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

STEW Historical Prices

Summary

Key Stock Metrics

15.00

(April 7, 2025)

52-Week Low

18.67

(September 5, 2025)

52-Week High

18.67

(September 5, 2025)

All-Time High

18.32

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-30	10.75	10.88	10.75	10.75	2300
1993-08-02	10.88	11.00	10.88	11.00	2500
1993-08-03	10.75	10.75	10.75	10.75	1500
1993-08-04	10.88	10.88	10.75	10.75	6400
1993-08-05	10.88	10.88	10.63	10.63	11900
1993-08-06	10.63	10.63	10.50	10.63	1400
1993-08-09	10.63	10.75	10.63	10.63	1600
1993-08-10	10.75	10.75	10.63	10.75	2000
1993-08-11	10.63	10.88	10.63	10.88	6600
1993-08-12	10.75	11.00	10.75	10.75	4400
1993-08-13	10.75	10.75	10.63	10.63	4500
1993-08-16	10.75	10.88	10.75	10.88	1300
1993-08-17	10.63	10.63	10.50	10.50	2000
1993-08-18	10.50	10.50	10.50	10.50	1400
1993-08-19	10.50	10.63	10.50	10.63	1000
1993-08-20	10.50	10.63	10.50	10.50	7900
1993-08-23	10.50	10.50	10.50	10.50	1100
1993-08-24	10.63	10.63	10.63	10.63	500
1993-08-25	10.50	10.50	10.50	10.50	100
1993-08-26	10.63	10.63	10.50	10.50	2100
1993-08-27	10.63	10.75	10.63	10.75	2700
1993-08-30	10.75	10.75	10.50	10.50	8100
1993-08-31	10.75	10.75	10.63	10.63	7400
1993-09-01	10.50	10.63	10.50	10.50	2000
1993-09-02	10.63	10.63	10.50	10.50	600
1993-09-03	10.50	10.50	10.50	10.50	1000
1993-09-07	10.63	10.63	10.50	10.63	6600
1993-09-08	10.63	10.63	10.50	10.63	1700
1993-09-09	10.75	10.75	10.75	10.75	1600
1993-09-10	10.75	10.75	10.50	10.75	5100
1993-09-13	10.63	10.63	10.63	10.63	600
1993-09-14	10.75	10.75	10.63	10.63	1300
1993-09-15	10.50	10.50	10.50	10.50	1000
1993-09-16	10.63	10.63	10.63	10.63	5600
1993-09-17	10.63	10.63	10.50	10.50	1900
1993-09-20	10.63	10.75	10.50	10.63	5700
1993-09-21	10.63	10.63	10.63	10.63	2100
1993-09-22	10.75	10.75	10.75	10.75	2300
1993-09-23	10.63	10.63	10.63	10.63	2600
1993-09-24	10.75	10.75	10.63	10.63	2400
1993-09-27	10.63	10.75	10.63	10.75	1100
1993-09-28	10.63	10.75	10.63	10.63	6500
1993-09-29	10.63	10.75	10.63	10.63	2800
1993-09-30	10.63	10.75	10.63	10.75	4000
1993-10-01	10.50	10.75	10.50	10.75	10500
1993-10-04	10.63	10.63	10.63	10.63	1000
1993-10-05	10.50	10.50	10.50	10.50	400
1993-10-06	10.50	10.50	10.38	10.38	9400
1993-10-07	10.38	10.50	10.38	10.50	300
1993-10-08	10.38	10.38	10.38	10.38	200
1993-10-11	10.50	10.50	10.50	10.50	1500
1993-10-12	10.50	10.63	10.50	10.63	2300
1993-10-13	10.50	10.63	10.50	10.63	400
1993-10-14	10.75	10.75	10.63	10.75	5200
1993-10-15	10.75	10.75	10.63	10.63	900
1993-10-18	10.50	10.75	10.50	10.75	2300
1993-10-19	10.75	10.75	10.75	10.75	3000
1993-10-20	10.63	10.75	10.63	10.75	1100
1993-10-21	10.63	10.63	10.63	10.63	1700
1993-10-22	10.63	10.75	10.63	10.63	1900
1993-10-25	10.63	10.63	10.63	10.63	2500
1993-10-26	10.75	10.75	10.63	10.63	2000
1993-10-27	10.63	10.63	10.63	10.63	300
1993-10-28	10.63	10.63	10.63	10.63	600
1993-10-29	10.50	10.75	10.50	10.63	5500
1993-11-01	10.75	10.75	10.63	10.63	1600
1993-11-02	10.63	10.75	10.63	10.75	5100
1993-11-03	10.63	10.75	10.63	10.63	2800
1993-11-04	10.50	10.50	10.50	10.50	5100
1993-11-05	10.50	10.75	10.50	10.75	4900
1993-11-09	10.75	10.75	10.63	10.63	1900
1993-11-10	10.63	10.63	10.50	10.50	3800
1993-11-11	10.63	10.63	10.63	10.63	100
1993-11-12	10.63	10.63	10.38	10.38	2800
1993-11-15	10.50	10.63	10.50	10.63	2600
1993-11-16	10.50	10.50	10.25	10.25	4100
1993-11-17	10.25	10.25	10.25	10.25	2700
1993-11-18	10.38	10.38	10.25	10.25	1000
1993-11-19	10.38	10.38	10.25	10.38	2700
1993-11-22	10.25	10.25	10.25	10.25	300
1993-11-23	10.25	10.25	10.25	10.25	3500
1993-11-24	10.38	10.38	10.25	10.25	2900
1993-11-30	10.13	10.25	10.13	10.25	2200
1993-12-01	10.25	10.38	10.25	10.25	3800
1993-12-02	10.38	10.38	10.25	10.25	900
1993-12-03	10.38	10.38	10.25	10.25	200
1993-12-06	10.38	10.38	10.38	10.38	500
1993-12-07	10.38	10.38	10.25	10.38	2900
1993-12-08	10.50	10.50	10.38	10.50	4300
1993-12-10	10.50	10.50	10.50	10.50	3400
1993-12-13	10.50	10.50	10.38	10.38	5200
1993-12-14	10.63	10.63	10.50	10.63	7200
1993-12-15	10.63	10.63	10.50	10.50	2900
1993-12-16	10.50	10.63	10.50	10.50	5900
1993-12-17	10.63	10.63	10.63	10.63	3600
1993-12-20	10.50	10.63	10.50	10.63	2700
1993-12-22	10.63	10.63	10.50	10.50	1500
1993-12-23	10.50	10.50	10.50	10.50	2100
1993-12-27	10.63	10.63	10.50	10.50	1500
1993-12-28	10.50	10.50	10.50	10.50	700
1993-12-29	10.50	10.50	10.50	10.50	1700
1993-12-30	10.50	10.50	10.50	10.50	800
1993-12-31	10.38	10.38	10.38	10.38	1700
1994-01-03	10.25	10.25	10.25	10.25	500
1994-01-04	10.50	10.63	10.50	10.50	5300
1994-01-05	10.50	10.63	10.50	10.63	1200
1994-01-06	10.63	10.75	10.50	10.63	3100
1994-01-07	10.75	10.75	10.63	10.63	500
1994-01-10	10.63	10.88	10.63	10.88	7200
1994-01-11	10.75	10.75	10.63	10.75	2000
1994-01-12	10.63	10.75	10.63	10.75	1500
1994-01-13	10.75	10.75	10.63	10.63	900
1994-01-14	10.63	10.63	10.63	10.63	500
1994-01-17	10.63	10.63	10.63	10.63	300
1994-01-18	10.63	10.63	10.63	10.63	700
1994-01-19	10.63	10.63	10.50	10.50	5200
1994-01-20	10.50	10.75	10.50	10.75	800
1994-01-21	10.75	10.75	10.63	10.75	2100
1994-01-24	10.63	10.63	10.63	10.63	1100
1994-01-25	10.63	10.75	10.50	10.63	3700
1994-01-26	10.63	10.63	10.63	10.63	1300
1994-01-27	10.63	10.63	10.38	10.38	3800
1994-01-28	10.50	10.63	10.50	10.50	3800
1994-01-31	10.63	10.63	10.50	10.50	1100
1994-02-01	10.63	10.63	10.50	10.50	1700
1994-02-02	10.50	10.63	10.38	10.38	1300
1994-02-03	10.50	10.50	10.50	10.50	700
1994-02-04	10.63	10.63	10.25	10.25	10200
1994-02-07	10.25	10.38	10.25	10.25	4800
1994-02-08	10.25	10.50	10.25	10.50	3900
1994-02-09	10.38	10.38	10.25	10.25	800
1994-02-10	10.38	10.38	10.25	10.25	1000
1994-02-11	10.38	10.38	10.38	10.38	2700
1994-02-14	10.38	10.50	10.38	10.38	5000
1994-02-15	10.38	10.50	10.38	10.50	2600
1994-02-16	10.38	10.38	10.38	10.38	2400
1994-02-17	10.50	10.50	10.38	10.38	3700
1994-02-18	10.38	10.38	10.25	10.25	2700
1994-02-22	10.25	10.38	10.25	10.25	5100
1994-02-23	10.13	10.13	10.00	10.00	6000
1994-02-24	10.13	10.25	10.13	10.25	4200
1994-02-25	10.25	10.25	10.13	10.13	800
1994-02-28	10.13	10.13	10.13	10.13	1200
1994-03-01	10.25	10.25	10.13	10.25	3700
1994-03-02	10.38	10.50	10.38	10.38	14500
1994-03-03	10.63	10.63	10.50	10.50	13200
1994-03-04	10.63	10.63	10.50	10.50	6300
1994-03-07	10.50	10.63	10.50	10.63	1300
1994-03-08	10.50	10.63	10.50	10.63	1700
1994-03-09	10.63	10.63	10.38	10.38	3300
1994-03-10	10.38	10.50	10.38	10.38	1500
1994-03-14	10.63	10.63	10.25	10.38	19200
1994-03-15	10.38	10.38	10.25	10.25	2800
1994-03-16	10.38	10.50	10.38	10.50	5500
1994-03-17	10.50	10.50	10.38	10.38	2900
1994-03-18	10.50	10.50	10.38	10.50	1400
1994-03-21	10.50	10.50	10.38	10.50	8600
1994-03-22	10.38	10.50	10.38	10.38	8600
1994-03-23	10.38	10.50	10.38	10.50	600
1994-03-24	10.38	10.50	10.38	10.50	2900
1994-03-25	10.38	10.38	10.38	10.38	200
1994-03-28	10.50	10.50	10.38	10.50	2200
1994-03-29	10.38	10.38	10.25	10.25	3100
1994-03-30	10.13	10.13	10.00	10.00	2800
1994-03-31	9.88	10.00	9.88	10.00	2400
1994-04-04	9.75	9.75	9.38	9.38	11000
1994-04-05	9.63	9.75	9.50	9.50	4000
1994-04-06	9.38	9.38	9.38	9.38	2000
1994-04-07	9.50	9.50	9.50	9.50	1100
1994-04-08	9.63	9.63	9.38	9.38	2600
1994-04-11	9.50	9.63	9.38	9.38	2800
1994-04-12	9.50	9.50	9.38	9.38	1700
1994-04-13	9.50	9.50	9.50	9.50	1400
1994-04-14	9.38	9.50	9.38	9.50	2300
1994-04-15	9.38	9.50	9.38	9.38	4600
1994-04-18	9.25	9.38	9.25	9.38	3300
1994-04-19	9.50	9.50	9.50	9.50	200
1994-04-20	9.50	9.63	9.50	9.50	3400
1994-04-21	9.63	9.75	9.50	9.75	1500
1994-04-22	9.88	9.88	9.75	9.75	11200
1994-04-25	9.88	9.88	9.63	9.63	3200
1994-04-26	9.75	9.88	9.75	9.88	1900
1994-04-28	9.75	9.88	9.75	9.75	600
1994-04-29	9.63	9.63	9.50	9.63	9700
1994-05-02	9.63	9.63	9.50	9.50	2900
1994-05-03	9.63	9.75	9.63	9.75	2600
1994-05-04	9.75	9.88	9.63	9.75	900
1994-05-05	9.63	9.75	9.63	9.63	3700
1994-05-06	9.75	9.75	9.63	9.75	600
1994-05-09	9.63	9.63	9.50	9.50	2500
1994-05-10	9.50	9.50	9.38	9.50	2700
1994-05-11	9.38	9.50	9.38	9.50	2400
1994-05-12	9.38	9.50	9.38	9.50	600
1994-05-13	9.63	9.63	9.38	9.38	2000
1994-05-16	9.25	9.63	9.25	9.63	7400
1994-05-17	9.38	9.38	9.25	9.25	48200
1994-05-18	9.38	9.50	9.25	9.25	10000
1994-05-19	9.50	9.50	9.38	9.50	2200
1994-05-20	9.25	9.25	9.25	9.25	3700
1994-05-23	9.50	9.50	9.50	9.50	2300
1994-05-24	9.63	9.63	9.63	9.63	5200
1994-05-25	9.50	9.63	9.50	9.50	600
1994-05-26	9.63	9.63	9.63	9.63	700
1994-05-27	9.63	9.63	9.50	9.50	900
1994-05-31	9.50	9.50	9.50	9.50	100
1994-06-01	9.50	9.75	9.50	9.75	2300
1994-06-02	9.75	9.88	9.75	9.75	4400
1994-06-03	9.75	9.88	9.75	9.88	3300
1994-06-06	9.88	10.00	9.88	9.88	2000
1994-06-07	10.00	10.00	9.88	10.00	1500
1994-06-08	10.00	10.00	10.00	10.00	400
1994-06-09	10.00	10.13	10.00	10.00	1300
1994-06-10	10.13	10.13	9.88	10.13	10500
1994-06-13	10.13	10.13	10.00	10.00	2500
1994-06-14	10.13	10.13	10.13	10.13	1000
1994-06-15	10.13	10.13	10.00	10.00	2200
1994-06-16	9.88	10.00	9.88	10.00	4100
1994-06-17	9.88	10.00	9.88	10.00	1800
1994-06-20	10.13	10.13	9.88	9.88	2400
1994-06-21	9.88	9.88	9.88	9.88	1800
1994-06-22	9.88	10.00	9.88	9.88	5100
1994-06-23	9.88	9.88	9.75	9.75	1500
1994-06-24	9.75	9.75	9.75	9.75	700
1994-06-27	9.75	9.75	9.75	9.75	1300
1994-06-28	9.88	9.88	9.63	9.63	6200
1994-06-29	9.75	9.75	9.38	9.38	5000
1994-06-30	9.50	9.50	9.25	9.38	4500
1994-07-01	9.50	9.50	9.38	9.38	2200
1994-07-05	9.50	9.50	9.38	9.38	1100
1994-07-06	9.50	9.50	9.38	9.38	1100
1994-07-07	9.50	9.63	9.50	9.63	400
1994-07-08	9.63	9.63	9.50	9.50	1200
1994-07-11	9.63	9.63	9.50	9.50	3300
1994-07-12	9.50	9.50	9.38	9.38	2100
1994-07-13	9.38	9.50	9.38	9.38	1300
1994-07-14	9.50	9.50	9.38	9.50	2700
1994-07-15	9.50	9.50	9.38	9.38	2600
1994-07-18	9.38	9.50	9.38	9.50	1000
1994-07-19	9.38	9.50	9.38	9.50	2800
1994-07-20	9.38	9.50	9.38	9.38	3100
1994-07-21	9.38	9.38	9.38	9.38	22100
1994-07-22	9.38	9.38	9.38	9.38	100
1994-07-25	9.25	9.25	9.00	9.25	15700
1994-07-26	9.25	9.25	9.13	9.13	700
1994-07-27	9.13	9.13	9.00	9.00	5500
1994-07-28	9.00	9.00	9.00	9.00	3500
1994-08-01	9.13	9.13	9.00	9.13	3800
1994-08-02	9.00	9.13	9.00	9.00	2800
1994-08-03	9.00	9.13	9.00	9.00	700
1994-08-04	8.88	8.88	8.88	8.88	900
1994-08-05	9.00	9.13	8.88	9.13	6800
1994-08-08	9.13	9.25	9.00	9.25	3900
1994-08-09	9.25	9.25	9.00	9.00	4500
1994-08-10	9.00	9.13	9.00	9.13	1500
1994-08-11	9.00	9.00	9.00	9.00	1500
1994-08-12	9.00	9.13	9.00	9.13	2900
1994-08-15	9.00	9.00	9.00	9.00	1700
1994-08-16	8.63	8.75	8.38	8.63	37500
1994-08-17	8.63	8.75	8.50	8.75	15300
1994-08-18	8.75	8.75	8.63	8.75	3500
1994-08-19	8.75	8.88	8.75	8.75	1400
1994-08-22	8.75	8.75	8.63	8.63	1400
1994-08-23	8.63	8.75	8.63	8.63	5600
1994-08-24	8.63	8.63	8.50	8.63	6400
1994-08-25	8.75	8.75	8.63	8.63	4600
1994-08-26	8.75	8.75	8.63	8.63	4500
1994-08-29	8.63	8.75	8.63	8.63	7400
1994-08-30	8.75	9.13	8.75	9.00	34400
1994-08-31	9.00	9.13	9.00	9.13	1500
1994-09-01	9.00	9.13	9.00	9.00	4800
1994-09-02	9.13	9.13	9.00	9.00	2200
1994-09-06	9.00	9.00	8.88	8.88	1400
1994-09-07	8.88	8.88	8.88	8.88	2900
1994-09-08	8.88	8.88	8.63	8.88	17300
1994-09-09	8.75	8.88	8.75	8.88	2800
1994-09-12	8.75	8.75	8.75	8.75	1500
1994-09-13	8.88	8.88	8.75	8.88	900
1994-09-14	8.88	8.88	8.50	8.50	5900
1994-09-15	8.63	8.75	8.50	8.75	3100
1994-09-16	8.63	8.63	8.63	8.63	1400
1994-09-19	8.63	8.75	8.63	8.63	900
1994-09-20	8.63	8.75	8.63	8.75	1400
1994-09-21	8.75	8.88	8.50	8.50	5900
1994-09-22	8.50	8.63	8.50	8.63	800
1994-09-23	8.50	8.50	8.38	8.38	3800
1994-09-26	8.38	8.50	8.38	8.50	7600
1994-09-27	8.38	8.63	8.38	8.50	3600
1994-09-28	8.50	8.50	8.38	8.50	13800
1994-09-29	8.50	8.50	8.50	8.50	1100
1994-09-30	8.50	8.50	8.50	8.50	1300
1994-10-03	8.38	8.50	8.38	8.38	6700
1994-10-04	8.38	8.38	8.38	8.38	600
1994-10-05	8.50	8.50	8.50	8.50	3000
1994-10-06	8.50	8.50	8.25	8.50	4200
1994-10-07	8.50	8.50	8.25	8.25	7100
1994-10-11	8.25	8.25	8.25	8.25	200
1994-10-12	8.38	8.38	8.38	8.38	300
1994-10-13	8.50	8.50	8.50	8.50	5000
1994-10-14	8.38	8.38	8.38	8.38	1600
1994-10-17	8.38	8.50	8.38	8.38	9500
1994-10-18	8.50	8.63	8.38	8.63	5400
1994-10-19	8.50	8.63	8.50	8.50	3600
1994-10-20	8.38	8.38	8.38	8.38	400
