	373042
2024-10-09	13.23	13.23	12.94	13.03	434733
2024-10-10	12.91	12.91	12.49	12.60	573042
2024-10-11	12.95	13.02	12.83	12.91	453686
2024-10-14	12.84	13.03	12.82	12.98	467126
2024-10-15	13.00	13.24	12.93	12.95	489032
2024-10-16	13.10	13.22	13.04	13.14	457323
2024-10-17	13.13	13.21	12.98	13.21	410776
2024-10-18	13.22	13.22	12.96	13.01	341726
2024-10-21	13.03	13.07	12.87	12.89	501254
2024-10-22	12.85	12.93	12.76	12.81	371129
2024-10-23	12.70	12.79	12.43	12.47	411545
2024-10-24	12.47	12.63	12.46	12.59	533477
2024-10-25	12.76	12.76	12.49	12.51	340021
2024-10-28	12.63	12.74	12.58	12.59	374157
2024-10-29	12.42	12.42	12.05	12.21	470657
2024-10-30	12.19	12.49	12.15	12.23	403322
2024-10-31	12.27	12.29	12.02	12.03	541704
2024-11-01	12.14	12.29	12.08	12.14	635986
2024-11-04	12.14	12.37	12.10	12.25	380598
2024-11-05	12.17	12.35	12.16	12.32	333770
2024-11-06	12.99	13.15	12.79	13.06	712057
2024-11-07	13.01	13.26	12.91	13.08	476363
2024-11-08	13.09	13.27	13.05	13.14	565508
2024-11-11	13.40	13.69	13.33	13.65	486855
2024-11-12	13.55	13.99	13.55	13.67	585510
2024-11-13	13.81	13.85	13.36	13.37	422576
2024-11-14	13.38	13.46	13.07	13.27	406654
2024-11-15	13.33	13.37	13.19	13.23	482290
2024-11-18	13.18	13.36	13.13	13.20	458762
2024-11-19	13.09	13.23	13.00	13.09	687392
2024-11-20	13.06	13.21	13.00	13.07	372058
2024-11-21	13.07	13.24	12.94	13.04	738666
2024-11-22	13.15	13.33	13.10	13.27	658001
2024-11-25	13.49	13.89	13.45	13.72	746592
2024-11-26	13.68	13.78	13.42	13.54	780172
2024-11-27	13.72	13.79	13.47	13.47	352541
2024-11-29	13.59	13.63	13.46	13.47	259417
2024-12-02	13.45	13.77	13.29	13.72	502067
2024-12-03	13.73	13.76	13.45	13.52	379299
2024-12-04	13.52	13.68	13.40	13.63	451758
2024-12-05	13.57	13.59	13.07	13.11	477585
2024-12-06	13.24	13.40	13.10	13.37	390228
2024-12-09	13.46	13.53	13.37	13.46	335659
2024-12-10	13.40	13.40	13.09	13.16	368292
2024-12-11	13.33	13.33	13.08	13.20	675152
2024-12-12	13.11	13.26	12.87	12.94	397006
2024-12-13	12.82	13.07	12.80	13.01	642024
2024-12-16	13.03	13.33	12.99	13.31	647912
2024-12-17	13.19	13.44	13.01	13.05	646023
2024-12-18	13.18	13.27	12.40	12.46	1196486
2024-12-19	12.95	12.99	12.10	12.32	1102790
2024-12-20	11.93	12.07	11.60	11.74	1447934
2024-12-23	11.73	11.84	11.47	11.65	804366
2024-12-24	11.60	11.77	11.52	11.73	394635
2024-12-26	11.67	11.93	11.66	11.90	519929
2024-12-27	11.79	12.04	11.78	11.87	768191
2024-12-30	11.81	11.84	11.56	11.70	576046
2024-12-31	11.75	11.89	11.70	11.82	674247
2025-01-02	11.90	12.02	11.64	11.66	460842
2025-01-03	11.75	11.75	11.44	11.61	799631
2025-01-06	11.63	11.83	11.44	11.44	839453
2025-01-07	11.49	11.57	11.10	11.20	634721
2025-01-08	11.07	11.30	11.00	11.30	618054