1994-10-21	8.38	8.38	8.38	8.38	2300
1994-10-24	8.63	8.75	8.63	8.63	4000
1994-10-25	8.75	8.75	8.63	8.63	1300
1994-10-26	8.50	8.63	8.38	8.50	5800
1994-10-27	8.38	8.38	8.38	8.38	500
1994-10-28	8.38	8.50	8.38	8.38	1100
1994-10-31	8.38	8.38	8.38	8.38	2800
1994-11-01	8.50	8.50	8.38	8.38	3900
1994-11-02	8.38	8.38	8.38	8.38	100
1994-11-04	8.25	8.50	8.25	8.50	2000
1994-11-07	8.50	8.50	8.50	8.50	1200
1994-11-08	8.38	8.50	8.38	8.38	700
1994-11-09	8.50	8.50	8.38	8.38	700
1994-11-10	8.50	8.50	8.38	8.38	4300
1994-11-11	8.38	8.38	8.38	8.38	300
1994-11-14	8.38	8.50	8.38	8.50	4600
1994-11-15	8.25	8.38	8.25	8.25	6500
1994-11-16	8.38	8.38	8.13	8.13	9000
1994-11-17	8.38	8.38	8.38	8.38	2000
1994-11-18	8.25	8.38	8.25	8.25	3100
1994-11-21	8.25	8.25	8.25	8.25	2100
1994-11-22	8.25	8.75	8.25	8.38	32000
1994-11-23	8.25	8.38	8.25	8.25	1900
1994-11-25	8.25	8.38	8.25	8.38	1800
1994-11-28	8.25	8.50	8.25	8.38	6300
1994-11-29	8.25	8.50	8.25	8.38	5400
1994-11-30	8.38	8.38	8.25	8.25	3300
1994-12-01	8.38	8.50	8.38	8.50	3000
1994-12-02	8.50	8.63	8.50	8.50	8500
1994-12-05	8.50	8.63	8.50	8.50	4300
1994-12-06	8.50	8.50	8.50	8.50	6500
1994-12-07	8.38	8.50	8.38	8.38	3300
1994-12-08	8.50	8.63	8.38	8.63	6100
1994-12-09	8.63	8.63	8.50	8.50	6300
1994-12-12	8.63	8.63	8.63	8.63	1400
1994-12-13	8.50	8.63	8.50	8.50	1800
1994-12-14	8.63	8.63	8.50	8.50	1900
1994-12-15	8.50	8.63	8.50	8.50	3100
1994-12-16	8.50	8.50	8.50	8.50	4700
1994-12-19	8.50	8.63	8.50	8.63	2300
1994-12-20	8.50	8.50	8.38	8.38	6500
1994-12-21	8.38	8.63	8.38	8.63	6700
1994-12-22	8.38	8.38	8.38	8.38	5000
1994-12-23	8.38	8.38	8.38	8.38	2900
1994-12-27	8.38	8.38	8.38	8.38	13200
1994-12-28	8.38	8.50	8.38	8.50	20700
1994-12-29	8.50	8.50	8.38	8.38	5600
1994-12-30	8.38	8.50	8.38	8.38	1100
1995-01-03	8.50	8.63	8.50	8.63	6200
1995-01-04	8.75	8.75	8.75	8.75	4200
1995-01-05	8.63	8.75	8.63	8.63	1900
1995-01-06	8.63	8.63	8.50	8.50	6100
1995-01-09	8.63	8.63	8.50	8.50	1700
1995-01-10	8.50	8.63	8.50	8.63	4500
1995-01-11	8.63	8.63	8.38	8.38	3600
1995-01-12	8.50	8.63	8.38	8.50	5700
1995-01-13	8.75	8.75	8.75	8.75	5000
1995-01-16	8.75	8.75	8.63	8.63	700
1995-01-17	8.63	8.63	8.50	8.50	3900
1995-01-18	8.38	8.63	8.38	8.50	3000
1995-01-19	8.63	8.63	8.38	8.63	6200
1995-01-20	8.50	8.63	8.50	8.63	2300
1995-01-23	8.63	8.63	8.50	8.63	1400
1995-01-24	8.75	8.88	8.75	8.88	2600
1995-01-25	8.88	9.00	8.75	8.75	3700
1995-01-26	8.63	8.75	8.63	8.63	4500
1995-01-27	8.75	8.88	8.63	8.63	29700
1995-01-30	8.75	8.88	8.75	8.88	5000
1995-01-31	8.75	9.00	8.75	9.00	2300
1995-02-01	8.88	9.00	8.88	9.00	3700
1995-02-02	8.75	9.00	8.75	9.00	5900
1995-02-03	9.00	9.13	8.88	8.88	1700
1995-02-06	8.88	9.00	8.88	9.00	1000
1995-02-07	8.88	9.00	8.88	9.00	800
1995-02-08	9.00	9.13	8.88	8.88	1300
1995-02-09	8.75	8.75	8.63	8.75	9100
1995-02-10	8.75	8.88	8.75	8.88	1700
1995-02-13	8.75	8.88	8.75	8.88	2800
1995-02-14	8.75	8.88	8.75	8.88	1900
1995-02-15	8.75	9.00	8.75	9.00	7300
1995-02-16	9.00	9.00	8.75	9.00	3500
1995-02-17	8.88	9.00	8.75	9.00	3700
1995-02-21	9.00	9.00	8.88	9.00	5200
1995-02-22	8.88	9.25	8.75	9.25	37200
1995-02-23	9.13	9.13	9.13	9.13	5800
1995-02-24	9.13	9.25	9.13	9.25	2300
1995-02-27	9.25	9.25	9.13	9.13	4400
1995-02-28	9.25	9.25	9.13	9.13	300
1995-03-01	9.13	9.13	9.00	9.00	1200
1995-03-02	9.25	9.25	9.13	9.13	3700
1995-03-03	9.25	9.25	9.13	9.13	2000
1995-03-06	9.13	9.13	9.00	9.13	2000
1995-03-07	9.13	9.25	8.88	9.00	4600
1995-03-08	9.00	9.00	8.88	9.00	4400
1995-03-09	8.75	9.00	8.75	9.00	6200
1995-03-10	9.00	9.00	8.88	9.00	4200
1995-03-13	8.88	9.00	8.88	9.00	2800
1995-03-14	9.00	9.25	9.00	9.25	4900
1995-03-16	9.25	9.25	9.25	9.25	2400
1995-03-17	9.13	9.25	9.13	9.25	1100
1995-03-21	9.25	9.25	9.13	9.13	3900
1995-03-22	9.13	9.13	9.13	9.13	2100
1995-03-23	9.13	9.25	9.13	9.13	400
1995-03-24	9.00	9.00	9.00	9.00	7700
1995-03-27	9.00	9.00	9.00	9.00	900
1995-03-28	9.00	9.13	9.00	9.13	1600
1995-03-29	9.13	9.13	9.00	9.00	4600
1995-03-31	8.88	9.00	8.88	8.88	1400
1995-04-03	9.13	9.13	9.00	9.00	3700
1995-04-04	9.13	9.13	9.00	9.13	1900
1995-04-05	9.00	9.00	9.00	9.00	3100
1995-04-06	9.00	9.13	9.00	9.00	2100
1995-04-07	9.00	9.00	9.00	9.00	300
1995-04-10	9.00	9.13	8.88	9.13	2400
1995-04-11	9.00	9.00	9.00	9.00	1600
1995-04-12	9.00	9.13	9.00	9.13	3700
1995-04-13	9.00	9.00	9.00	9.00	5300
1995-04-17	9.13	9.13	9.00	9.00	1400
1995-04-18	9.13	9.13	9.00	9.13	2200
1995-04-19	9.13	9.13	9.00	9.00	1200
1995-04-20	9.13	9.25	9.00	9.25	7000
1995-04-21	9.38	9.38	9.13	9.25	6700
1995-04-24	9.25	9.25	9.13	9.13	700
1995-04-25	9.25	9.25	9.13	9.13	2700
1995-04-26	9.25	9.25	9.13	9.13	5600
1995-04-27	9.13	9.25	9.13	9.25	3700
1995-04-28	9.25	9.38	9.13	9.38	9000
1995-05-01	9.25	9.25	9.25	9.25	1000
1995-05-02	9.25	9.25	9.25	9.25	3300
1995-05-03	9.38	9.38	9.38	9.38	2700
1995-05-04	9.50	9.63	9.50	9.50	2100
1995-05-05	9.63	9.63	9.50	9.50	6600
1995-05-08	9.50	9.63	9.50	9.50	2800
1995-05-09	9.50	9.63	9.50	9.50	1800
1995-05-10	9.50	9.63	9.38	9.63	4500
1995-05-11	9.50	9.50	9.25	9.25	4900
1995-05-12	9.38	9.38	9.25	9.38	2600
1995-05-15	9.38	9.38	9.25	9.38	1600
1995-05-16	9.13	9.13	9.13	9.13	70600
1995-05-17	9.13	9.38	9.13	9.38	7700
1995-05-18	9.50	9.50	9.13	9.25	4400
1995-05-19	9.25	9.25	9.25	9.25	3900
1995-05-22	9.38	9.38	9.25	9.25	3200
1995-05-23	9.25	9.25	9.13	9.25	8400
1995-05-24	9.38	9.38	9.25	9.25	1400
1995-05-25	9.25	9.50	9.25	9.50	28300
1995-05-26	9.38	9.38	9.38	9.38	1000
1995-05-30	9.38	9.50	9.38	9.50	2900
1995-05-31	9.50	9.50	9.38	9.50	1200
1995-06-01	9.50	9.50	9.38	9.50	2300
1995-06-02	9.50	9.63	9.50	9.63	2000
1995-06-05	9.50	9.50	9.38	9.50	2600
1995-06-06	9.50	9.50	9.38	9.38	1900
1995-06-07	9.50	9.63	9.38	9.50	10800
1995-06-08	9.25	9.25	9.25	9.25	9000
1995-06-09	9.13	9.13	9.13	9.13	1000
1995-06-12	9.13	9.25	9.13	9.25	2400
1995-06-14	9.25	9.50	9.25	9.38	7500
1995-06-15	9.50	9.50	9.38	9.38	7800
1995-06-16	9.50	9.50	9.38	9.38	900
1995-06-19	9.25	9.25	9.25	9.25	800
1995-06-20	9.25	9.25	9.13	9.13	8700
1995-06-21	9.13	9.38	9.13	9.25	7200
1995-06-22	9.25	9.25	9.13	9.13	2500
1995-06-23	9.13	9.13	9.13	9.13	1000
1995-06-27	9.25	9.25	9.13	9.25	1400
1995-06-28	9.13	9.13	9.13	9.13	3600
1995-06-29	9.13	9.13	9.00	9.00	2800
1995-06-30	9.13	9.25	9.13	9.25	2600
1995-07-03	9.13	9.13	9.13	9.13	600
1995-07-05	9.25	9.25	9.13	9.13	800
1995-07-06	9.13	9.38	9.13	9.38	5400
1995-07-07	9.25	9.25	9.25	9.25	4000
1995-07-10	9.25	9.25	9.13	9.13	800
1995-07-11	9.25	9.38	9.25	9.38	2200
1995-07-12	9.38	9.38	9.25	9.25	1000
1995-07-13	9.25	9.25	9.25	9.25	600
1995-07-14	9.25	9.25	9.25	9.25	800
1995-07-17	9.25	9.38	9.25	9.38	2300
1995-07-18	9.38	9.38	9.25	9.38	3600
1995-07-19	9.25	9.38	9.13	9.13	3400
1995-07-20	9.13	9.13	9.13	9.13	700
1995-07-21	9.13	9.38	9.13	9.38	4300
1995-07-24	9.25	9.38	9.25	9.38	7600
1995-07-25	9.38	9.38	9.25	9.25	2300
1995-07-26	9.25	9.38	9.25	9.25	2500
1995-07-27	9.25	9.25	9.25	9.25	300
1995-07-28	9.25	9.25	9.25	9.25	100
1995-07-31	9.25	9.38	9.25	9.25	5000
1995-08-01	9.13	9.25	9.13	9.25	6300
1995-08-02	9.38	9.38	9.25	9.25	3500
1995-08-03	9.25	9.38	9.13	9.25	3700
1995-08-04	9.25	9.38	9.25	9.38	4100
1995-08-07	9.38	9.38	9.25	9.25	2100
1995-08-08	9.25	9.38	9.25	9.25	2900
1995-08-09	9.50	9.50	9.25	9.38	23500
1995-08-10	9.38	9.38	9.25	9.25	2400
1995-08-11	9.50	9.50	9.38	9.38	5300
1995-08-14	9.38	9.38	9.38	9.38	1500
1995-08-15	9.38	9.50	9.38	9.38	5600
1995-08-16	9.38	9.50	9.38	9.38	2500
1995-08-17	9.38	9.38	9.38	9.38	700
1995-08-18	9.25	9.25	9.25	9.25	800
1995-08-21	9.13	9.25	9.13	9.13	6500
1995-08-22	9.25	9.50	9.25	9.38	14000
1995-08-23	9.50	9.50	9.38	9.38	2800
1995-08-24	9.38	9.38	9.38	9.38	900
1995-08-25	9.25	9.38	9.25	9.25	3800
1995-08-28	9.38	9.38	9.25	9.25	3200
1995-08-29	9.25	9.38	9.25	9.38	7600
1995-08-30	9.38	9.38	9.25	9.25	2000
1995-08-31	9.25	9.50	9.25	9.38	37400
1995-09-01	9.25	9.25	9.25	9.25	4100
1995-09-05	9.38	9.38	9.38	9.38	1700
1995-09-06	9.25	9.38	9.25	9.25	6700
1995-09-07	9.38	9.38	9.38	9.38	300
1995-09-08	9.38	9.50	9.38	9.38	5100
1995-09-11	9.38	9.50	9.38	9.38	2100
1995-09-12	9.50	9.50	9.38	9.50	8400
1995-09-13	9.38	9.50	9.38	9.50	2000
1995-09-14	9.50	9.50	9.50	9.50	12200
1995-09-15	9.38	9.63	9.38	9.50	1400
1995-09-18	9.50	9.63	9.50	9.50	4600
1995-09-19	9.63	9.63	9.63	9.63	1100
1995-09-20	9.50	9.63	9.50	9.50	1900
1995-09-21	9.50	9.63	9.50	9.63	6300
1995-09-22	9.63	9.63	9.38	9.38	3100
1995-09-25	9.50	9.63	9.50	9.50	18100
1995-09-26	9.75	9.75	9.50	9.75	6100
1995-09-27	9.63	9.75	9.63	9.75	1300
1995-09-28	9.63	9.75	9.50	9.50	10100
1995-09-29	9.63	9.63	9.63	9.63	300
1995-10-02	9.63	9.75	9.63	9.63	5700
1995-10-03	9.63	9.75	9.63	9.63	1100
1995-10-04	9.63	9.63	9.63	9.63	400
1995-10-05	9.75	9.75	9.63	9.63	700
1995-10-06	9.63	9.63	9.63	9.63	400
1995-10-09	9.75	9.75	9.63	9.63	5600
1995-10-10	9.50	9.63	9.38	9.63	6500
1995-10-11	9.63	9.63	9.50	9.63	11400
1995-10-12	9.50	9.50	9.50	9.50	500
1995-10-13	9.50	9.88	9.50	9.88	14500
1995-10-16	9.88	9.88	9.63	9.75	26300
1995-10-17	9.88	9.88	9.63	9.63	5200
1995-10-18	9.75	9.75	9.63	9.63	1600
1995-10-19	9.63	9.75	9.63	9.75	3600
1995-10-20	9.63	9.75	9.63	9.63	1900
1995-10-23	9.63	9.63	9.63	9.63	1500
1995-10-24	9.63	9.88	9.63	9.63	13800
1995-10-25	9.63	9.75	9.63	9.63	2400
1995-10-26	9.63	9.63	9.63	9.63	1900
1995-10-27	9.63	9.75	9.63	9.63	2400
1995-10-30	9.75	9.88	9.75	9.88	10000
1995-10-31	9.75	9.75	9.75	9.75	600
1995-11-01	9.75	10.00	9.75	10.00	4900
1995-11-02	9.88	10.00	9.88	9.88	2800
1995-11-03	9.88	9.88	9.88	9.88	800
1995-11-06	9.88	10.00	9.88	10.00	5100
1995-11-07	10.00	10.00	9.88	10.00	7600
1995-11-09	9.88	9.88	9.88	9.88	3600
1995-11-10	10.00	10.00	9.88	9.88	5000
1995-11-13	9.88	9.88	9.88	9.88	6100
1995-11-14	9.88	9.88	9.88	9.88	400
1995-11-15	9.88	10.00	9.88	10.00	800
1995-11-16	9.88	10.00	9.88	9.88	6300
1995-11-17	9.63	9.75	9.63	9.63	1400
1995-11-20	9.75	9.75	9.63	9.63	2800
1995-11-21	9.63	9.75	9.63	9.75	1500
1995-11-22	9.63	9.63	9.63	9.63	1200
1995-11-24	9.63	9.88	9.63	9.88	1300
1995-11-27	9.75	9.75	9.63	9.63	4300
1995-11-28	9.63	9.75	9.63	9.75	4100
1995-11-29	9.63	10.00	9.63	10.00	32900
1995-11-30	9.88	9.88	9.75	9.75	4000
1995-12-01	9.88	9.88	9.75	9.75	11900
1995-12-04	9.88	9.88	9.75	9.88	7800
1995-12-05	9.75	9.75	9.75	9.75	3500
1995-12-06	9.88	9.88	9.75	9.88	1700
1995-12-07	9.75	9.75	9.75	9.75	2500
1995-12-08	9.88	9.88	9.75	9.75	3700
1995-12-11	9.75	9.88	9.75	9.75	1600
1995-12-12	9.63	9.63	9.63	9.63	400
1995-12-13	9.63	9.63	9.63	9.63	400
1995-12-14	9.63	9.63	9.63	9.63	1700
1995-12-15	9.63	9.63	9.63	9.63	700
1995-12-18	9.63	9.75	9.63	9.63	4300
1995-12-19	9.50	9.50	9.50	9.50	1200
1995-12-20	9.63	9.75	9.63	9.75	1800
1995-12-21	9.63	9.63	9.63	9.63	900
1995-12-22	9.50	9.63	9.50	9.63	7100
1995-12-26	9.75	9.75	9.63	9.63	1600
1995-12-27	9.63	9.75	9.63	9.63	7400
1995-12-28	9.63	9.63	9.63	9.63	300
1995-12-29	9.63	9.75	9.63	9.75	600
1996-01-02	9.63	9.75	9.63	9.75	2200
1996-01-03	9.63	9.75	9.63	9.63	5100
1996-01-04	9.50	9.75	9.50	9.75	5000
1996-01-05	9.63	9.63	9.63	9.63	1900
1996-01-09	9.63	9.75	9.63	9.75	6700
1996-01-10	9.75	9.75	9.63	9.75	4600
1996-01-11	9.63	9.75	9.63	9.75	3800
1996-01-12	9.75	9.75	9.63	9.75	4000
1996-01-15	9.63	9.75	9.63	9.75	4600
1996-01-16	9.63	9.75	9.63	9.63	8600
1996-01-17	9.63	9.88	9.63	9.63	14800
1996-01-18	9.88	9.88	9.75	9.75	5400
1996-01-19	9.63	9.75	9.63	9.63	5200
1996-01-22	9.63	9.88	9.63	9.75	5600
1996-01-23	9.75	9.88	9.75	9.75	3200
1996-01-24	9.88	9.88	9.88	9.88	1500
1996-01-25	9.88	9.88	9.75	9.88	2500
1996-01-26	9.75	9.75	9.75	9.75	14300
1996-01-29	9.75	9.88	9.75	9.88	5600
1996-01-30	9.88	10.00	9.88	9.88	12000
1996-01-31	9.88	10.00	9.88	10.00	1700
1996-02-01	10.00	10.00	10.00	10.00	800
1996-02-02	10.00	10.00	9.88	10.00	1800
1996-02-05	10.00	10.00	9.88	9.88	1900
1996-02-06	9.88	10.00	9.88	10.00	3300
1996-02-07	10.13	10.13	10.00	10.13	7700
1996-02-08	10.00	10.13	10.00	10.13	2500
1996-02-09	10.13	10.13	10.00	10.00	2500
1996-02-12	9.88	9.88	9.75	9.88	2600
1996-02-13	9.88	9.88	9.75	9.88	4600
1996-02-14	9.75	9.75	9.75	9.75	600
1996-02-15	9.75	9.75	9.75	9.75	1500
1996-02-16	9.75	9.88	9.75	9.88	3900
1996-02-20	9.75	9.75	9.75	9.75	4200
1996-02-21	9.88	9.88	9.75	9.75	2300
1996-02-22	9.63	9.63	9.63	9.63	800
1996-02-23	9.63	9.63	9.63	9.63	600
1996-02-26	9.63	9.75	9.63	9.63	2900
1996-02-27	9.75	9.75	9.75	9.75	2100
1996-02-28	9.88	10.00	9.88	10.00	26400
1996-02-29	10.00	10.00	9.75	9.75	2900
1996-03-01	9.75	9.88	9.75	9.75	3100
1996-03-04	9.88	9.88	9.75	9.75	2800
1996-03-05	9.75	9.88	9.75	9.75	2400
1996-03-06	9.75	9.75	9.75	9.75	400
1996-03-07	9.75	9.75	9.63	9.63	10000
1996-03-08	9.63	9.63	9.50	9.50	2300
1996-03-11	9.63	9.75	9.50	9.75	2200
1996-03-12	9.50	9.50	9.50	9.50	3400
1996-03-13	9.50	9.63	9.50	9.50	2400
1996-03-14	9.50	9.63	9.50	9.50	6900
1996-03-15	9.50	9.63	9.50	9.50	3800
1996-03-18	9.50	9.63	9.50	9.50	1300
1996-03-19	9.63	9.63	9.50	9.63	3500
1996-03-20	9.63	9.63	9.50	9.50	3400
1996-03-21	9.63	9.63	9.63	9.63	100
1996-03-22	9.50	9.50	9.50	9.50	800
1996-03-26	9.50	9.50	9.50	9.50	6200
1996-03-27	9.63	9.63	9.63	9.63	600
1996-03-28	9.50	9.50	9.50	9.50	2100
1996-03-29	9.50	9.50	9.38	9.38	9700
1996-04-01	9.50	9.63	9.50	9.50	5000
1996-04-02	9.63	9.63	9.63	9.63	7600
1996-04-03	9.63	9.63	9.63	9.63	200
1996-04-04	9.63	9.75	9.63	9.63	1800
1996-04-08	9.63	9.75	9.38	9.50	17600
1996-04-09	9.50	9.50	9.38	9.50	4200
1996-04-10	9.50	9.50	9.38	9.38	3000
1996-04-11	9.38	9.50	9.38	9.50	6100
1996-04-12	9.38	9.38	9.25	9.25	12400
1996-04-15	9.25	9.25	9.25	9.25	1200
1996-04-16	9.25	9.25	9.25	9.25	1200
1996-04-17	9.38	9.38	9.25	9.25	400
1996-04-18	9.25	9.25	9.25	9.25	5900
1996-04-19	9.25	9.25	9.25	9.25	1300
1996-04-22	9.25	9.38	9.25	9.38	5900
1996-04-23	9.38	9.38	9.25	9.25	1800
1996-04-24	9.38	9.50	9.38	9.50	5600
1996-04-25	9.38	9.50	9.38	9.50	1000
1996-04-26	9.38	9.38	9.38	9.38	2500
1996-04-29	9.50	9.50	9.38	9.38	800
1996-04-30	9.38	9.50	9.38	9.50	400
1996-05-01	9.38	9.38	9.38	9.38	3500
1996-05-02	9.50	9.50	9.25	9.50	3500
1996-05-03	9.38	9.38	9.38	9.38	1500
1996-05-06	9.50	9.50	9.50	9.50	100
1996-05-07	9.38	9.63	9.38	9.50	23900
1996-05-08	9.38	9.50	9.38	9.50	2800
1996-05-09	9.50	9.50	9.38	9.50	4300
1996-05-10	9.38	9.38	9.38	9.38	6100
1996-05-13	9.38	9.50	9.38	9.50	6000
1996-05-14	9.63	9.63	9.38	9.38	1200
1996-05-15	9.38	9.38	9.38	9.38	700
1996-05-16	9.25	9.25	9.25	9.25	2200
1996-05-17	9.25	9.38	9.25	9.25	3700
1996-05-20	9.25	9.25	9.25	9.25	10800
1996-05-21	9.25	9.25	9.13	9.25	4800
1996-05-22	9.13	9.25	9.13	9.25	1200
1996-05-23	9.25	9.25	9.13	9.13	2000
1996-05-24	9.13	9.13	9.13	9.13	4100
1996-05-28	9.25	9.25	9.25	9.25	2700
1996-05-29	9.13	9.13	9.13	9.13	1400
1996-05-30	9.25	9.38	9.25	9.38	17500
1996-05-31	9.50	9.50	9.38	9.50	12100
1996-06-03	9.50	9.50	9.38	9.38	1900
1996-06-04	9.50	9.50	9.38	9.38	2500
1996-06-05	9.38	9.38	9.25	9.38	2000
1996-06-06	9.38	9.50	9.38	9.38	2500
1996-06-07	9.38	9.38	9.38	9.38	100
1996-06-10	9.50	9.50	9.38	9.38	400
1996-06-11	9.38	9.50	9.38	9.38	1200
1996-06-12	9.50	9.50	9.25	9.25	3700
1996-06-13	9.25	9.25	9.25	9.25	500
1996-06-14	9.25	9.25	9.25	9.25	2800
1996-06-17	9.13	9.13	9.00	9.00	20000
1996-06-18	9.13	9.13	9.13	9.13	1800
1996-06-19	9.00	9.13	9.00	9.13	4900
1996-06-20	9.00	9.00	9.00	9.00	2700
1996-06-24	9.00	9.00	8.88	8.88	600
1996-06-25	9.00	9.00	8.88	9.00	6500
1996-06-26	9.00	9.00	9.00	9.00	4200
1996-06-27	9.00	9.13	9.00	9.13	5200
1996-06-28	9.00	9.13	9.00	9.00	5600
1996-07-01	9.00	9.00	9.00	9.00	2000
1996-07-03	8.88	9.00	8.88	9.00	5200
1996-07-05	8.88	8.88	8.88	8.88	400
1996-07-08	8.88	8.88	8.88	8.88	400
1996-07-09	8.75	8.88	8.75	8.75	4100
1996-07-10	8.75	8.88	8.75	8.88	2100
1996-07-11	8.88	8.88	8.75	8.88	3000
1996-07-12	8.75	8.88	8.75	8.75	2400
1996-07-15	8.75	8.75	8.75	8.75	2900
1996-07-16	8.75	8.88	8.75	8.88	2600
1996-07-17	8.88	8.88	8.75	8.75	2400
1996-07-18	8.88	9.00	8.88	8.88	9600
1996-07-19	8.88	9.00	8.88	9.00	1200
1996-07-22	9.00	9.00	8.88	8.88	1800
1996-07-23	8.88	8.88	8.88	8.88	4200
1996-07-24	8.88	8.88	8.88	8.88	1000
1996-07-25	8.88	9.00	8.88	8.88	5000
1996-07-26	9.00	9.00	9.00	9.00	2900
1996-07-29	9.00	9.00	8.88	9.00	2800
1996-07-30	8.88	9.00	8.88	9.00	11800
1996-07-31	8.88	9.00	8.88	9.00	3400
1996-08-01	8.88	9.13	8.88	9.13	2300
1996-08-02	9.13	9.13	9.00	9.00	700
1996-08-05	9.13	9.13	9.00	9.13	11200
1996-08-06	9.13	9.25	9.00	9.25	10500
1996-08-07	9.13	9.13	9.13	9.13	1100
1996-08-09	9.13	9.25	9.13	9.25	500
1996-08-12	9.13	9.25	9.13	9.13	500
1996-08-13	9.13	9.25	9.00	9.13	7000
1996-08-14	9.00	9.13	9.00	9.00	4000
1996-08-15	9.25	9.25	9.13	9.13	1200
1996-08-16	9.13	9.25	9.13	9.13	1900
1996-08-19	9.25	9.25	9.25	9.25	500
1996-08-20	9.13	9.13	9.13	9.13	700
1996-08-21	9.25	9.25	9.13	9.25	8800
1996-08-22	9.13	9.13	9.00	9.00	2200
1996-08-23	9.00	9.00	9.00	9.00	1300
1996-08-26	9.00	9.13	9.00	9.13	5100
1996-08-27	9.13	9.13	9.00	9.00	2500
1996-08-28	9.13	9.13	9.00	9.00	300
1996-08-29	9.13	9.13	9.00	9.13	29000
1996-08-30	9.00	9.00	9.00	9.00	500
1996-09-03	9.00	9.13	9.00	9.13	5800
1996-09-04	9.25	9.25	9.13	9.13	7200
1996-09-05	9.00	9.00	9.00	9.00	2500
1996-09-06	9.13	9.13	9.13	9.13	3200
1996-09-09	9.00	9.00	9.00	9.00	100
1996-09-10	9.13	9.13	9.00	9.13	4800
1996-09-11	9.00	9.13	9.00	9.00	3500
1996-09-12	9.00	9.13	9.00	9.00	2400
1996-09-13	9.13	9.13	9.00	9.00	1200
1996-09-16	9.13	9.13	9.00	9.00	2600
1996-09-17	9.13	9.13	9.13	9.13	2700
1996-09-18	9.00	9.13	9.00	9.13	11400
1996-09-20	9.00	9.00	9.00	9.00	10000
1996-09-23	9.00	9.13	9.00	9.00	4000
1996-09-24	9.13	9.13	9.00	9.00	2200
1996-09-25	9.00	9.00	9.00	9.00	1400
1996-09-27	9.00	9.00	9.00	9.00	3800
1996-09-30	9.00	9.00	9.00	9.00	9100
1996-10-01	9.00	9.13	9.00	9.00	2900
1996-10-02	9.00	9.13	9.00	9.00	4100
1996-10-03	9.13	9.13	9.00	9.00	1200
1996-10-04	9.13	9.13	9.13	9.13	3500
1996-10-07	9.00	9.25	9.00	9.13	4500
1996-10-08	9.13	9.13	9.13	9.13	600
1996-10-09	9.13	9.13	9.13	9.13	100
1996-10-10	9.13	9.25	9.00	9.00	3100
1996-10-11	9.00	9.00	9.00	9.00	300
1996-10-14	9.00	9.13	9.00	9.13	11100
1996-10-15	9.00	9.00	9.00	9.00	400
1996-10-16	9.00	9.00	9.00	9.00	3000
1996-10-17	9.00	9.00	9.00	9.00	1400
1996-10-18	9.00	9.13	9.00	9.13	5000
1996-10-21	9.13	9.13	8.88	9.00	8900
1996-10-22	8.88	8.88	8.88	8.88	1900
1996-10-23	8.88	9.00	8.88	8.88	4100
1996-10-24	9.00	9.00	8.88	8.88	2500
1996-10-25	8.88	8.88	8.88	8.88	1400
1996-10-28	9.00	9.00	8.88	9.00	10800
1996-10-29	9.00	9.00	9.00	9.00	1400
1996-10-30	9.13	9.13	9.00	9.13	9100
1996-10-31	9.13	9.13	9.13	9.13	1000
1996-11-01	9.00	9.00	9.00	9.00	4100
1996-11-04	9.13	9.13	9.13	9.13	700
1996-11-05	9.13	9.13	9.00	9.00	2700
1996-11-06	9.13	9.13	9.00	9.00	6200
1996-11-07	9.13	9.13	9.00	9.13	6400
1996-11-08	9.00	9.00	9.00	9.00	1000
1996-11-11	9.00	9.00	9.00	9.00	2300
1996-11-12	9.13	9.13	9.00	9.00	7100
1996-11-13	9.13	9.13	9.13	9.13	800
1996-11-14	9.25	9.25	9.13	9.25	5800
1996-11-15	9.25	9.25	9.13	9.25	10200
1996-11-18	9.13	9.25	9.13	9.25	2100
1996-11-19	9.25	9.38	9.13	9.25	5200
1996-11-20	9.25	9.38	9.25	9.38	3700
1996-11-21	9.13	9.13	9.13	9.13	3600
1996-11-22	9.13	9.25	9.13	9.13	7200
1996-11-25	9.13	9.25	9.13	9.13	3700
1996-11-26	9.25	9.25	9.25	9.25	4600
1996-11-27	9.13	9.38	9.13	9.38	52900
1996-11-29	9.38	9.38	9.25	9.25	1000
1996-12-02	9.25	9.25	9.13	9.25	5700
1996-12-03	9.25	9.38	9.13	9.25	8800
1996-12-04	9.13	9.13	9.13	9.13	400
1996-12-05	9.13	9.13	9.13	9.13	400
1996-12-06	9.13	9.25	9.00	9.00	7200
1996-12-09	9.00	9.00	9.00	9.00	1000
1996-12-10	9.00	9.13	9.00	9.00	12400
1996-12-11	9.00	9.00	8.88	9.00	3600
1996-12-12	8.88	9.00	8.88	8.88	6100
1996-12-13	8.88	9.00	8.88	8.88	3900
1996-12-16	8.88	9.00	8.88	8.88	8700
1996-12-17	8.75	9.00	8.75	8.88	5900
1996-12-18	8.88	9.00	8.88	9.00	6900
1996-12-19	8.88	9.00	8.88	8.88	6200
1996-12-20	8.88	9.00	8.88	8.88	6300
1996-12-23	9.00	9.00	8.88	8.88	3300
1996-12-24	9.00	9.00	8.88	8.88	2000
1996-12-26	8.88	9.00	8.88	8.88	3400
1996-12-27	9.00	9.00	8.88	9.00	2600
1996-12-30	8.88	9.00	8.88	9.00	3600
1996-12-31	9.00	9.13	9.00	9.00	4500
1997-01-02	9.00	9.00	8.88	9.00	4500
1997-01-03	9.00	9.00	8.88	8.88	1600
1997-01-06	9.00	9.00	8.88	9.00	4800
1997-01-07	8.88	9.13	8.88	9.13	3500
1997-01-08	9.00	9.13	9.00	9.13	500
1997-01-09	9.13	9.13	8.88	9.00	5100
1997-01-10	9.13	9.13	9.13	9.13	1600
1997-01-13	9.00	9.13	9.00	9.00	3100
1997-01-14	9.00	9.13	9.00	9.00	3800
1997-01-15	9.00	9.13	9.00	9.13	1500
1997-01-16	9.00	9.13	9.00	9.00	1000
1997-01-17	9.00	9.00	9.00	9.00	4800
1997-01-20	9.00	9.13	9.00	9.00	4800
1997-01-21	9.13	9.13	9.00	9.13	5100
1997-01-22	9.00	9.00	9.00	9.00	2900
1997-01-23	9.00	9.00	9.00	9.00	100
1997-01-24	9.00	9.13	9.00	9.13	700
1997-01-27	9.00	9.00	9.00	9.00	1800
1997-01-28	9.00	9.13	9.00	9.00	18200
1997-01-29	9.00	9.13	9.00	9.00	3300
1997-01-30	9.00	9.13	9.00	9.00	6900
1997-01-31	9.00	9.13	9.00	9.00	8500
1997-02-03	9.00	9.13	9.00	9.13	1000
1997-02-04	9.13	9.13	9.13	9.13	1600
1997-02-05	9.13	9.13	9.13	9.13	4400
1997-02-06	9.00	9.13	9.00	9.00	1900
1997-02-07	9.00	9.13	9.00	9.13	3500
1997-02-10	9.00	9.13	9.00	9.13	3800
1997-02-11	9.13	9.13	9.13	9.13	11600
1997-02-12	9.00	9.00	9.00	9.00	4600
1997-02-13	9.00	9.13	9.00	9.00	6700
1997-02-14	9.00	9.13	9.00	9.13	7900
1997-02-18	9.00	9.13	9.00	9.13	1700
1997-02-19	9.00	9.00	9.00	9.00	6100
1997-02-20	9.00	9.13	9.00	9.13	3000
1997-02-21	9.00	9.00	9.00	9.00	2700
1997-02-24	9.00	9.00	8.88	8.88	4500
1997-02-25	9.00	9.13	9.00	9.00	5500
1997-02-26	9.00	9.13	9.00	9.00	1200
1997-02-27	9.00	9.00	9.00	9.00	1200
1997-02-28	9.13	9.13	9.00	9.00	1200
1997-03-03	9.00	9.00	8.88	9.00	7100
1997-03-04	9.13	9.13	9.00	9.00	25200
1997-03-05	9.13	9.13	9.00	9.00	4200
1997-03-06	9.00	9.13	9.00	9.00	2900
1997-03-07	9.00	9.00	9.00	9.00	3600
1997-03-10	9.00	9.00	9.00	9.00	400
1997-03-11	9.00	9.00	9.00	9.00	6800
1997-03-12	9.00	9.13	9.00	9.13	3300
1997-03-13	9.00	9.13	9.00	9.00	2100
1997-03-14	9.00	9.13	9.00	9.00	9900
1997-03-17	9.13	9.13	9.00	9.00	1500
1997-03-18	9.00	9.00	8.88	8.88	4200
1997-03-19	8.88	8.88	8.88	8.88	2000
1997-03-20	8.88	8.88	8.88	8.88	300
1997-03-21	9.00	9.00	9.00	9.00	2700
1997-03-24	8.88	8.88	8.88	8.88	2700
1997-03-25	8.88	9.00	8.88	9.00	9600
1997-03-26	8.88	8.88	8.88	8.88	1100
1997-03-27	8.88	9.00	8.88	9.00	1000
1997-03-31	9.00	9.00	8.88	8.88	3100
1997-04-01	8.88	8.88	8.75	8.75	2100
1997-04-02	8.75	8.75	8.75	8.75	1200
1997-04-03	8.88	8.88	8.88	8.88	2900
1997-04-04	8.75	8.88	8.75	8.88	1200
1997-04-07	8.88	8.88	8.88	8.88	1600
1997-04-08	8.88	8.88	8.75	8.88	6900
1997-04-09	9.00	9.00	8.88	8.88	1400
1997-04-10	8.88	8.88	8.88	8.88	700
1997-04-11	8.88	8.88	8.75	8.88	800
1997-04-14	8.88	8.88	8.88	8.88	1300
1997-04-15	8.88	9.00	8.88	8.88	13200
1997-04-16	8.88	9.00	8.88	9.00	1400
1997-04-17	8.88	9.00	8.88	9.00	1400
1997-04-18	8.88	9.00	8.88	8.88	2600
1997-04-21	9.00	9.00	9.00	9.00	100
1997-04-22	8.88	9.00	8.88	9.00	2900
1997-04-23	8.88	8.88	8.88	8.88	1800
1997-04-24	9.00	9.00	9.00	9.00	200
1997-04-25	8.88	8.88	8.88	8.88	100
1997-04-28	8.88	8.88	8.88	8.88	2100
1997-04-29	8.88	9.00	8.88	8.88	3100
1997-04-30	8.88	9.00	8.88	8.88	12100
1997-05-01	9.00	9.00	9.00	9.00	3500
1997-05-05	8.88	9.00	8.88	8.88	2700
1997-05-06	8.88	9.00	8.88	9.00	900
1997-05-07	8.88	9.00	8.88	8.88	4000
1997-05-08	8.88	8.88	8.88	8.88	1500
1997-05-09	8.88	9.00	8.88	8.88	3000
1997-05-12	8.88	9.00	8.88	8.88	6300
1997-05-13	9.00	9.00	8.88	9.00	4600
1997-05-14	9.00	9.13	8.88	8.88	3100
1997-05-15	9.00	9.13	9.00	9.13	4000
1997-05-16	8.88	9.00	8.88	9.00	8700
1997-05-19	9.00	9.00	9.00	9.00	1800
1997-05-20	9.00	9.13	9.00	9.00	5900
1997-05-21	9.00	9.13	9.00	9.13	4900
1997-05-22	9.00	9.00	9.00	9.00	2500
1997-05-27	9.00	9.13	9.00	9.13	5000
1997-05-28	9.13	9.13	9.13	9.13	100
1997-05-29	9.00	9.00	9.00	9.00	500
1997-05-30	9.13	9.13	9.00	9.13	36200
1997-06-02	9.13	9.13	9.00	9.00	3500
1997-06-03	9.13	9.13	9.00	9.00	3700
1997-06-04	9.13	9.13	8.88	8.88	18500
1997-06-05	8.88	9.00	8.88	8.88	2200
1997-06-06	8.88	8.88	8.88	8.88	2500
1997-06-09	8.88	9.00	8.88	9.00	2900
1997-06-10	8.88	9.00	8.88	8.88	2700
1997-06-11	8.88	9.00	8.88	8.88	3100
1997-06-12	8.88	9.00	8.88	9.00	3000
1997-06-13	9.00	9.00	8.88	9.00	7500
1997-06-16	9.00	9.00	9.00	9.00	8700
1997-06-17	9.00	9.00	9.00	9.00	600
1997-06-18	9.00	9.13	9.00	9.00	23000
1997-06-19	9.13	9.13	9.00	9.13	21100
1997-06-20	9.00	9.00	9.00	9.00	4300