2025-01-10	11.10	11.18	10.93	10.97	510890
2025-01-13	10.90	11.14	10.90	11.13	513301
2025-01-14	11.18	11.34	11.14	11.24	452309
2025-01-15	11.58	11.67	11.35	11.61	597354
2025-01-16	11.56	11.66	11.48	11.56	423190
2025-01-17	11.72	11.78	11.62	11.70	556063
2025-01-21	11.78	11.88	11.70	11.80	398550
2025-01-22	11.80	11.80	11.58	11.58	490040
2025-01-23	11.50	11.62	11.47	11.60	635016
2025-01-24	11.56	11.60	11.48	11.53	476663
2025-01-27	11.53	11.83	11.52	11.68	587295
2025-01-28	11.69	11.71	11.55	11.59	611196
2025-01-29	11.56	11.67	11.44	11.57	463797
2025-01-30	11.68	11.74	11.54	11.64	377849
2025-01-31	11.60	11.71	11.45	11.48	479906
2025-02-03	11.19	11.34	11.06	11.07	401663
2025-02-04	11.07	11.39	11.06	11.31	477819
2025-02-05	11.35	11.57	11.24	11.56	556030
2025-02-06	11.59	11.83	11.51	11.58	745627
2025-02-07	11.47	11.47	11.24	11.36	494552
2025-02-10	11.47	11.74	11.38	11.69	482382
2025-02-11	11.57	12.03	11.57	11.98	588729
2025-02-12	11.78	12.00	11.78	11.93	782247
2025-02-13	12.08	12.55	11.98	12.42	1043590
2025-02-14	12.53	12.56	12.22	12.35	446795
2025-02-18	12.33	12.37	12.13	12.31	550035
2025-02-19	12.13	12.44	12.10	12.40	426558
2025-02-20	12.27	12.51	12.26	12.43	466600
2025-02-21	12.69	12.74	12.21	12.31	767509
2025-02-24	12.35	12.45	12.28	12.32	715311
2025-02-25	12.37	12.68	12.34	12.53	900460
2025-02-26	12.45	12.51	12.31	12.42	593515
2025-02-27	12.35	12.42	12.08	12.15	880743
2025-02-28	12.20	12.40	12.08	12.16	591130
2025-03-03	12.18	12.26	11.78	11.85	620052
2025-03-04	11.73	11.74	11.44	11.62	619836
2025-03-05	11.61	11.78	11.42	11.43	469162
2025-03-06	0.00	0.00	0.00	11.52	487949
2025-03-07	11.53	11.77	11.46	11.73	483682
2025-03-10	11.58	11.82	11.47	11.50	469875
2025-03-11	11.50	11.58	11.21	11.30	419656
2025-03-12	11.28	11.35	11.04	11.08	600636
2025-03-13	11.10	11.16	10.78	10.79	919981
2025-03-14	10.89	10.99	10.82	10.99	726624
2025-03-17	10.96	11.07	10.93	11.01	581526
2025-03-18	11.01	11.09	10.91	10.93	570006
2025-03-19	10.96	11.07	10.84	11.06	589571
2025-03-20	10.95	11.18	10.89	10.99	715339
2025-03-21	10.78	10.84	10.51	10.57	2746436
2025-03-24	10.71	10.89	10.69	10.84	685409
2025-03-25	10.74	10.80	10.50	10.58	835588
2025-03-26	10.64	10.64	10.30	10.60	1137148
2025-03-27	11.12	11.70	10.74	11.30	1890014
2025-03-28	11.30	11.47	11.10	11.10	1049917
2025-03-31	10.99	11.22	10.76	10.96	874789
2025-04-01	11.01	11.39	10.92	11.32	914972
2025-04-02	11.15	11.47	11.10	11.46	984241
2025-04-03	11.12	11.14	10.63	10.74	1021151
2025-04-04	10.29	10.72	10.25	10.58	1118938
2025-04-07	10.16	10.85	9.96	10.20	1234269
2025-04-08	10.45	10.45	9.64	9.74	932952
2025-04-09	9.58	10.83	9.58	10.61	1193357