1997-06-23	9.13	9.13	9.00	9.00	1200
1997-06-24	9.06	9.19	9.06	9.19	8400
1997-06-25	9.19	9.19	9.13	9.13	2400
1997-06-26	9.13	9.13	9.13	9.13	1500
1997-06-27	9.13	9.25	9.13	9.25	2000
1997-06-30	9.13	9.13	9.13	9.13	500
1997-07-01	9.13	9.25	9.13	9.25	3500
1997-07-02	9.19	9.25	9.19	9.25	1800
1997-07-03	9.25	9.25	9.19	9.19	1600
1997-07-07	9.19	9.19	9.19	9.19	1000
1997-07-08	9.25	9.25	9.19	9.25	10800
1997-07-09	9.19	9.25	9.19	9.25	9000
1997-07-10	9.19	9.19	9.19	9.19	5000
1997-07-11	9.19	9.25	9.19	9.19	500
1997-07-14	9.19	9.25	9.19	9.19	9300
1997-07-15	9.19	9.25	9.19	9.25	5800
1997-07-16	9.25	9.31	9.25	9.31	3500
1997-07-17	9.25	9.25	9.25	9.25	2000
1997-07-18	9.25	9.25	9.25	9.25	1500
1997-07-21	9.38	9.38	9.31	9.31	15300
1997-07-22	9.25	9.38	9.25	9.38	4400
1997-07-23	9.31	9.38	9.31	9.38	6700
1997-07-24	9.38	9.38	9.25	9.31	4200
1997-07-25	9.25	9.25	9.25	9.25	5500
1997-07-28	9.38	9.38	9.25	9.25	2900
1997-07-29	9.38	9.38	9.31	9.31	6400
1997-07-30	9.31	9.44	9.31	9.38	6700
1997-07-31	9.38	9.38	9.38	9.38	4100
1997-08-01	9.38	9.50	9.38	9.50	6800
1997-08-04	9.50	9.50	9.44	9.44	2500
1997-08-05	9.50	9.50	9.38	9.44	6300
1997-08-06	9.38	9.38	9.38	9.38	3500
1997-08-07	9.38	9.50	9.38	9.44	4900
1997-08-08	9.44	9.44	9.38	9.38	7300
1997-08-11	9.31	9.31	9.25	9.25	25600
1997-08-12	9.25	9.44	9.25	9.44	9600
1997-08-13	9.50	9.50	9.31	9.31	5800
1997-08-14	9.44	9.50	9.38	9.44	13800
1997-08-15	9.44	9.50	9.44	9.44	3400
1997-08-18	9.44	9.56	9.38	9.44	6700
1997-08-19	9.44	9.50	9.38	9.38	1900
1997-08-20	9.50	9.50	9.38	9.38	7100
1997-08-21	9.25	9.25	9.13	9.25	7300
1997-08-22	9.13	9.31	9.13	9.19	8700
1997-08-25	9.19	9.19	9.13	9.13	3300
1997-08-26	9.13	9.25	9.13	9.25	1500
1997-08-27	9.25	9.25	9.19	9.19	5500
1997-08-28	9.19	9.25	9.19	9.25	13700
1997-08-29	9.25	9.38	9.25	9.25	13900
1997-09-02	9.25	9.25	9.13	9.19	5400
1997-09-03	9.25	9.25	9.19	9.19	7900
1997-09-04	9.19	9.25	9.13	9.19	5200
1997-09-05	9.19	9.19	9.13	9.19	9600
1997-09-08	9.13	9.25	9.13	9.25	2600
1997-09-09	9.25	9.25	9.13	9.25	5700
1997-09-10	9.19	9.19	9.13	9.19	900
1997-09-11	9.25	9.25	9.19	9.19	300
1997-09-15	9.19	9.25	9.19	9.25	1300
1997-09-16	9.19	9.19	9.19	9.19	700
1997-09-17	9.25	9.38	9.25	9.38	9500
1997-09-18	9.25	9.25	9.25	9.25	5000
1997-09-19	9.25	9.31	9.19	9.25	4400
1997-09-22	9.25	9.31	9.25	9.25	5700
1997-09-23	9.38	9.38	9.25	9.38	6500
1997-09-24	9.31	9.38	9.31	9.31	12700
1997-09-25	9.38	9.44	9.31	9.31	7100
1997-09-26	9.38	9.38	9.31	9.31	400
1997-09-29	9.38	9.38	9.31	9.31	8300
1997-09-30	9.31	9.31	9.31	9.31	400
1997-10-01	9.31	9.38	9.31	9.31	7400
1997-10-02	9.38	9.38	9.31	9.38	9700
1997-10-03	9.38	9.44	9.38	9.44	27500
1997-10-06	9.38	9.38	9.38	9.38	100
1997-10-07	9.38	9.44	9.38	9.44	3100
1997-10-08	9.44	9.44	9.38	9.44	5600
1997-10-09	9.44	9.44	9.44	9.44	4100
1997-10-10	9.38	9.44	9.38	9.44	3300
1997-10-13	9.38	9.44	9.38	9.44	2100
1997-10-14	9.38	9.44	9.38	9.44	5000
1997-10-15	9.44	9.44	9.38	9.38	300
1997-10-16	9.38	9.44	9.38	9.44	3800
1997-10-17	9.38	9.38	9.38	9.38	2700
1997-10-20	9.38	9.44	9.38	9.38	6500
1997-10-21	9.38	9.38	9.38	9.38	3000
1997-10-22	9.38	9.38	9.38	9.38	1000
1997-10-23	9.44	9.44	9.44	9.44	3000
1997-10-24	9.44	9.50	9.44	9.44	1500
1997-10-27	9.38	9.44	9.38	9.44	1100
1997-10-28	9.38	9.38	9.38	9.38	5000
1997-10-29	9.44	9.50	9.38	9.38	1500
1997-10-30	9.38	9.44	9.38	9.44	3400
1997-10-31	9.38	9.50	9.38	9.50	1400
1997-11-03	9.50	9.50	9.50	9.50	800
1997-11-04	9.44	9.44	9.44	9.44	200
1997-11-05	9.44	9.50	9.38	9.44	3700
1997-11-06	9.44	9.56	9.44	9.44	11300
1997-11-07	9.44	9.44	9.44	9.44	1100
1997-11-10	9.44	9.56	9.38	9.56	2600
1997-11-11	9.50	9.50	9.44	9.44	4000
1997-11-14	9.44	9.63	9.44	9.63	8300
1997-11-17	9.56	9.63	9.56	9.63	1500
1997-11-18	9.63	9.63	9.56	9.56	1000
1997-11-19	9.63	9.63	9.63	9.63	14200
1997-11-20	9.38	9.44	9.31	9.31	16400
1997-11-21	9.31	9.44	9.31	9.44	2700
1997-11-24	9.38	9.38	9.38	9.38	5000
1997-11-25	9.38	9.44	9.31	9.38	3700
1997-11-26	9.31	9.50	9.31	9.44	28600
1997-11-28	9.50	9.50	9.50	9.50	500
1997-12-01	9.50	9.56	9.50	9.56	17100
1997-12-02	9.56	9.56	9.50	9.50	5200
1997-12-03	9.50	9.56	9.50	9.56	1000
1997-12-04	9.50	9.56	9.50	9.50	4000
1997-12-05	9.50	9.56	9.44	9.56	11100
1997-12-08	9.56	9.56	9.44	9.44	8700
1997-12-09	9.50	9.50	9.44	9.50	7700
1997-12-10	9.44	9.50	9.44	9.50	3200
1997-12-11	9.50	9.50	9.50	9.50	1000
1997-12-12	9.50	9.56	9.50	9.50	6000
1997-12-15	9.50	9.63	9.50	9.63	8500
1997-12-16	9.50	9.63	9.50	9.63	7900
1997-12-17	9.63	9.63	9.50	9.50	4600
1997-12-18	9.63	9.63	9.50	9.50	7600
1997-12-19	9.50	9.63	9.50	9.50	8300
1997-12-22	9.56	9.63	9.56	9.63	17500
1997-12-23	9.56	9.75	9.56	9.75	5400
1997-12-24	9.63	9.63	9.63	9.63	200
1997-12-26	9.75	9.75	9.75	9.75	400
1997-12-29	9.63	9.69	9.63	9.63	2500
1997-12-30	9.63	9.69	9.63	9.63	21800
1997-12-31	9.69	9.69	9.63	9.63	2200
1998-01-02	9.63	9.63	9.56	9.56	2900
1998-01-05	9.56	9.63	9.56	9.63	800
1998-01-06	9.56	9.69	9.56	9.69	10400
1998-01-07	9.69	9.75	9.69	9.75	5100
1998-01-08	9.75	9.75	9.75	9.75	2000
1998-01-09	9.75	9.75	9.56	9.69	25300
1998-01-12	9.63	10.00	9.63	10.00	17600
1998-01-13	10.00	10.00	9.81	9.94	4500
1998-01-14	9.94	9.94	9.75	9.75	5200
1998-01-15	9.88	10.00	9.81	9.88	10100
1998-01-16	9.94	9.94	9.75	9.75	4300
1998-01-20	9.75	9.88	9.75	9.88	4900
1998-01-21	9.88	9.88	9.75	9.88	6600
1998-01-22	9.81	9.88	9.81	9.81	7200
1998-01-23	9.88	9.88	9.75	9.81	4200
1998-01-26	9.75	9.81	9.75	9.81	3200
1998-01-27	9.75	9.75	9.69	9.69	4000
1998-01-28	9.69	9.75	9.69	9.75	3200
1998-01-29	9.81	9.81	9.75	9.75	1300
1998-01-30	9.75	9.88	9.75	9.88	1600
1998-02-02	9.81	9.94	9.81	9.94	700
1998-02-03	9.88	9.94	9.81	9.94	2800
1998-02-04	9.94	9.94	9.88	9.88	6800
1998-02-05	9.88	9.88	9.88	9.88	5800
1998-02-06	9.88	10.00	9.88	9.94	4300
1998-02-09	10.00	10.50	9.94	10.50	30300
1998-02-10	10.44	10.44	10.13	10.19	6900
1998-02-11	10.19	10.19	10.13	10.19	1800
1998-02-12	10.19	10.25	10.00	10.19	8200
1998-02-13	10.06	10.06	10.06	10.06	2000
1998-02-17	10.13	10.13	10.06	10.13	6300
1998-02-18	10.06	10.06	9.88	9.88	11400
1998-02-19	9.88	9.94	9.88	9.88	3100
1998-02-20	9.88	9.94	9.88	9.94	10200
1998-02-23	9.88	9.94	9.81	9.88	4000
1998-02-24	9.88	9.88	9.81	9.81	4300
1998-02-25	9.81	9.81	9.75	9.75	700
1998-02-26	9.88	9.88	9.75	9.75	1500
1998-02-27	9.75	9.75	9.75	9.75	100
1998-03-02	9.81	9.88	9.63	9.63	9100
1998-03-03	9.81	10.00	9.81	9.88	33000
1998-03-04	10.00	10.00	9.88	9.88	4300
1998-03-05	10.00	10.00	9.88	9.88	4100
1998-03-06	9.94	9.94	9.94	9.94	200
1998-03-09	9.88	9.88	9.88	9.88	200
1998-03-10	9.88	9.88	9.81	9.81	4200
1998-03-11	9.75	9.75	9.75	9.75	3200
1998-03-12	9.75	9.81	9.75	9.81	2700
1998-03-13	9.69	9.69	9.69	9.69	2800
1998-03-16	9.75	9.81	9.63	9.81	16400
1998-03-17	9.69	9.81	9.69	9.69	4300
1998-03-18	9.69	9.69	9.69	9.69	600
1998-03-19	9.69	9.75	9.69	9.75	9500
1998-03-20	9.81	9.81	9.69	9.75	12300
1998-03-23	9.69	9.75	9.69	9.69	6100
1998-03-24	9.69	9.69	9.69	9.69	1500
1998-03-25	9.69	9.75	9.69	9.75	8800
1998-03-26	9.69	9.69	9.69	9.69	3400
1998-03-27	9.63	9.63	9.63	9.63	1600
1998-03-30	9.63	9.63	9.63	9.63	2500
1998-03-31	9.63	9.63	9.63	9.63	1800
1998-04-01	9.81	9.88	9.75	9.75	5500
1998-04-02	9.69	9.81	9.69	9.81	4000
1998-04-03	9.69	9.69	9.69	9.69	1200
1998-04-06	9.88	9.88	9.69	9.69	800
1998-04-07	9.69	9.69	9.69	9.69	200
1998-04-08	9.69	9.75	9.69	9.75	3700
1998-04-09	9.69	9.75	9.69	9.75	3100
1998-04-13	9.69	9.75	9.63	9.63	3100
1998-04-14	9.75	9.75	9.56	9.75	7100
1998-04-15	9.75	9.75	9.75	9.75	500
1998-04-16	9.75	9.75	9.69	9.69	2700
1998-04-17	9.69	9.75	9.69	9.69	8900
1998-04-20	9.75	9.75	9.63	9.75	7700
1998-04-21	9.69	9.69	9.63	9.63	3800
1998-04-22	9.63	9.69	9.56	9.69	4200
1998-04-23	9.69	9.69	9.63	9.63	2100
1998-04-24	9.75	9.81	9.75	9.75	13900
1998-04-27	9.63	9.63	9.56	9.56	4400
1998-04-28	9.56	9.56	9.50	9.50	3700
1998-04-29	9.50	9.63	9.50	9.56	3400
1998-04-30	9.63	9.63	9.63	9.63	2000
1998-05-01	9.56	9.75	9.56	9.75	1100
1998-05-04	9.63	9.63	9.63	9.63	1900
1998-05-05	9.63	9.81	9.63	9.69	3900
1998-05-06	9.88	9.88	9.88	9.88	5000
1998-05-07	9.81	10.00	9.81	9.94	6300
1998-05-08	9.81	9.81	9.81	9.81	500
1998-05-11	9.69	9.75	9.63	9.69	5100
1998-05-12	9.63	9.75	9.63	9.75	3700
1998-05-13	9.56	9.63	9.56	9.63	2000
1998-05-14	9.63	9.75	9.56	9.69	9500
1998-05-15	9.69	9.81	9.69	9.75	10300
1998-05-18	9.38	9.50	9.38	9.38	2900
1998-05-19	9.50	9.50	9.50	9.50	1200
1998-05-20	9.56	9.69	9.56	9.63	4800
1998-05-21	9.56	9.56	9.50	9.50	3300
1998-05-22	9.63	9.75	9.63	9.63	5700
1998-05-26	9.63	9.63	9.56	9.56	300
1998-05-27	9.56	9.56	9.56	9.56	1100
1998-05-28	9.56	9.56	9.44	9.50	3400
1998-05-29	9.44	9.56	9.44	9.44	2500
1998-06-01	9.56	9.56	9.50	9.50	400
1998-06-02	9.63	9.81	9.63	9.69	25800
1998-06-03	9.75	9.75	9.56	9.56	2800
1998-06-04	9.75	9.75	9.69	9.75	2100
1998-06-05	9.75	9.75	9.75	9.75	1800
1998-06-08	9.69	9.75	9.63	9.69	3600
1998-06-09	9.69	9.69	9.63	9.63	12000
1998-06-10	9.63	9.69	9.63	9.69	2300
1998-06-11	9.63	9.63	9.63	9.63	2300
1998-06-12	9.69	9.69	9.63	9.63	2100
1998-06-15	9.56	9.69	9.50	9.63	9900
1998-06-16	9.56	9.63	9.50	9.63	3700
1998-06-17	9.69	9.75	9.56	9.56	5500
1998-06-18	9.69	9.69	9.56	9.69	1400
1998-06-19	9.63	9.69	9.56	9.56	4400
1998-06-22	9.56	9.63	9.56	9.56	3600
1998-06-23	9.63	9.63	9.56	9.63	5000
1998-06-24	9.56	9.56	9.56	9.56	200
1998-06-25	9.63	9.63	9.63	9.63	500
1998-06-26	9.56	9.56	9.56	9.56	600
1998-06-29	9.56	9.63	9.56	9.63	6800
1998-07-01	9.69	9.69	9.56	9.56	4500
1998-07-02	9.69	9.69	9.63	9.63	1600
1998-07-06	9.69	9.69	9.69	9.69	1200
1998-07-07	9.69	9.81	9.63	9.63	2000
1998-07-08	9.63	9.63	9.63	9.63	3800
1998-07-09	9.69	9.69	9.63	9.69	5200
1998-07-10	9.63	9.63	9.63	9.63	4800
1998-07-13	9.63	9.81	9.63	9.75	9100
1998-07-14	9.69	9.69	9.63	9.63	1400
1998-07-15	9.75	9.75	9.69	9.69	2000
1998-07-16	9.69	9.69	9.63	9.63	500
1998-07-17	9.63	9.69	9.63	9.69	1700
1998-07-20	9.75	9.75	9.69	9.69	6400
1998-07-21	9.75	9.75	9.69	9.69	2600
1998-07-22	9.81	9.81	9.69	9.69	2300
1998-07-23	9.69	9.75	9.69	9.75	700
1998-07-24	9.75	9.75	9.75	9.75	1500
1998-07-27	9.75	9.75	9.69	9.69	9600
1998-07-28	9.63	9.69	9.63	9.63	14500
1998-07-30	9.69	9.69	9.63	9.69	3400
1998-07-31	9.63	9.69	9.63	9.63	2500
1998-08-03	9.63	9.69	9.63	9.69	1300
1998-08-04	9.69	9.69	9.50	9.56	6800
1998-08-05	9.56	9.56	9.50	9.56	2600
1998-08-06	9.44	9.56	9.38	9.56	7700
1998-08-07	9.56	9.56	9.50	9.56	2800
1998-08-10	9.56	9.56	9.50	9.50	1700
1998-08-11	9.50	9.50	9.50	9.50	1100
1998-08-12	9.56	9.56	9.50	9.56	22100
1998-08-13	9.63	9.63	9.63	9.63	5100
1998-08-14	9.56	9.75	9.56	9.75	19400
1998-08-17	9.69	9.75	9.69	9.75	5400
1998-08-18	9.81	9.81	9.69	9.69	1000
1998-08-19	9.44	9.69	9.44	9.63	21100
1998-08-20	9.63	9.69	9.50	9.69	13800
1998-08-21	9.63	9.81	9.63	9.69	34800
1998-08-24	9.69	9.75	9.69	9.75	8400
1998-08-25	9.69	9.69	9.69	9.69	1300
1998-08-26	9.69	9.81	9.69	9.69	47300
1998-08-27	9.81	9.88	9.69	9.69	27200
1998-08-28	9.69	9.94	9.69	9.88	52400
1998-08-31	9.88	9.94	9.81	9.81	45500
1998-09-01	9.94	10.06	9.81	10.00	53900
1998-09-02	10.00	10.00	9.88	10.00	12700
1998-09-03	9.94	10.00	9.88	10.00	19000
1998-09-04	9.88	9.88	9.88	9.88	1300
1998-09-08	9.88	9.88	9.81	9.88	3700
1998-09-09	9.81	9.88	9.81	9.81	4600
1998-09-10	9.88	9.94	9.88	9.88	10000
1998-09-11	9.88	9.88	9.88	9.88	1100
1998-09-14	9.88	9.94	9.88	9.94	5900
1998-09-15	9.94	9.94	9.94	9.94	4000
1998-09-17	9.88	9.88	9.88	9.88	2600
1998-09-18	9.81	9.88	9.81	9.88	3200
1998-09-21	9.81	9.81	9.81	9.81	1100
1998-09-22	9.81	9.81	9.81	9.81	1200
1998-09-23	9.88	9.88	9.88	9.88	500
1998-09-24	9.88	9.94	9.88	9.94	2600
1998-09-25	10.00	10.00	9.94	10.00	2800
1998-09-28	9.94	9.94	9.94	9.94	200
1998-09-29	10.00	10.00	9.94	10.00	2400
1998-09-30	10.06	10.19	10.00	10.06	16100
1998-10-01	10.13	10.25	10.13	10.25	12000
1998-10-02	10.19	10.19	10.19	10.19	1600
1998-10-05	10.19	10.25	10.19	10.25	3600
1998-10-07	10.19	10.19	10.19	10.19	2100
1998-10-08	10.25	10.25	10.13	10.13	2000
1998-10-09	10.00	10.13	10.00	10.06	39600
1998-10-12	10.06	10.25	10.06	10.25	5500
1998-10-13	10.13	10.13	10.13	10.13	1200
1998-10-14	10.06	10.06	10.06	10.06	3000
1998-10-16	10.06	10.06	10.06	10.06	2400