2025-04-10	10.34	10.47	10.01	10.21	1189543
2025-04-11	10.16	10.29	9.82	10.18	830519
2025-04-14	10.32	10.32	10.00	10.23	606013
2025-04-15	10.09	10.25	9.86	9.95	836255
2025-04-16	9.93	10.01	9.64	9.71	634788
2025-04-17	9.68	9.85	9.67	9.76	762267
2025-04-21	9.68	9.69	9.32	9.42	699786
2025-04-22	9.61	9.67	9.37	9.62	801039
2025-04-23	9.96	10.01	9.68	9.75	1028910
2025-04-24	9.74	9.97	9.64	9.95	506393
2025-04-25	9.87	9.95	9.70	9.89	455905
2025-04-28	9.87	10.00	9.70	9.86	397008
2025-04-29	9.81	10.03	9.81	10.01	504457
2025-04-30	9.88	10.00	9.73	9.92	526555
2025-05-01	9.97	10.01	9.85	9.87	463478
2025-05-02	9.99	10.24	9.98	10.14	611671
2025-05-05	10.03	10.16	9.95	9.97	369753
2025-05-06	9.87	9.97	9.77	9.87	459733
2025-05-07	9.93	9.97	9.79	9.91	535902
2025-05-08	9.99	10.55	9.93	10.48	722093
2025-05-09	10.46	10.52	10.36	10.46	654445
2025-05-12	10.83	11.09	10.81	10.82	791348
2025-05-13	10.92	10.92	10.68	10.71	549231
2025-05-14	10.64	10.66	10.48	10.54	636696
2025-05-15	10.50	10.57	10.42	10.50	705909
2025-05-16	10.53	10.59	10.48	10.50	458252
2025-05-19	10.39	10.39	10.29	10.35	409404
2025-05-20	10.31	10.37	10.20	10.25	398819
2025-05-21	10.15	10.21	9.99	10.01	604549
2025-05-22	10.02	10.19	9.97	10.15	599952
2025-05-23	9.93	10.11	9.93	10.09	711611
2025-05-27	10.21	10.53	9.98	10.50	897932
2025-05-28	10.44	10.50	10.27	10.29	645451
2025-05-29	10.35	10.41	10.23	10.36	471419
2025-05-30	10.29	10.39	10.24	10.31	755169
2025-06-02	10.25	10.30	10.11	10.18	676959
2025-06-03	10.23	10.63	10.20	10.52	889982
2025-06-04	10.49	10.57	10.36	10.37	468915
2025-06-05	10.33	10.40	10.24	10.37	630616
2025-06-06	10.52	10.57	10.28	10.35	528391
2025-06-09	10.43	10.61	10.34	10.57	622432
2025-06-10	10.67	10.89	10.63	10.70	657395
2025-06-11	10.79	10.88	10.51	10.51	1318534
2025-06-12	10.38	10.57	10.35	10.50	906410
2025-06-13	10.38	10.42	10.12	10.16	563671
2025-06-16	10.22	10.37	10.13	10.37	770625
2025-06-17	10.22	10.34	10.16	10.18	653978
2025-06-18	10.12	10.36	10.12	10.23	869889
2025-06-20	10.31	10.38	10.16	10.22	1677070
2025-06-23	10.11	10.53	10.11	10.52	680950
2025-06-24	10.61	10.85	10.61	10.83	1066138
2025-06-25	10.77	10.84	10.52	10.62	1185657
2025-06-26	10.65	10.99	9.70	10.89	3373163
2025-06-27	10.78	10.84	10.18	10.48	2760885

Explore More About SCS

Coins representing dividend payouts and trends

SCS Dividend History

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

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

SCS Stock Split History

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

Graph showing historical stock prices and market trends

SCS Historical Prices

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

Web Analytics