1998-10-19	10.13	10.13	10.13	10.13	2000
1998-10-21	10.06	10.06	10.06	10.06	6000
1998-10-22	10.06	10.06	10.06	10.06	3000
1998-10-23	10.06	10.19	10.06	10.19	3000
1998-10-26	10.06	10.06	10.06	10.06	1200
1998-10-27	10.06	10.06	10.06	10.06	1100
1998-10-28	10.06	10.06	10.06	10.06	400
1998-10-30	10.06	10.13	10.06	10.13	3200
1998-11-03	10.13	10.13	10.13	10.13	1700
1998-11-04	10.13	10.13	10.13	10.13	500
1998-11-05	10.06	10.06	10.06	10.06	3800
1998-11-06	10.06	10.06	10.06	10.06	100
1998-11-09	10.06	10.06	10.06	10.06	300
1998-11-10	10.06	10.06	10.06	10.06	600
1998-11-11	10.06	10.06	10.06	10.06	1000
1998-11-13	10.06	10.13	10.06	10.13	2400
1998-11-16	10.06	10.06	10.06	10.06	1000
1998-11-17	10.06	10.13	10.06	10.13	2700
1998-11-18	9.88	10.00	9.88	9.88	5300
1998-11-19	9.88	9.94	9.88	9.94	2100
1998-11-20	9.88	9.94	9.81	9.94	4700
1998-11-23	10.00	10.13	9.94	10.06	3400
1998-11-24	10.06	10.06	10.06	10.06	100
1998-11-25	10.06	10.06	9.94	9.94	2100
1998-11-27	9.75	9.94	9.75	9.94	200
1998-11-30	10.00	10.00	9.81	9.81	6900
1998-12-01	9.88	10.38	9.81	10.19	31500
1998-12-02	10.25	10.25	10.19	10.25	2700
1998-12-03	10.31	10.31	10.13	10.19	5500
1998-12-04	10.06	10.13	10.06	10.13	800
1998-12-07	10.06	10.13	10.06	10.13	900
1998-12-08	10.25	10.25	10.25	10.25	1800
1998-12-09	10.13	10.25	10.13	10.25	1500
1998-12-10	10.13	10.13	9.94	10.06	12300
1998-12-11	10.06	10.06	9.94	10.00	6200
1998-12-14	9.94	9.94	9.88	9.94	8200
1998-12-15	9.88	9.94	9.88	9.94	2100
1998-12-16	9.88	9.88	9.81	9.88	1300
1998-12-17	9.88	9.88	9.81	9.81	2500
1998-12-18	9.81	9.88	9.81	9.88	1800
1998-12-21	9.94	9.94	9.88	9.94	2200
1998-12-22	9.88	9.94	9.88	9.94	400
1998-12-23	9.94	9.94	9.81	9.81	1000
1998-12-24	9.94	10.06	9.94	10.06	11200
1998-12-29	10.00	10.00	10.00	10.00	700
1998-12-30	10.00	10.00	9.94	10.00	2000
1999-01-04	10.06	10.13	10.00	10.00	4900
1999-01-05	10.00	10.06	10.00	10.06	4200
1999-01-06	10.00	10.00	10.00	10.00	3000
1999-01-07	9.94	10.00	9.94	10.00	3500
1999-01-08	10.06	10.06	9.94	9.94	8900
1999-01-11	10.00	10.00	9.88	9.88	6000
1999-01-12	9.88	10.06	9.88	10.06	5000
1999-01-13	10.00	10.06	10.00	10.06	3200
1999-01-19	10.00	10.00	9.94	10.00	2300
1999-01-20	10.06	10.06	10.06	10.06	1700
1999-01-21	10.00	10.00	10.00	10.00	200
1999-01-22	10.13	10.13	10.13	10.13	2300
1999-01-25	10.06	10.06	10.06	10.06	100
1999-01-26	10.13	10.13	10.13	10.13	500
1999-01-27	10.06	10.19	10.06	10.13	2700
1999-01-28	10.19	10.19	9.94	9.94	8400
1999-01-29	10.06	10.13	10.00	10.00	5400
1999-02-01	10.13	10.13	10.06	10.13	3500
1999-02-02	10.06	10.06	10.00	10.00	2400
1999-02-03	10.00	10.13	10.00	10.06	1500
1999-02-04	10.06	10.06	10.06	10.06	1600
1999-02-05	10.00	10.06	10.00	10.06	1200
1999-02-08	10.13	10.13	10.13	10.13	7600
1999-02-09	10.06	10.06	10.06	10.06	600
1999-02-10	10.06	10.06	10.06	10.06	200
1999-02-11	10.06	10.13	10.06	10.13	3000
1999-02-12	10.06	10.06	10.06	10.06	500
1999-02-16	10.13	10.13	10.13	10.13	1500
1999-02-17	10.00	10.00	9.81	9.81	13000
1999-02-18	9.88	9.94	9.88	9.94	3100
1999-02-19	9.94	9.94	9.88	9.88	2600
1999-02-22	9.81	9.94	9.81	9.94	15200
1999-02-23	9.94	9.94	9.81	9.81	3200
1999-02-24	9.81	9.81	9.75	9.75	4900
1999-02-25	9.69	9.69	9.69	9.69	700
1999-02-26	9.75	9.75	9.56	9.75	14700
1999-03-01	9.81	10.00	9.75	9.94	7700
1999-03-02	9.94	10.06	9.94	9.94	18900
1999-03-03	9.94	10.00	9.94	9.94	1200
1999-03-04	9.94	10.00	9.94	10.00	700
1999-03-05	9.94	9.94	9.88	9.88	3500
1999-03-08	10.00	10.00	9.88	9.94	2600
1999-03-09	9.88	9.88	9.75	9.75	11900
1999-03-10	9.75	9.88	9.75	9.88	9700
1999-03-11	9.81	9.81	9.75	9.75	1400
1999-03-12	9.75	9.75	9.75	9.75	800
1999-03-16	9.75	9.88	9.75	9.75	3300
1999-03-17	9.75	9.75	9.75	9.75	1700
1999-03-18	9.75	9.75	9.69	9.75	1900
1999-03-19	9.75	9.81	9.69	9.81	3600
1999-03-22	9.75	9.75	9.75	9.75	4700
1999-03-23	9.69	9.75	9.69	9.69	3000
1999-03-24	9.69	9.69	9.69	9.69	700
1999-03-25	9.75	9.88	9.69	9.88	6100
1999-03-26	9.75	9.81	9.75	9.81	7800
1999-03-29	9.75	9.75	9.75	9.75	1200
1999-03-30	9.69	9.69	9.69	9.69	700
1999-03-31	9.75	9.75	9.69	9.69	6900
1999-04-01	9.56	9.56	9.50	9.50	4100
1999-04-05	9.63	9.63	9.63	9.63	700
1999-04-06	9.56	9.56	9.44	9.44	7700
1999-04-07	9.44	9.44	9.44	9.44	400
1999-04-08	9.44	9.56	9.44	9.50	3300
1999-04-09	9.50	9.50	9.50	9.50	400
1999-04-13	9.50	9.56	9.50	9.56	1400
1999-04-14	9.50	9.50	9.50	9.50	3800
1999-04-15	9.44	9.56	9.44	9.44	2600
1999-04-16	9.50	9.50	9.44	9.50	1800
1999-04-19	9.44	9.44	9.44	9.44	1100
1999-04-20	9.50	9.50	9.38	9.38	6400
1999-04-21	9.38	9.50	9.38	9.44	7700
1999-04-22	9.50	9.56	9.50	9.56	6000
1999-04-23	9.50	9.56	9.50	9.50	4900
1999-04-26	9.50	9.56	9.44	9.44	4000
1999-04-27	9.44	9.50	9.44	9.50	5200
1999-04-28	9.50	9.50	9.50	9.50	4500
1999-04-29	9.56	9.56	9.50	9.50	9700
1999-04-30	9.63	9.63	9.50	9.63	9500
1999-05-03	9.56	9.56	9.56	9.56	900
1999-05-04	9.63	9.63	9.56	9.56	2800
1999-05-05	9.50	9.63	9.50	9.63	24100
1999-05-07	9.56	9.63	9.56	9.63	2700
1999-05-10	9.56	9.69	9.56	9.69	1200
1999-05-11	9.63	9.63	9.56	9.63	14400
1999-05-12	9.69	9.75	9.63	9.75	5300
1999-05-13	9.69	9.75	9.69	9.75	1900
1999-05-14	9.69	9.69	9.69	9.69	900
1999-05-17	9.69	9.69	9.63	9.63	6200
1999-05-18	9.69	9.69	9.50	9.56	6400
1999-05-19	9.31	9.56	9.31	9.56	18500
1999-05-20	9.50	9.56	9.31	9.38	43100
1999-05-21	9.38	9.38	9.38	9.38	400
1999-05-24	9.44	9.44	9.44	9.44	14100
1999-05-25	9.38	9.38	9.38	9.38	500
1999-05-26	9.44	9.50	9.31	9.31	35800
1999-05-27	9.31	9.44	9.31	9.38	15700
1999-05-28	9.44	9.44	9.31	9.31	5900
1999-06-01	9.38	9.50	9.31	9.44	10500
1999-06-02	9.50	9.56	9.50	9.50	9300
1999-06-03	9.56	9.63	9.56	9.63	2500
1999-06-04	9.63	9.75	9.63	9.63	10600
1999-06-07	9.63	9.63	9.56	9.56	2100
1999-06-08	9.56	9.56	9.56	9.56	100
1999-06-09	9.56	9.56	9.56	9.56	1400
1999-06-10	9.63	9.63	9.50	9.63	5400
1999-06-11	9.50	9.50	9.50	9.50	100
1999-06-14	9.50	9.56	9.50	9.50	1100
1999-06-15	9.50	9.56	9.50	9.56	3900
1999-06-16	9.50	9.50	9.50	9.50	400
1999-06-17	9.50	9.56	9.50	9.56	3200
1999-06-18	9.63	9.63	9.56	9.56	2300
1999-06-22	9.56	9.56	9.50	9.50	3800
1999-06-23	9.56	9.56	9.50	9.50	900
1999-06-24	9.50	9.50	9.44	9.50	2500
1999-06-28	9.44	9.56	9.44	9.56	18900
1999-06-29	9.50	9.50	9.50	9.50	200
1999-06-30	9.63	9.63	9.63	9.63	2500
1999-07-01	9.63	9.63	9.56	9.56	6800
1999-07-02	9.56	9.56	9.56	9.56	2600
1999-07-06	9.63	9.63	9.56	9.56	1200
1999-07-07	9.63	9.63	9.56	9.56	3200
1999-07-08	9.50	9.50	9.50	9.50	6000
1999-07-09	9.56	9.56	9.50	9.56	6300
1999-07-12	9.50	9.63	9.50	9.63	1600
1999-07-13	9.63	9.63	9.63	9.63	600
1999-07-14	9.56	9.56	9.50	9.50	3900
1999-07-15	9.50	9.56	9.50	9.56	15000
1999-07-16	9.56	9.81	9.56	9.81	29000
1999-07-19	9.75	9.81	9.69	9.75	17300
1999-07-20	9.75	9.75	9.75	9.75	11700
1999-07-21	9.75	9.75	9.75	9.75	17700
1999-07-22	9.75	9.75	9.75	9.75	200
1999-07-23	9.75	9.75	9.75	9.75	4100
1999-07-26	9.69	9.75	9.63	9.69	4000
1999-07-27	9.69	9.69	9.69	9.69	1900
1999-07-28	9.75	9.75	9.69	9.69	4200
1999-07-29	9.69	9.69	9.63	9.63	4900
1999-07-30	9.56	9.56	9.56	9.56	8800
1999-08-02	9.50	9.50	9.50	9.50	1300
1999-08-03	9.56	9.56	9.56	9.56	300
1999-08-04	9.50	9.56	9.44	9.50	3300
1999-08-05	9.44	9.44	9.38	9.38	1700
1999-08-06	9.38	9.44	9.38	9.38	10900
1999-08-09	9.38	9.44	9.38	9.44	12300
1999-08-10	9.38	9.44	9.38	9.38	17800
1999-08-11	9.44	9.44	9.31	9.31	2400
1999-08-12	9.38	9.38	9.38	9.38	2000
1999-08-13	9.44	9.44	9.38	9.38	3500
1999-08-16	9.38	9.50	9.38	9.44	21700
1999-08-17	9.44	9.56	9.44	9.50	600
1999-08-18	9.31	9.50	9.31	9.44	4000
1999-08-19	9.38	9.38	9.25	9.25	11200
1999-08-20	9.25	9.25	9.19	9.19	600
1999-08-23	9.19	9.19	9.13	9.13	4100
1999-08-24	9.13	9.13	9.13	9.13	600
1999-08-25	9.13	9.13	9.06	9.13	2600
1999-08-26	9.19	9.19	9.19	9.19	1900
1999-08-27	9.13	9.13	9.13	9.13	300
1999-08-30	9.13	9.25	9.13	9.19	2600
1999-08-31	9.25	9.31	9.25	9.25	2900
1999-09-01	9.31	9.56	9.31	9.44	24400
1999-09-02	9.56	9.56	9.44	9.44	8600
1999-09-03	9.44	9.44	9.44	9.44	200
1999-09-07	9.44	9.44	9.44	9.44	500
1999-09-08	9.50	9.50	9.44	9.44	500
1999-09-09	9.44	9.50	9.38	9.38	3700
1999-09-13	9.38	9.38	9.38	9.38	1100
1999-09-14	9.38	9.44	9.38	9.38	1800
1999-09-15	9.38	9.38	9.31	9.31	2500
1999-09-16	9.31	9.31	9.25	9.31	13900
1999-09-17	9.31	9.31	9.25	9.25	2400
1999-09-20	9.25	9.31	9.25	9.31	7700
1999-09-21	9.31	9.31	9.25	9.25	2100
1999-09-22	9.25	9.31	9.25	9.25	900
1999-09-23	9.31	9.31	9.25	9.31	4800
1999-09-24	9.25	9.25	9.25	9.25	200
1999-09-27	9.25	9.25	9.25	9.25	4600
1999-09-28	9.25	9.25	9.25	9.25	1400
1999-09-29	9.25	9.25	9.25	9.25	2600
1999-09-30	9.31	9.31	9.25	9.25	4300
1999-10-01	9.25	9.31	9.25	9.25	28200
1999-10-04	9.25	9.25	9.19	9.19	6000
1999-10-05	9.25	9.25	9.19	9.19	5300
1999-10-06	9.25	9.31	9.19	9.19	4400
1999-10-07	9.19	9.19	9.19	9.19	600
1999-10-08	9.25	9.25	9.25	9.25	800
1999-10-11	9.31	9.31	9.25	9.25	4000
1999-10-12	9.25	9.25	9.25	9.25	1100
1999-10-14	9.19	9.19	9.19	9.19	5000
1999-10-15	9.19	9.19	9.13	9.13	6300
1999-10-18	9.13	9.19	9.13	9.19	13200
1999-10-19	9.13	9.25	9.13	9.25	9100
1999-10-20	9.19	9.25	9.13	9.13	6600
1999-10-21	9.13	9.13	9.13	9.13	3200
1999-10-22	9.13	9.13	9.13	9.13	2800
1999-10-25	9.19	9.25	9.19	9.25	1700
1999-10-26	9.13	9.19	9.13	9.13	2100
1999-10-27	9.13	9.13	9.13	9.13	800
1999-10-28	9.19	9.19	9.13	9.13	2400
1999-10-29	9.19	9.25	9.19	9.25	1900
1999-11-02	9.31	9.31	9.19	9.19	5800
1999-11-03	9.19	9.19	9.19	9.19	1100
1999-11-04	9.19	9.25	9.19	9.19	3800
1999-11-05	9.19	9.25	9.13	9.19	4700
1999-11-08	9.19	9.19	9.13	9.13	24700
1999-11-09	9.19	9.19	9.19	9.19	800
1999-11-11	9.13	9.25	9.13	9.19	14700
1999-11-12	9.19	9.25	9.19	9.25	4500
1999-11-15	9.25	9.50	9.25	9.44	14000
1999-11-16	9.44	9.44	9.38	9.38	3600
1999-11-17	9.13	9.13	9.06	9.06	3100
1999-11-18	9.06	9.06	9.00	9.06	17600
1999-11-19	9.00	9.06	9.00	9.06	4800
1999-11-22	9.06	9.13	9.06	9.06	10600
1999-11-23	9.06	9.06	8.94	8.94	5000
1999-11-24	8.94	8.94	8.88	8.94	7000
1999-11-26	8.94	8.94	8.94	8.94	5700
1999-11-29	8.88	8.88	8.81	8.81	3400
1999-11-30	8.88	8.88	8.63	8.69	20900
1999-12-01	8.69	9.44	8.69	8.81	37900
1999-12-02	8.94	9.00	8.81	8.81	11900
1999-12-03	8.81	8.88	8.81	8.88	5800
1999-12-06	8.88	8.88	8.75	8.75	9600
1999-12-07	8.75	8.75	8.69	8.69	7500
1999-12-08	8.69	8.69	8.56	8.56	13300
1999-12-09	8.56	8.56	8.56	8.56	16200
1999-12-10	8.56	8.63	8.50	8.50	16500
1999-12-13	8.50	8.50	8.50	8.50	11200
1999-12-14	8.56	8.56	8.50	8.50	10400
1999-12-15	8.50	8.63	8.50	8.63	5400
1999-12-16	8.50	8.50	8.38	8.38	50000
1999-12-17	8.50	8.50	8.50	8.50	12500
1999-12-20	8.50	8.50	8.44	8.44	9000
1999-12-21	8.44	8.50	8.44	8.44	4400
1999-12-22	8.44	8.44	8.44	8.44	11200
1999-12-23	8.44	8.50	8.44	8.44	7200
1999-12-27	8.44	8.44	8.44	8.44	12200
1999-12-28	8.44	8.50	8.44	8.44	11200
1999-12-29	8.44	8.44	8.44	8.44	19200
1999-12-30	8.38	8.38	8.31	8.31	6600
1999-12-31	8.31	8.31	7.94	7.94	6300
2000-01-03	7.94	8.00	7.94	8.00	2700
2000-01-04	7.88	7.94	7.88	7.94	15400
2000-01-05	7.88	7.94	7.88	7.88	8400
2000-01-06	7.88	8.00	7.88	8.00	21200
2000-01-07	8.06	8.13	8.00	8.00	30800
2000-01-10	8.00	8.06	8.00	8.06	20200
2000-01-11	8.06	8.25	8.00	8.19	23500
2000-01-12	8.19	8.50	8.19	8.44	16500
2000-01-13	8.44	8.44	8.38	8.38	1400
2000-01-14	8.56	8.56	8.56	8.56	1500
2000-01-18	8.50	8.63	8.50	8.63	2600
2000-01-19	8.56	8.56	8.44	8.44	4900
2000-01-20	8.56	8.56	8.44	8.44	5000
2000-01-21	8.50	8.50	8.44	8.44	2100
2000-01-24	8.44	8.44	8.44	8.44	4400
2000-01-25	8.44	8.44	8.44	8.44	3200
2000-01-26	8.44	8.44	8.44	8.44	2900
2000-01-27	8.44	8.56	8.44	8.56	4300
2000-01-28	8.44	8.44	8.38	8.38	1900
2000-01-31	8.44	8.56	8.44	8.50	14900
2000-02-01	8.50	8.50	8.50	8.50	500
2000-02-02	8.50	8.63	8.44	8.63	4200
2000-02-03	8.75	8.75	8.75	8.75	4000
2000-02-04	8.69	8.69	8.63	8.63	6900
2000-02-07	8.63	8.75	8.63	8.69	5600
2000-02-08	8.63	8.75	8.63	8.63	2200
2000-02-09	8.56	8.56	8.50	8.50	5100
2000-02-10	8.50	8.56	8.50	8.50	900
2000-02-11	8.50	8.56	8.50	8.56	900
2000-02-14	8.50	8.50	8.50	8.50	4900
2000-02-15	8.50	8.56	8.50	8.50	11400
2000-02-16	8.25	8.44	8.25	8.44	1400
2000-02-18	8.38	8.44	7.88	8.06	41200
2000-02-22	8.00	8.13	8.00	8.13	22200
2000-02-23	8.06	8.44	8.06	8.44	27500
2000-02-24	8.31	8.38	8.31	8.38	2600
2000-02-25	8.38	8.44	8.31	8.44	12400
2000-02-28	8.38	8.38	8.38	8.38	1100
2000-02-29	8.50	8.50	8.31	8.44	10300
2000-03-01	8.50	8.94	8.38	8.88	30100
2000-03-02	8.94	8.94	8.75	8.75	6900
2000-03-03	8.75	8.75	8.75	8.75	700
2000-03-06	8.63	8.63	8.63	8.63	400
2000-03-07	8.63	8.63	8.56	8.56	4100
2000-03-08	8.50	8.50	8.50	8.50	2400
2000-03-09	8.50	8.50	8.44	8.44	1500
2000-03-10	8.44	8.44	8.44	8.44	3800
2000-03-13	8.38	8.56	8.38	8.38	18400
2000-03-14	8.38	8.38	8.38	8.38	20800
2000-03-15	8.31	8.44	8.25	8.31	28800
2000-03-16	8.31	8.44	8.31	8.38	7500
2000-03-17	8.38	8.56	8.31	8.50	22200
2000-03-20	8.56	8.56	8.50	8.50	7400
2000-03-21	8.56	8.69	8.50	8.69	22200
2000-03-22	8.63	8.63	8.63	8.63	1500
2000-03-23	8.69	8.69	8.50	8.50	7300
2000-03-24	8.56	8.81	8.50	8.81	46800
2000-03-27	8.75	8.75	8.69	8.69	7600
2000-03-28	8.63	8.63	8.63	8.63	8500
2000-03-29	8.63	8.63	8.63	8.63	600
2000-03-30	8.63	8.69	8.56	8.69	12500
2000-03-31	8.56	8.81	8.56	8.81	26100
2000-04-03	8.94	8.94	8.75	8.75	7000
2000-04-04	8.75	8.75	8.63	8.63	5600
2000-04-05	8.69	8.69	8.63	8.63	600
2000-04-06	8.75	8.94	8.69	8.94	33200
2000-04-07	8.88	8.88	8.81	8.81	2400
2000-04-10	8.81	9.00	8.81	8.88	14900
2000-04-11	8.81	8.81	8.81	8.81	1400
2000-04-12	8.81	8.81	8.75	8.75	3000
2000-04-13	8.75	8.75	8.75	8.75	1500
2000-04-14	8.75	8.75	8.75	8.75	200
2000-04-17	8.81	8.81	8.75	8.81	4400
2000-04-18	8.81	8.81	8.75	8.75	600
2000-04-19	8.75	8.75	8.75	8.75	2000
2000-04-20	8.75	8.75	8.69	8.69	9000
2000-04-24	8.75	8.75	8.69	8.69	4400
2000-04-25	8.69	8.69	8.69	8.69	2400
2000-04-26	8.69	8.69	8.63	8.63	1600
2000-04-27	8.63	8.63	8.63	8.63	300
2000-04-28	8.63	8.63	8.63	8.63	3200
2000-05-01	8.56	8.56	8.50	8.50	8300
2000-05-02	8.50	8.50	8.44	8.44	4400
2000-05-03	8.44	8.44	8.44	8.44	200
2000-05-05	8.38	8.44	8.38	8.38	6100
2000-05-08	8.31	8.31	8.25	8.25	1900
2000-05-09	8.13	8.13	8.13	8.13	900
2000-05-10	8.13	8.19	8.06	8.06	1200
2000-05-11	8.06	8.06	8.06	8.06	5200
2000-05-15	8.06	8.06	7.94	7.94	7200
2000-05-16	7.94	7.94	7.94	7.94	7900
2000-05-17	7.81	8.00	7.81	8.00	3200
2000-05-18	7.94	7.94	7.69	7.75	13300
2000-05-19	7.81	7.88	7.75	7.88	9000
2000-05-22	7.94	7.94	7.88	7.88	2500
2000-05-23	7.94	8.00	7.94	8.00	700
2000-05-24	7.88	7.94	7.75	7.94	21800
2000-05-26	8.00	8.00	7.94	7.94	1700
2000-05-30	7.94	7.94	7.88	7.88	3200
2000-05-31	8.00	8.00	8.00	8.00	1400
2000-06-01	8.06	8.44	8.06	8.25	32800
2000-06-02	8.44	8.44	8.31	8.38	10900
2000-06-05	8.31	8.31	8.31	8.31	2200
2000-06-06	8.31	8.31	8.31	8.31	1500
2000-06-07	8.31	8.31	8.31	8.31	500
2000-06-08	8.31	8.38	8.31	8.38	1500
2000-06-09	8.31	8.31	8.19	8.19	6100
2000-06-12	8.19	8.25	8.13	8.19	1900
2000-06-13	8.13	8.13	8.13	8.13	200
2000-06-14	8.19	8.19	8.13	8.13	2700
2000-06-15	8.19	8.25	8.13	8.25	11900
2000-06-16	8.31	8.44	8.31	8.44	24100
2000-06-20	8.31	8.31	8.25	8.25	5500
2000-06-21	8.25	8.25	8.25	8.25	100
2000-06-22	8.25	8.38	8.25	8.31	2500
2000-06-23	8.25	8.25	8.25	8.25	5700
2000-06-26	8.19	8.31	8.19	8.25	16400
2000-06-27	8.25	8.38	8.25	8.25	1300
2000-06-29	8.25	8.25	8.25	8.25	500
2000-06-30	8.25	8.25	8.25	8.25	500
2000-07-03	8.25	8.25	8.25	8.25	500
2000-07-05	8.25	8.25	8.25	8.25	700
2000-07-07	8.38	8.38	8.31	8.31	1100
2000-07-10	8.38	8.38	8.31	8.31	2900
2000-07-11	8.31	8.38	8.25	8.31	14500
2000-07-13	8.31	8.31	8.31	8.31	2100
2000-07-14	8.38	8.38	8.38	8.38	7000
2000-07-17	8.38	8.38	8.38	8.38	300
2000-07-18	8.38	8.38	8.31	8.31	1300
2000-07-19	8.31	8.44	8.31	8.31	9100
2000-07-20	8.38	8.38	8.31	8.31	1900
2000-07-21	8.38	8.38	8.31	8.31	900
2000-07-24	8.31	8.38	8.31	8.31	7000
2000-07-25	8.31	8.38	8.25	8.38	18300
2000-07-26	8.31	8.50	8.31	8.50	18700
2000-07-27	8.50	8.50	8.44	8.44	5600
2000-07-28	8.44	8.44	8.44	8.44	100
2000-07-31	8.44	8.44	8.44	8.44	4900
2000-08-01	8.44	8.56	8.44	8.56	2500
2000-08-02	8.50	8.50	8.50	8.50	500
2000-08-03	8.44	8.44	8.44	8.44	1400
2000-08-04	8.44	8.44	8.44	8.44	2700
2000-08-07	8.44	8.50	8.44	8.50	3400
2000-08-08	8.50	8.56	8.44	8.56	8100
2000-08-09	8.56	8.56	8.50	8.50	2300
2000-08-10	8.56	8.56	8.56	8.56	700
2000-08-11	8.56	8.56	8.56	8.56	200
2000-08-14	8.63	8.63	8.56	8.56	6500
2000-08-15	8.56	8.69	8.56	8.69	2000
2000-08-16	8.56	8.56	8.56	8.56	2000
2000-08-17	8.50	8.50	8.50	8.50	2300
2000-08-18	8.50	8.50	8.50	8.50	7500
2000-08-21	8.44	8.44	8.44	8.44	8700
2000-08-22	8.44	8.44	8.44	8.44	1000
2000-08-23	8.44	8.50	8.44	8.50	600
2000-08-24	8.44	8.44	8.44	8.44	6500
2000-08-25	8.50	8.50	8.50	8.50	4700
2000-08-28	8.50	8.50	8.50	8.50	900
2000-08-29	8.50	8.56	8.44	8.44	2900
2000-08-30	8.44	8.44	8.44	8.44	900
2000-08-31	8.50	8.50	8.44	8.50	3200
2000-09-01	8.50	8.88	8.50	8.75	43200
2000-09-05	8.75	8.75	8.56	8.56	4400
2000-09-06	8.56	8.56	8.56	8.56	2100
2000-09-07	8.69	8.69	8.56	8.63	5900
2000-09-08	8.56	8.56	8.56	8.56	5400
2000-09-11	8.56	8.56	8.56	8.56	3800
2000-09-12	8.56	8.63	8.56	8.63	13800
2000-09-13	8.56	8.56	8.56	8.56	10600
2000-09-14	8.56	8.56	8.50	8.56	11900
2000-09-15	8.50	8.63	8.50	8.50	3400
2000-09-18	8.50	8.50	8.50	8.50	21200
2000-09-19	8.50	8.50	8.38	8.38	16200
2000-09-20	8.31	8.38	8.31	8.38	23700
2000-09-21	8.31	8.56	8.25	8.56	60400
2000-09-22	8.44	8.56	8.38	8.44	20500
2000-09-25	8.44	8.44	8.38	8.38	10700
2000-09-26	8.38	8.38	8.38	8.38	2800
2000-09-27	8.38	8.50	8.38	8.44	39000
2000-09-28	8.38	8.50	8.38	8.50	1000
2000-09-29	8.44	8.44	8.38	8.38	21500
2000-10-02	8.38	8.38	8.38	8.38	7400
2000-10-03	8.50	8.50	8.38	8.38	44800
2000-10-04	8.38	8.38	8.38	8.38	2000
2000-10-05	8.38	8.38	8.38	8.38	14500
2000-10-06	8.38	8.38	8.38	8.38	2000
2000-10-09	8.38	8.38	8.38	8.38	1000
2000-10-10	8.50	8.50	8.50	8.50	800
2000-10-11	8.38	8.38	8.38	8.38	1500
2000-10-12	8.44	8.44	8.38	8.38	4500
2000-10-13	8.38	8.38	8.38	8.38	1900
2000-10-16	8.38	8.38	8.38	8.38	2700
2000-10-17	8.31	8.44	8.31	8.31	4600
2000-10-18	8.31	8.31	8.31	8.31	5200
2000-10-19	8.38	8.38	8.31	8.38	7200
2000-10-20	8.31	8.50	8.31	8.50	23000
2000-10-23	8.50	8.50	8.50	8.50	1000
2000-10-24	8.44	8.50	8.44	8.50	1100
2000-10-25	8.50	8.50	8.44	8.44	11300
2000-10-26	8.44	8.44	8.38	8.38	7500
2000-10-27	8.31	8.31	8.31	8.31	4000
2000-10-30	8.31	8.31	8.31	8.31	6200
2000-10-31	8.31	8.38	8.31	8.38	4600
2000-11-01	8.31	8.31	8.31	8.31	200
2000-11-03	8.31	8.31	8.31	8.31	1000
2000-11-06	8.31	8.31	8.31	8.31	1800
2000-11-07	8.31	8.31	8.31	8.31	3200
2000-11-08	8.31	8.31	8.31	8.31	2300
2000-11-09	8.31	8.31	8.31	8.31	2700
2000-11-10	8.25	8.25	8.19	8.19	5500
2000-11-13	8.19	8.25	8.19	8.25	2600
2000-11-14	8.19	8.31	8.19	8.19	2500
2000-11-15	8.06	8.31	8.06	8.31	3000
2000-11-16	8.25	8.25	8.25	8.25	100
2000-11-17	8.13	8.13	8.13	8.13	2000
2000-11-20	8.13	8.13	8.06	8.06	1300
2000-11-21	8.06	8.06	8.06	8.06	2600
2000-11-22	8.06	8.06	8.06	8.06	300
2000-11-24	8.06	8.06	8.06	8.06	1000
2000-11-27	8.13	8.13	8.06	8.06	1100
2000-11-28	8.13	8.13	8.00	8.06	3000
2000-11-29	8.00	8.06	8.00	8.00	4900
2000-11-30	8.06	8.06	7.94	7.94	3700
2000-12-01	8.06	8.25	8.06	8.13	50000
2000-12-04	8.19	8.19	8.19	8.19	3700
2000-12-05	8.13	8.25	8.13	8.19	25000
2000-12-06	8.25	8.31	8.25	8.25	11100
2000-12-07	8.25	8.25	8.25	8.25	300
2000-12-08	8.31	8.38	8.31	8.38	30600
2000-12-11	8.44	8.44	8.31	8.38	20900
2000-12-12	8.38	8.38	8.31	8.31	16300
2000-12-13	8.25	8.31	8.25	8.31	5400
2000-12-14	8.38	8.38	8.25	8.25	30300
2000-12-15	8.25	8.25	8.25	8.25	3400
2000-12-18	8.38	8.50	8.31	8.50	41400
2000-12-19	8.44	8.50	8.44	8.50	1600
2000-12-20	8.56	8.56	8.56	8.56	1000
2000-12-21	8.56	8.56	8.56	8.56	1300
2000-12-22	8.50	8.50	8.50	8.50	3600
2000-12-26	8.50	8.50	8.50	8.50	1900
2000-12-27	8.50	8.63	8.50	8.50	600
2000-12-28	8.50	8.50	8.50	8.50	3300
2000-12-29	8.50	8.50	8.50	8.50	1600
2001-01-02	8.44	8.56	8.44	8.56	5400
2001-01-03	8.56	8.63	8.56	8.56	8500
2001-01-04	8.56	8.56	8.50	8.56	13000
2001-01-05	8.50	8.56	8.50	8.56	2000
2001-01-08	8.50	8.63	8.50	8.63	7300
2001-01-09	8.56	8.69	8.56	8.56	6300
2001-01-11	8.56	8.75	8.56	8.75	3900
2001-01-12	8.63	8.75	8.63	8.75	7000
2001-01-16	8.63	8.63	8.63	8.63	3400
2001-01-17	8.69	8.75	8.69	8.75	5700
2001-01-19	8.69	8.75	8.63	8.63	11300
2001-01-22	8.69	8.69	8.69	8.69	500
2001-01-23	8.75	8.88	8.75	8.81	31400
2001-01-24	8.81	8.88	8.81	8.81	6100
2001-01-25	9.00	9.00	8.94	9.00	1700
2001-01-26	9.00	9.00	9.00	9.00	400
2001-01-29	8.87	8.87	8.81	8.82	5700
2001-01-30	8.96	8.96	8.87	8.87	4700
2001-01-31	8.95	9.00	8.95	9.00	10800
2001-02-01	9.00	9.00	8.95	8.95	2100
2001-02-02	8.96	9.00	8.95	8.95	4200
2001-02-05	8.95	8.96	8.90	8.95	9400
2001-02-06	8.95	8.95	8.91	8.91	2500
2001-02-07	8.91	8.94	8.89	8.94	5900
2001-02-08	8.90	8.95	8.90	8.95	4000
2001-02-09	8.92	8.95	8.90	8.95	8600
2001-02-12	8.99	8.99	8.96	8.99	1700
2001-02-13	8.96	9.03	8.96	9.02	12900
2001-02-14	9.01	9.05	9.01	9.02	2900
2001-02-15	9.01	9.01	9.01	9.01	200
2001-02-20	9.00	9.00	9.00	9.00	2000
2001-02-21	8.95	8.95	8.76	8.80	10000
2001-02-22	8.81	8.81	8.81	8.81	2000
2001-02-23	8.89	8.89	8.80	8.80	1200
2001-02-26	8.85	8.87	8.84	8.84	600
2001-02-27	8.87	8.87	8.82	8.85	2500
2001-02-28	8.87	8.87	8.79	8.79	3200
2001-03-01	8.76	8.76	8.76	8.76	1000
2001-03-02	8.83	8.84	8.76	8.76	4600
2001-03-05	8.73	8.73	8.73	8.73	1000
2001-03-06	8.84	8.84	8.77	8.78	1300
2001-03-07	8.84	8.89	8.84	8.89	4300
2001-03-08	8.85	8.85	8.85	8.85	200
2001-03-09	8.89	8.89	8.85	8.85	1900
2001-03-12	8.89	8.89	8.82	8.82	1100
2001-03-13	8.82	8.82	8.81	8.81	1900
2001-03-14	8.82	8.82	8.81	8.81	2400
2001-03-15	8.79	8.79	8.79	8.79	800
2001-03-16	8.79	8.90	8.79	8.90	4900
2001-03-19	8.90	8.90	8.79	8.79	2100
2001-03-20	8.79	8.92	8.79	8.92	1500
2001-03-22	8.85	8.85	8.85	8.85	300
2001-03-23	8.85	8.85	8.78	8.78	8100
2001-03-26	8.72	8.72	8.70	8.70	5900
2001-03-27	8.60	8.70	8.50	8.55	15100
2001-03-28	8.50	8.50	8.45	8.45	8800
2001-04-02	8.40	8.40	8.40	8.40	500
2001-04-03	8.50	8.60	8.50	8.60	2700
2001-04-04	8.65	8.80	8.60	8.80	3900
2001-04-05	8.80	8.85	8.80	8.85	900
2001-04-06	8.70	8.75	8.70	8.75	5000
2001-04-09	8.70	8.70	8.70	8.70	700
2001-04-10	8.70	8.70	8.70	8.70	100
2001-04-11	8.70	8.70	8.70	8.70	100
2001-04-12	8.70	8.75	8.65	8.75	2900
2001-04-16	8.65	8.70	8.65	8.70	1300
2001-04-17	8.75	8.80	8.70	8.72	4700
2001-04-18	8.70	8.79	8.70	8.79	800
2001-04-19	8.75	8.95	8.75	8.75	13800
2001-04-20	8.75	8.75	8.70	8.70	1300
2001-04-23	8.70	8.70	8.65	8.68	6200
2001-04-24	8.65	8.65	8.61	8.61	300
2001-04-25	8.61	8.61	8.60	8.60	3400
2001-04-26	8.60	8.68	8.50	8.68	6800
2001-04-27	8.58	8.58	8.52	8.53	6500
2001-04-30	8.53	8.53	8.52	8.52	1500
2001-05-01	8.52	8.52	8.50	8.50	3000
2001-05-02	8.50	8.50	8.40	8.40	3600
2001-05-03	8.41	8.41	8.20	8.21	10500
2001-05-04	8.25	8.26	8.25	8.26	900
2001-05-07	8.26	8.29	8.26	8.28	3700
2001-05-08	8.35	8.45	8.28	8.35	4800
2001-05-09	8.30	8.40	8.28	8.35	3500
2001-05-10	8.35	8.43	8.35	8.40	6600
2001-05-11	8.35	8.42	8.35	8.42	6500
2001-05-14	8.42	8.42	8.38	8.38	900
2001-05-15	8.45	8.57	8.37	8.57	3700
2001-05-16	8.50	8.50	8.25	8.25	5000
2001-05-17	8.21	8.26	8.20	8.26	1200
2001-05-18	8.20	8.35	8.20	8.22	1700
2001-05-21	8.22	8.25	8.22	8.25	900
2001-05-22	8.25	8.25	8.23	8.23	2500
2001-05-23	8.23	8.28	8.23	8.28	5400
2001-05-24	8.30	8.30	8.28	8.28	1300
2001-05-25	8.28	8.35	8.28	8.35	5700
2001-05-29	8.38	8.40	8.38	8.38	1200
2001-05-30	8.32	8.40	8.30	8.40	2800
2001-05-31	8.45	8.49	8.45	8.49	5500
2001-06-01	8.49	8.70	8.49	8.69	39600
2001-06-04	8.70	8.70	8.57	8.58	14200
2001-06-07	8.58	8.58	8.58	8.58	200
2001-06-08	8.58	8.58	8.51	8.51	2900
2001-06-11	8.50	8.60	8.45	8.45	5800
2001-06-12	8.45	8.58	8.45	8.58	1600
2001-06-14	8.50	8.50	8.50	8.50	1900
2001-06-15	8.55	8.55	8.50	8.50	5700
2001-06-18	8.45	8.55	8.45	8.47	4600
2001-06-19	8.53	8.60	8.53	8.60	2200
2001-06-20	8.57	8.57	8.55	8.57	1000
2001-06-21	8.55	8.55	8.55	8.55	500
2001-06-22	8.56	8.56	8.55	8.55	1600
2001-06-26	8.55	8.55	8.55	8.55	1600
2001-06-28	8.63	8.63	8.63	8.63	500
2001-06-29	8.55	8.55	8.40	8.50	12400
2001-07-02	8.50	8.53	8.50	8.51	3400
2001-07-03	8.48	8.48	8.48	8.48	100
2001-07-05	8.57	8.57	8.57	8.57	300
2001-07-06	8.52	8.54	8.43	8.43	4700
2001-07-09	8.45	8.55	8.45	8.53	9100
2001-07-10	8.45	8.48	8.43	8.48	4000
2001-07-11	8.45	8.45	8.43	8.43	1100
2001-07-12	8.45	8.45	8.45	8.45	1400
2001-07-13	8.44	8.53	8.44	8.53	1900
2001-07-16	8.47	8.53	8.46	8.46	3700
2001-07-18	8.47	8.55	8.47	8.48	2700
2001-07-19	8.51	8.55	8.50	8.55	4800
2001-07-20	8.53	8.58	8.50	8.50	7700
2001-07-23	8.50	8.51	8.50	8.51	700
2001-07-24	8.50	8.50	8.50	8.50	100
2001-07-25	8.50	8.50	8.50	8.50	400
2001-07-26	8.50	8.50	8.50	8.50	1000
2001-07-27	8.53	8.70	8.52	8.68	24100
2001-07-30	8.70	8.75	8.70	8.75	11400
2001-07-31	8.67	8.73	8.67	8.73	1800
2001-08-01	8.67	8.67	8.59	8.59	1400
2001-08-02	8.57	8.57	8.57	8.57	500
2001-08-06	8.65	8.68	8.65	8.68	1100
2001-08-07	8.61	8.70	8.61	8.70	3900
2001-08-09	8.60	8.70	8.60	8.68	3700
2001-08-10	8.70	8.73	8.62	8.62	2400
2001-08-13	8.60	8.70	8.60	8.62	5600
2001-08-14	8.68	8.80	8.68	8.80	6900
2001-08-15	8.58	8.70	8.00	8.70	2600
2001-08-16	8.60	8.60	8.60	8.60	300
2001-08-20	8.60	8.60	8.60	8.60	1000
2001-08-21	8.65	8.65	8.64	8.65	400
2001-08-22	8.57	8.65	8.57	8.65	1000
2001-08-23	8.60	8.60	8.60	8.60	700
2001-08-28	8.60	8.65	8.48	8.48	6700
2001-08-29	8.56	8.56	8.49	8.56	1600
2001-08-30	8.52	8.52	8.50	8.50	1400
2001-08-31	8.48	8.48	8.43	8.43	2700
2001-09-04	8.53	8.70	8.35	8.60	47700
2001-09-05	8.64	8.65	8.60	8.60	2400
2001-09-06	8.65	8.65	8.57	8.57	700
2001-09-07	8.57	8.57	8.55	8.55	3000
2001-09-10	8.63	8.65	8.63	8.65	1300
2001-09-17	8.57	8.57	8.57	8.57	700
2001-09-18	8.50	8.60	8.40	8.60	2000
2001-09-19	8.60	8.60	8.50	8.50	2300
2001-09-20	8.50	8.59	8.50	8.59	3900
2001-09-21	8.57	8.57	8.25	8.25	3400
2001-09-24	8.15	8.15	8.05	8.05	2100
2001-09-25	8.15	8.15	8.15	8.15	200
2001-09-26	8.15	8.15	8.15	8.15	100
2001-09-27	8.02	8.02	7.70	7.71	13800
2001-09-28	7.81	7.90	7.81	7.90	2000
2001-10-01	7.98	8.15	7.98	8.15	8800
2001-10-02	8.15	8.35	8.15	8.20	8100
2001-10-03	8.17	8.20	8.15	8.15	5400
2001-10-04	8.15	8.22	8.15	8.22	3500
2001-10-05	8.10	8.15	8.05	8.07	7200
2001-10-08	8.00	8.00	8.00	8.00	6000
2001-10-09	7.95	7.95	7.90	7.91	2800
2001-10-10	7.90	7.91	7.80	7.90	8700
2001-10-11	7.95	7.98	7.95	7.98	3800
2001-10-12	8.00	8.03	7.93	7.93	2700
2001-10-15	7.93	7.98	7.80	7.98	17000
2001-10-16	7.94	7.97	7.85	7.97	2000
2001-10-17	7.90	7.99	7.90	7.95	2500
2001-10-18	7.90	7.90	7.85	7.90	2100
2001-10-19	7.90	7.90	7.82	7.82	4400
2001-10-22	7.86	7.88	7.86	7.88	6700
2001-10-23	7.87	7.95	7.87	7.95	5100
2001-10-24	7.93	7.98	7.90	7.98	3000
2001-10-25	8.00	8.00	8.00	8.00	400
2001-10-26	8.00	8.08	8.00	8.08	6100
2001-10-29	8.09	8.10	7.95	7.95	3200
2001-10-30	7.95	8.00	7.93	7.98	9100
2001-10-31	8.00	8.20	7.95	7.95	8900
2001-11-01	8.00	8.00	8.00	8.00	100
2001-11-02	8.00	8.00	7.93	7.93	4500
2001-11-05	8.04	8.12	8.01	8.01	6900
2001-11-07	8.01	8.01	8.01	8.01	1300
2001-11-08	8.10	8.10	8.03	8.03	1700
2001-11-09	8.08	8.10	8.03	8.03	3800
2001-11-12	8.15	8.15	8.02	8.02	700
2001-11-13	8.02	8.02	8.02	8.02	900
2001-11-15	8.00	8.00	8.00	8.00	500
2001-11-16	8.01	8.01	8.01	8.01	3100
2001-11-19	8.00	8.01	8.00	8.01	1200
2001-11-20	8.01	8.08	8.01	8.01	4100
2001-11-21	8.05	8.05	8.01	8.01	2000
2001-11-23	8.01	8.01	8.01	8.01	100
2001-11-26	8.10	8.10	8.04	8.04	1400
2001-11-27	8.04	8.10	8.04	8.10	3600
2001-11-28	8.14	8.20	8.06	8.20	3900
2001-11-29	8.10	8.20	8.10	8.10	3100
2001-11-30	8.20	8.20	8.10	8.18	3400
2001-12-03	8.18	8.60	8.18	8.29	41300
2001-12-04	8.28	8.28	8.20	8.22	7000
2001-12-05	8.20	8.20	8.10	8.10	8300
2001-12-06	8.18	8.25	8.10	8.15	2800
2001-12-07	8.25	8.25	8.15	8.15	1100
2001-12-10	8.25	8.25	8.25	8.25	500
2001-12-11	8.15	8.25	8.15	8.15	1800
2001-12-12	8.15	8.15	8.15	8.15	200
2001-12-14	8.15	8.15	7.85	8.10	20700
2001-12-17	8.10	8.10	8.02	8.02	7400
2001-12-18	7.97	8.07	7.95	7.95	1800
2001-12-19	7.94	7.95	7.92	7.92	3700
2001-12-20	7.90	7.90	7.77	7.80	3500
2001-12-21	7.81	7.81	7.81	7.81	800
2001-12-24	7.81	7.81	7.79	7.79	700
2001-12-26	7.90	7.90	7.68	7.69	6000
2001-12-27	7.68	7.69	7.60	7.61	24300
2001-12-28	7.72	7.77	7.66	7.74	15800
2001-12-31	7.64	7.74	7.64	7.74	26800
2002-01-02	7.61	7.62	7.47	7.60	14400
2002-01-03	7.60	7.70	7.51	7.57	10200
2002-01-04	7.65	7.78	7.58	7.78	6000
2002-01-07	7.65	7.88	7.65	7.75	5500
2002-01-08	7.88	7.88	7.75	7.88	4200
2002-01-10	7.80	7.93	7.80	7.93	1000
2002-01-11	7.82	7.82	7.81	7.81	4300
2002-01-14	7.81	7.81	7.75	7.75	5100
2002-01-15	7.79	7.90	7.79	7.90	3700
2002-01-16	7.90	7.98	7.90	7.90	6500
2002-01-17	7.98	7.98	7.82	7.98	9000
2002-01-18	7.95	7.95	7.95	7.95	1600
2002-01-22	7.98	7.98	7.90	7.90	2200
2002-01-23	7.90	7.90	7.90	7.90	300
2002-01-24	7.90	7.97	7.90	7.97	7900
2002-01-25	7.98	7.98	7.81	7.81	6400
2002-01-28	7.81	7.90	7.77	7.90	8300
2002-01-29	7.80	7.85	7.77	7.77	8600
2002-01-31	7.76	7.85	7.76	7.77	10900
2002-02-01	7.76	7.82	7.76	7.82	1900
2002-02-04	7.77	7.84	7.76	7.80	3200
2002-02-05	7.80	8.05	7.75	7.90	35000
2002-02-06	7.95	8.08	7.86	7.86	11600
2002-02-07	7.92	7.96	7.92	7.92	5500
2002-02-08	8.09	8.09	8.00	8.09	5800
2002-02-11	8.08	8.08	7.95	7.95	4200
2002-02-12	8.00	8.00	7.91	7.99	4600
2002-02-13	7.99	7.99	7.86	7.86	12300
2002-02-14	7.87	7.87	7.79	7.85	9600
2002-02-15	7.61	7.70	7.60	7.60	12100
2002-02-19	7.68	7.68	7.47	7.51	4700
2002-02-20	7.55	7.68	7.55	7.57	12600
2002-02-21	7.57	7.65	7.55	7.55	3300
2002-02-22	7.51	7.55	7.51	7.55	4300
2002-02-25	7.63	7.63	7.56	7.56	7300
2002-02-26	7.65	7.65	7.56	7.56	2000
2002-02-27	7.56	7.64	7.53	7.54	3700
2002-02-28	7.65	7.65	7.56	7.56	8500
2002-03-01	7.63	7.90	7.53	7.60	46700
2002-03-04	7.75	7.75	7.62	7.62	5500
2002-03-05	7.60	7.75	7.60	7.75	3100
2002-03-06	7.65	7.65	7.62	7.65	3000
2002-03-07	7.61	7.70	7.61	7.70	5700
2002-03-08	7.72	7.72	7.61	7.62	2500
2002-03-11	7.71	7.75	7.66	7.67	6900
2002-03-12	7.66	7.79	7.66	7.67	13200
2002-03-14	7.67	7.76	7.62	7.62	7000
2002-03-15	7.61	7.78	7.61	7.78	2200
2002-03-18	7.63	7.70	7.60	7.60	10800
2002-03-19	7.57	7.58	7.37	7.40	22500
2002-03-20	7.41	7.41	7.25	7.32	19900
2002-03-21	7.33	7.52	7.33	7.38	6000
2002-03-22	7.40	7.40	7.12	7.28	12500
2002-03-25	7.30	7.38	7.29	7.29	12000
2002-03-26	7.24	7.24	7.20	7.22	15300
2002-03-27	7.22	7.23	7.22	7.23	1200
2002-03-28	7.23	7.40	7.23	7.31	13700
2002-04-01	7.30	7.32	7.26	7.32	12700
2002-04-02	7.32	7.37	7.25	7.30	19200
2002-04-03	7.30	7.35	7.30	7.35	3400
2002-04-04	7.35	7.39	7.35	7.35	2800
2002-04-05	7.30	7.55	7.30	7.35	18700
2002-04-08	7.40	7.57	7.40	7.48	8400
2002-04-09	7.50	7.52	7.50	7.50	2300
2002-04-10	7.40	7.50	7.40	7.43	3200
2002-04-11	7.45	7.52	7.35	7.40	11300
2002-04-12	7.37	7.70	7.37	7.70	33700
2002-04-15	7.70	7.70	7.55	7.55	400
2002-04-16	7.65	7.75	7.65	7.75	20600
2002-04-17	7.74	7.93	7.61	7.90	18700
2002-04-18	7.89	7.97	7.80	7.88	18500
2002-04-19	7.85	7.85	7.75	7.75	4100
2002-04-22	7.73	7.78	7.73	7.75	1600
2002-04-23	7.78	7.78	7.75	7.75	4500
2002-04-24	7.72	7.72	7.72	7.72	1300
2002-04-25	7.78	7.78	7.65	7.75	13200
2002-04-26	7.78	7.78	7.73	7.75	3800
2002-04-29	7.78	7.78	7.70	7.70	1400
2002-04-30	7.65	7.72	7.65	7.65	600
2002-05-01	7.70	7.70	7.65	7.70	8000
2002-05-02	7.70	7.70	7.62	7.62	4200
2002-05-03	7.70	7.70	7.37	7.63	30100
2002-05-06	7.53	7.63	7.42	7.42	10200
2002-05-07	7.41	7.45	7.30	7.30	31400
2002-05-08	7.30	7.48	7.25	7.40	12000
2002-05-09	7.44	7.48	7.35	7.38	5100
2002-05-10	7.38	7.48	7.35	7.35	5900
2002-05-13	7.40	7.40	7.27	7.38	36000
2002-05-14	7.40	7.47	7.32	7.47	8200
2002-05-15	7.40	7.47	7.32	7.47	3500
2002-05-16	7.47	7.47	7.28	7.30	3100
2002-05-17	7.30	7.38	7.30	7.30	8200
2002-05-20	7.28	7.40	7.25	7.25	8900
2002-05-21	7.32	7.40	7.26	7.40	7600
2002-05-22	7.30	7.30	7.26	7.28	5200
2002-05-23	7.35	7.35	7.26	7.30	4300
2002-05-24	7.26	7.26	7.26	7.26	300
2002-05-28	7.33	7.33	7.26	7.26	6100
2002-05-29	7.25	7.35	7.25	7.26	6700
2002-05-30	7.30	7.30	7.25	7.26	5900
2002-05-31	7.33	7.33	7.19	7.33	19000
2002-06-03	7.33	7.33	7.19	7.20	9300
2002-06-04	7.28	7.29	7.09	7.09	12400
2002-06-05	7.19	7.19	6.90	6.90	29500
2002-06-06	7.00	7.00	6.62	6.70	14100
2002-06-07	6.65	6.73	6.65	6.73	5100
2002-06-10	6.73	6.80	6.65	6.65	14900
2002-06-11	6.60	6.70	6.60	6.70	6500
2002-06-12	6.64	6.64	6.52	6.55	22400
2002-06-13	6.45	6.45	6.38	6.40	12700
2002-06-14	6.36	6.55	6.35	6.55	11900
2002-06-17	6.58	6.75	6.57	6.75	12900
2002-06-18	6.72	6.74	6.72	6.72	9300
2002-06-19	6.72	6.72	6.60	6.65	17000
2002-06-20	6.62	6.70	6.62	6.62	9400
2002-06-21	6.73	6.73	6.55	6.63	5300
2002-06-24	6.57	6.63	6.57	6.63	5300
2002-06-25	6.53	6.53	6.42	6.53	11200
2002-06-26	6.54	6.54	6.44	6.44	18300
2002-06-27	6.45	6.60	6.45	6.50	3600
2002-06-28	6.44	6.78	6.40	6.78	31900
2002-07-01	6.69	6.69	6.55	6.65	2100
2002-07-02	6.60	6.60	6.50	6.52	7000
2002-07-03	6.60	6.60	6.40	6.45	8300
2002-07-05	6.40	6.47	6.36	6.47	7000
2002-07-08	6.42	6.55	6.37	6.37	4600
2002-07-09	6.45	6.45	6.36	6.43	2300
2002-07-10	6.37	6.37	6.20	6.23	13500
2002-07-11	6.20	6.20	6.10	6.10	15200
2002-07-12	6.12	6.12	6.10	6.10	6400
2002-07-15	6.10	6.11	6.10	6.11	4900
2002-07-16	6.20	6.20	6.10	6.10	13600
2002-07-17	6.12	6.19	6.10	6.10	6400
2002-07-18	6.05	6.05	6.05	6.05	900
2002-07-19	6.04	6.04	6.00	6.00	8600
2002-07-22	6.04	6.04	5.90	5.90	12700
2002-07-23	5.81	5.90	5.65	5.65	7100
2002-07-24	5.60	5.60	5.40	5.60	35000
2002-07-25	5.66	5.66	5.01	5.40	51300
2002-07-26	5.32	5.62	5.29	5.37	19100
2002-07-29	5.47	5.80	5.47	5.67	13600
2002-07-30	5.60	5.60	5.47	5.50	3600
2002-07-31	5.60	5.75	5.50	5.75	12600
2002-08-01	5.80	6.00	5.80	6.00	6100
2002-08-02	6.00	6.00	5.82	5.82	3500
2002-08-05	5.81	5.92	5.55	5.78	18900
2002-08-06	5.80	5.95	5.80	5.90	3000
2002-08-07	5.80	5.95	5.80	5.85	5800
2002-08-08	5.95	5.95	5.95	5.95	2000
2002-08-09	5.87	5.87	5.80	5.85	6300
2002-08-12	5.93	5.95	5.85	5.85	5600
2002-08-13	5.95	5.98	5.85	5.90	12000
2002-08-14	5.95	5.95	5.75	5.80	8200
2002-08-15	5.90	5.96	5.90	5.94	3300
2002-08-16	5.91	5.91	5.76	5.77	8000
2002-08-19	5.76	5.85	5.71	5.80	16500
2002-08-20	5.81	5.88	5.81	5.81	7000
2002-08-21	5.81	5.93	5.81	5.81	9300
2002-08-22	5.84	5.93	5.84	5.93	7300
2002-08-23	5.90	5.94	5.87	5.94	11600
2002-08-26	5.90	5.92	5.86	5.88	11100
2002-08-27	5.86	5.94	5.86	5.88	12900
2002-08-28	5.87	5.90	5.81	5.90	10100
2002-08-29	5.91	5.93	5.90	5.91	14500
2002-08-30	5.91	5.92	5.91	5.91	6400
2002-09-03	5.90	5.91	5.90	5.91	19700
2002-09-04	5.91	5.91	5.81	5.81	13000
2002-09-05	5.81	5.81	5.75	5.80	7800
2002-09-06	5.80	5.80	5.71	5.71	5500
2002-09-09	5.80	5.80	5.70	5.70	1900
2002-09-10	5.70	5.70	5.67	5.70	8300
2002-09-11	5.73	5.80	5.72	5.74	4100
2002-09-12	5.71	5.71	5.68	5.68	9900
2002-09-13	5.68	5.72	5.65	5.65	6600
2002-09-16	5.70	5.80	5.63	5.80	9100
2002-09-17	5.80	5.80	5.70	5.70	10200
2002-09-18	5.65	5.70	5.62	5.70	3800
2002-09-19	5.65	5.65	5.45	5.52	17200
2002-09-20	5.43	5.55	5.42	5.42	5400
2002-09-23	5.23	5.45	5.21	5.33	20500
2002-09-24	5.31	5.33	5.31	5.33	2200
2002-09-25	5.33	5.33	5.30	5.30	32400
2002-09-26	5.30	5.40	5.30	5.40	3400
2002-09-27	5.32	5.32	5.32	5.32	3500
2002-09-30	5.30	5.30	5.20	5.21	14600
2002-10-01	5.16	5.19	5.14	5.18	27200
2002-10-02	5.25	5.27	5.22	5.22	8500
2002-10-03	5.21	5.21	5.20	5.20	2600
2002-10-04	5.21	5.21	5.21	5.21	2000
2002-10-07	5.21	5.21	5.20	5.20	8500
2002-10-08	5.20	5.20	5.07	5.07	13700
2002-10-09	5.00	5.01	4.90	4.90	21100
2002-10-10	4.90	4.98	4.90	4.98	12500
2002-10-11	5.00	5.10	5.00	5.09	11600
2002-10-14	5.06	5.10	5.06	5.10	900
2002-10-15	5.20	5.25	5.15	5.20	7400
2002-10-16	5.10	5.27	5.10	5.20	8400
2002-10-17	5.10	5.27	5.10	5.15	7000
2002-10-18	5.17	5.17	5.07	5.09	46500
2002-10-21	5.07	5.15	5.07	5.15	7800
2002-10-22	5.07	5.07	5.00	5.06	7100
2002-10-23	5.10	5.10	5.06	5.08	2500
2002-10-24	5.06	5.06	4.96	4.97	4400
2002-10-28	5.05	5.10	5.05	5.10	5500
2002-10-29	5.05	5.05	5.00	5.00	700
2002-10-30	5.02	5.13	5.00	5.13	2800
2002-10-31	5.15	5.16	5.15	5.16	3400
2002-11-01	5.11	5.11	5.10	5.10	1900
2002-11-04	5.15	5.38	5.14	5.26	17700
2002-11-05	5.27	5.50	5.25	5.50	12600
2002-11-06	5.40	5.43	5.30	5.43	16600
2002-11-07	5.33	5.60	5.30	5.36	16000
2002-11-08	5.31	5.32	5.31	5.31	4700
2002-11-11	5.30	5.45	5.17	5.31	19100
2002-11-12	5.41	5.52	5.40	5.45	6800
2002-11-13	5.40	5.40	5.32	5.32	1000
2002-11-14	5.32	5.40	5.31	5.40	12700
2002-11-15	5.32	5.48	5.20	5.35	6100
2002-11-18	5.40	5.41	5.30	5.31	15600
2002-11-19	5.40	5.40	5.22	5.22	5600
2002-11-20	5.20	5.30	5.14	5.25	20200
2002-11-21	5.35	5.38	5.22	5.30	24900
2002-11-22	5.16	5.40	5.16	5.40	22400
2002-11-25	5.40	5.55	5.35	5.55	25600
2002-11-26	5.38	5.40	5.30	5.37	32300
2002-11-27	5.38	5.60	5.38	5.60	7600
2002-11-29	5.22	5.26	5.15	5.22	36000
2002-12-02	5.23	5.29	5.15	5.15	56900
2002-12-03	5.16	5.30	5.08	5.20	102200
2002-12-04	5.21	5.21	5.09	5.11	33500
2002-12-05	5.18	5.18	5.04	5.10	19800
2002-12-06	5.05	5.05	4.99	5.00	52600
2002-12-09	5.06	5.06	4.99	4.99	24600
2002-12-10	4.99	4.99	4.78	4.88	84100
2002-12-11	4.90	4.90	4.63	4.82	195200
2002-12-12	4.80	4.84	4.75	4.80	67700
2002-12-13	4.78	4.79	4.71	4.73	67900
2002-12-16	4.65	4.65	4.45	4.53	212900
2002-12-17	4.54	4.70	4.49	4.60	166600
2002-12-18	4.62	4.62	4.56	4.56	111100
2002-12-19	4.56	4.56	4.49	4.54	163500
2002-12-20	4.51	4.60	4.46	4.59	406300
2002-12-23	4.70	4.80	4.66	4.79	131900
2002-12-24	4.75	4.75	4.71	4.72	33300
2002-12-26	4.71	4.77	4.66	4.69	41600
2002-12-27	4.66	4.70	4.64	4.66	23300
2002-12-30	4.66	4.66	4.47	4.50	80300
2002-12-31	4.47	4.53	4.40	4.47	120900
2003-01-02	4.45	4.52	4.43	4.51	113300
2003-01-03	4.48	4.50	4.46	4.50	43300
2003-01-06	4.50	4.65	4.49	4.58	143900
2003-01-07	4.55	4.60	4.55	4.58	50500
2003-01-08	4.55	4.58	4.51	4.51	33900
2003-01-09	4.50	4.56	4.50	4.54	80100
2003-01-10	4.50	4.54	4.50	4.54	26300
2003-01-13	4.50	4.56	4.48	4.54	152900
2003-01-14	4.53	4.57	4.51	4.51	25800
2003-01-15	4.50	4.50	4.42	4.47	81100
2003-01-16	4.43	4.48	4.43	4.44	17200
2003-01-17	4.43	4.45	4.43	4.43	35500
2003-01-21	4.45	4.45	4.41	4.44	44200
2003-01-22	4.41	4.43	4.37	4.37	14500
2003-01-23	4.40	4.45	4.39	4.44	43000
2003-01-24	4.42	4.43	4.35	4.40	64700
2003-01-27	4.35	4.35	4.25	4.30	41100
2003-01-28	4.25	4.43	4.25	4.40	146900
2003-01-29	4.35	4.42	4.32	4.42	59900
2003-01-30	4.41	4.42	4.37	4.40	92000
2003-01-31	4.39	4.43	4.39	4.43	41400
2003-02-03	4.43	4.43	4.40	4.41	56000
2003-02-04	4.40	4.40	4.30	4.38	5900
2003-02-05	4.40	4.40	4.33	4.33	9200
2003-02-06	4.30	4.30	4.26	4.26	10600
2003-02-07	4.27	4.34	4.27	4.32	7200
2003-02-10	4.30	4.33	4.22	4.30	25200
2003-02-11	4.27	4.33	4.25	4.30	21500
2003-02-12	4.21	4.24	4.20	4.24	35300
2003-02-13	4.29	4.29	4.20	4.24	17400
2003-02-14	4.21	4.25	4.15	4.22	24300
2003-02-18	4.20	4.25	4.17	4.24	17900
2003-02-19	4.24	4.26	4.21	4.21	25800
2003-02-20	4.24	4.25	4.20	4.25	33100
2003-02-21	4.23	4.24	4.20	4.24	17600
2003-02-24	4.24	4.28	4.22	4.24	24600
2003-02-25	4.23	4.27	4.23	4.27	17000
2003-02-26	4.25	4.26	4.24	4.24	6200
2003-02-27	4.25	4.25	4.22	4.24	23400
2003-02-28	4.22	4.28	4.22	4.28	32400
2003-03-03	4.24	4.28	4.22	4.23	19600
2003-03-04	4.21	4.26	4.17	4.25	27700
2003-03-05	4.24	4.24	4.20	4.24	24600
2003-03-06	4.19	4.35	4.19	4.35	42300
2003-03-07	4.18	4.35	4.18	4.34	55500
2003-03-10	4.30	4.38	4.26	4.33	25800
2003-03-11	4.32	4.42	4.27	4.37	27400
2003-03-12	4.35	4.35	4.20	4.22	18600
2003-03-13	4.24	4.40	4.24	4.40	7100
2003-03-14	4.35	4.35	4.24	4.24	7600
2003-03-17	4.23	4.30	4.23	4.30	1600
2003-03-18	4.34	4.37	4.25	4.25	16200
2003-03-19	4.23	4.35	4.20	4.35	12000
2003-03-20	4.35	4.48	4.35	4.35	16500
2003-03-21	4.37	4.50	4.35	4.47	18800
2003-03-24	4.48	4.50	4.35	4.35	2300
2003-03-25	4.36	4.43	4.33	4.43	1800
2003-03-26	4.40	4.47	4.35	4.42	31300
2003-03-27	4.43	4.44	4.39	4.44	11300
2003-03-28	4.40	4.44	4.39	4.39	4100
2003-03-31	4.44	4.50	4.37	4.50	49300
2003-04-01	4.41	4.45	4.38	4.43	10100
2003-04-02	4.45	4.45	4.41	4.44	7500
2003-04-03	4.49	4.49	4.43	4.47	5400
2003-04-04	4.45	4.45	4.45	4.45	700
2003-04-07	4.48	4.50	4.47	4.48	9300
2003-04-08	4.48	4.50	4.46	4.50	21300
2003-04-09	4.50	4.55	4.50	4.50	18700
2003-04-10	4.50	4.55	4.49	4.50	3700
2003-04-11	4.50	4.53	4.50	4.50	10300
2003-04-14	4.50	4.77	4.50	4.69	91200
2003-04-15	4.61	4.62	4.59	4.59	10000
2003-04-16	4.60	4.61	4.60	4.60	9100
2003-04-17	4.65	4.65	4.64	4.64	12600
2003-04-21	4.64	4.65	4.62	4.65	4100
2003-04-22	4.68	4.70	4.61	4.70	33300
2003-04-23	4.60	4.72	4.60	4.70	14800
2003-04-24	4.73	4.78	4.70	4.70	9200
2003-04-25	4.75	4.79	4.70	4.79	11700
2003-04-28	4.70	4.77	4.70	4.71	5200
2003-04-29	4.70	4.77	4.55	4.73	45300
2003-04-30	4.70	4.70	4.53	4.65	7000
2003-05-01	4.60	4.60	4.55	4.57	1300
2003-05-02	4.58	4.77	4.58	4.70	18300
2003-05-05	4.77	4.77	4.70	4.74	13800
2003-05-06	4.77	4.79	4.73	4.77	30400
2003-05-07	4.74	4.79	4.73	4.79	12100
2003-05-08	4.72	4.74	4.70	4.71	6700
2003-05-09	4.71	4.82	4.66	4.78	12900
2003-05-12	4.78	4.92	4.78	4.85	23500
2003-05-13	4.89	4.91	4.84	4.84	10300
2003-05-14	4.80	4.83	4.67	4.79	12300
2003-05-15	4.81	4.87	4.80	4.84	7200
2003-05-16	4.85	4.92	4.84	4.92	9400
2003-05-19	4.90	4.90	4.81	4.84	16600
2003-05-20	4.83	4.83	4.78	4.78	8700
2003-05-21	4.78	4.82	4.78	4.82	14000
2003-05-22	4.75	4.82	4.75	4.80	10900
2003-05-23	4.79	4.81	4.74	4.77	22600
2003-05-27	4.77	4.83	4.76	4.83	30900
2003-05-28	4.84	4.87	4.83	4.86	28200
2003-05-29	4.85	4.86	4.80	4.81	23900
2003-05-30	4.85	4.87	4.83	4.85	25000
2003-06-02	4.87	4.99	4.85	4.90	71700
2003-06-03	4.92	4.94	4.87	4.94	25900
2003-06-04	4.92	4.92	4.85	4.89	43700
2003-06-05	4.86	4.86	4.81	4.82	30600
2003-06-06	4.85	4.87	4.76	4.84	134100
2003-06-09	4.85	4.90	4.85	4.85	28000
2003-06-10	4.90	4.90	4.85	4.87	19100
2003-06-11	4.87	4.90	4.86	4.90	55300
2003-06-12	4.92	4.95	4.87	4.95	32200
2003-06-13	4.85	4.89	4.85	4.86	22700
2003-06-16	4.87	4.94	4.87	4.94	7400
2003-06-17	4.90	5.00	4.88	5.00	41100
2003-06-18	5.00	5.01	4.96	4.96	36600
2003-06-19	4.96	5.00	4.93	5.00	17100
2003-06-20	5.00	5.03	4.95	4.95	4100
2003-06-23	4.91	4.91	4.86	4.87	46300
2003-06-24	4.89	4.93	4.83	4.92	64900
2003-06-25	4.94	4.95	4.85	4.85	66100
2003-06-26	4.85	4.90	4.85	4.88	10700
2003-06-27	4.89	4.93	4.89	4.93	14800
2003-06-30	4.92	5.15	4.92	5.15	76400
2003-07-01	5.05	5.05	4.95	4.97	27400
2003-07-02	4.98	5.08	4.98	5.07	26900
2003-07-03	5.04	5.08	5.04	5.06	17300
2003-07-07	5.11	5.13	5.02	5.13	16500
2003-07-08	5.10	5.10	5.06	5.06	1800
2003-07-09	5.08	5.17	5.07	5.10	13000
2003-07-10	5.08	5.19	5.06	5.15	10600
2003-07-11	5.15	5.15	5.07	5.07	9300
2003-07-14	5.10	5.10	5.07	5.07	7700
2003-07-15	5.10	5.10	5.01	5.02	21300
2003-07-16	5.12	5.12	5.04	5.04	19000
2003-07-17	5.04	5.04	5.02	5.03	20600
2003-07-18	5.01	5.06	5.01	5.06	13600
2003-07-21	4.97	5.10	4.97	5.04	21800
2003-07-22	5.01	5.03	5.00	5.02	41300
2003-07-23	5.05	5.05	4.98	5.02	5400
2003-07-24	5.03	5.05	4.98	5.01	31700
2003-07-25	5.02	5.03	4.98	4.98	19700
2003-07-28	5.05	5.08	5.00	5.05	128000
2003-07-29	5.03	5.12	5.03	5.07	49900
2003-07-30	5.10	5.12	5.05	5.12	66600
2003-07-31	5.18	5.23	5.11	5.22	72900
2003-08-01	5.17	5.22	5.12	5.20	29300
2003-08-04	5.18	5.25	5.10	5.11	41900
2003-08-05	5.10	5.20	5.08	5.10	27400
2003-08-06	5.00	5.23	5.00	5.09	49200
2003-08-07	5.10	5.19	5.07	5.15	33600
2003-08-08	5.15	5.15	5.09	5.10	12300
2003-08-11	5.19	5.33	5.13	5.26	170400
2003-08-12	5.26	5.26	5.15	5.15	41300
2003-08-13	5.12	5.19	5.12	5.15	28600
2003-08-14	5.15	5.18	5.12	5.18	15600
2003-08-15	5.13	5.14	5.12	5.14	8400
2003-08-18	5.14	5.17	5.11	5.17	19800
2003-08-19	5.16	5.21	5.13	5.13	45100
2003-08-20	5.16	5.20	5.15	5.16	20400
2003-08-21	5.16	5.17	5.14	5.15	9500
2003-08-22	5.15	5.18	5.13	5.17	26700
2003-08-25	5.17	5.17	5.14	5.15	5500
2003-08-26	5.12	5.15	5.12	5.14	12400
2003-08-27	5.14	5.20	5.10	5.15	21800
2003-08-28	5.15	5.25	5.10	5.15	36000
2003-08-29	5.11	5.16	5.11	5.14	8200
2003-09-02	5.14	5.23	5.12	5.19	31500
2003-09-03	5.21	5.25	5.17	5.19	47900
2003-09-04	5.22	5.26	5.18	5.26	22800
2003-09-05	5.25	5.26	5.21	5.26	32300
2003-09-08	5.30	5.30	5.21	5.24	15400
2003-09-09	5.26	5.26	5.17	5.22	20000
2003-09-10	5.20	5.23	5.16	5.20	9100
2003-09-11	5.13	5.22	5.13	5.20	9600
2003-09-12	5.20	5.23	5.20	5.23	3100
2003-09-15	5.18	5.20	5.17	5.17	8100
2003-09-16	5.22	5.22	5.13	5.19	9900
2003-09-17	5.15	5.22	5.12	5.17	15200
2003-09-18	5.13	5.28	5.13	5.25	44900
2003-09-19	5.28	5.28	5.22	5.28	12100
2003-09-22	5.24	5.26	5.21	5.22	19600
2003-09-23	5.25	5.29	5.22	5.29	4800
2003-09-24	5.28	5.29	5.20	5.21	35900
2003-09-25	5.25	5.25	5.10	5.12	70400
2003-09-26	5.14	5.21	5.12	5.15	5100
2003-09-29	5.10	5.17	5.10	5.17	11900
2003-09-30	5.18	5.30	5.10	5.30	74000
2003-10-01	5.25	5.25	5.17	5.24	10700
2003-10-02	5.25	5.25	5.19	5.20	10600
2003-10-03	5.20	5.27	5.20	5.25	30300
2003-10-06	5.25	5.30	5.22	5.28	34600
2003-10-07	5.25	5.27	5.24	5.26	9700
2003-10-08	5.24	5.25	5.24	5.25	4500
2003-10-09	5.22	5.29	5.22	5.27	9400
2003-10-10	5.25	5.25	5.22	5.22	700
2003-10-13	5.26	5.27	5.22	5.24	10300
2003-10-14	5.27	5.27	5.22	5.24	12400
2003-10-15	5.25	5.28	5.24	5.28	29200
2003-10-16	5.25	5.29	5.25	5.29	15900
2003-10-17	5.27	5.29	5.25	5.29	6700
2003-10-20	5.29	5.30	5.24	5.30	7200
2003-10-21	5.28	5.30	5.27	5.29	27900
2003-10-22	5.28	5.30	5.25	5.30	19500
2003-10-23	5.28	5.30	5.25	5.30	6600
2003-10-24	5.29	5.30	5.25	5.26	5000
2003-10-27	5.25	5.30	5.24	5.29	22900
2003-10-28	5.28	5.31	5.28	5.31	27400
2003-10-29	5.33	5.33	5.28	5.32	15000
2003-10-30	5.34	5.36	5.30	5.35	27600
2003-10-31	5.35	5.36	5.33	5.34	55500
2003-11-03	5.32	5.40	5.32	5.40	15000
2003-11-04	5.35	5.40	5.34	5.38	9700
2003-11-05	5.38	5.39	5.35	5.39	10000
2003-11-06	5.40	5.40	5.36	5.36	10900
2003-11-07	5.34	5.38	5.31	5.37	16500
2003-11-10	5.38	5.45	5.38	5.41	9300
2003-11-11	5.42	5.43	5.40	5.42	10700
2003-11-12	5.43	5.46	5.41	5.46	16400
2003-11-13	5.44	5.45	5.42	5.44	2000
2003-11-14	5.44	5.44	5.42	5.44	8400
2003-11-17	5.42	5.44	5.41	5.41	16400
2003-11-18	5.42	5.44	5.40	5.40	17600
2003-11-19	5.42	5.42	5.38	5.40	8600
2003-11-20	5.40	5.42	5.39	5.40	16000
2003-11-21	5.40	5.43	5.38	5.43	22500
2003-11-24	5.42	5.45	5.41	5.45	27600
2003-11-25	5.45	5.49	5.42	5.47	10900
2003-11-26	5.50	5.50	5.45	5.48	23900
2003-11-28	5.49	5.50	5.49	5.50	5600
2003-12-01	5.50	5.59	5.50	5.59	45100
2003-12-02	5.59	5.59	5.54	5.59	7000
2003-12-03	5.59	5.59	5.57	5.57	4400
2003-12-04	5.53	5.65	5.53	5.56	9000
2003-12-05	5.56	5.65	5.54	5.65	18200
2003-12-08	5.62	5.62	5.57	5.60	13200
2003-12-09	5.58	5.64	5.58	5.62	8300
2003-12-10	5.62	5.62	5.58	5.59	11600
2003-12-11	5.62	5.64	5.60	5.63	12200
2003-12-12	5.64	5.64	5.62	5.63	5700
2003-12-15	5.66	5.66	5.56	5.65	25200
2003-12-16	5.65	5.65	5.60	5.64	13500
2003-12-17	5.65	5.65	5.58	5.64	12300
2003-12-18	5.65	5.66	5.63	5.66	9500
2003-12-19	5.68	5.68	5.61	5.68	13700
2003-12-22	5.65	5.68	5.65	5.65	13700
2003-12-23	5.66	5.71	5.66	5.71	15900
2003-12-24	5.70	5.95	5.70	5.93	67000
2003-12-26	5.85	5.89	5.85	5.86	9000
2003-12-29	5.87	5.95	5.85	5.88	28400
2003-12-30	5.91	5.91	5.88	5.88	6700
2003-12-31	5.89	6.30	5.85	6.30	106000
2004-01-02	6.17	6.17	5.78	5.89	143100
2004-01-05	5.84	6.15	5.84	6.09	41200
2004-01-06	6.09	6.09	6.00	6.04	16800
2004-01-07	6.03	6.03	5.99	5.99	5700
2004-01-08	5.97	6.00	5.93	6.00	10500
2004-01-09	6.00	6.10	5.95	6.04	15400
2004-01-12	6.11	6.11	6.08	6.08	1500
2004-01-13	6.11	6.11	6.00	6.01	14000
2004-01-14	6.07	6.08	6.01	6.06	5100
2004-01-15	6.04	6.05	6.02	6.05	1100
2004-01-16	6.05	6.05	5.99	6.00	16000
2004-01-20	6.00	6.08	6.00	6.06	18000
2004-01-21	6.03	6.14	6.03	6.04	25100
2004-01-22	6.06	6.12	6.02	6.12	22600
2004-01-23	6.12	6.23	6.10	6.23	18900
2004-01-26	6.13	6.30	6.13	6.20	32900
2004-01-27	6.25	6.43	6.21	6.43	51500
2004-01-28	6.39	6.49	6.39	6.45	22300
2004-01-29	6.40	6.48	6.40	6.47	36900
2004-01-30	6.45	6.49	6.44	6.46	14300
2004-02-02	6.43	6.49	6.41	6.49	24700
2004-02-03	6.48	6.48	6.40	6.43	24000
2004-02-04	6.40	6.42	6.30	6.30	10800
2004-02-05	6.33	6.38	6.29	6.38	13300
2004-02-06	6.38	6.38	6.32	6.34	4100
2004-02-09	6.32	6.49	6.32	6.49	53200
2004-02-10	6.50	6.50	6.47	6.50	13600
2004-02-11	6.46	6.56	6.43	6.56	25300
2004-02-12	6.50	6.63	6.45	6.63	48800
2004-02-13	6.62	6.67	6.51	6.67	26300
2004-02-17	6.60	6.71	6.60	6.65	17700
2004-02-18	6.65	6.65	6.46	6.65	30400
2004-02-19	6.60	6.62	6.50	6.62	29700
2004-02-20	6.57	6.62	6.55	6.55	18200
2004-02-23	6.51	6.55	6.41	6.45	32700
2004-02-24	6.40	6.41	6.36	6.40	33100
2004-02-25	6.38	6.48	6.37	6.40	11000
2004-02-26	6.38	6.44	6.38	6.44	14700
2004-02-27	6.44	6.47	6.40	6.47	28400
2004-03-01	6.45	6.50	6.41	6.48	25800
2004-03-02	6.45	6.51	6.44	6.49	27500
2004-03-03	6.45	6.50	6.43	6.50	27500
2004-03-04	6.50	6.52	6.50	6.52	10100
2004-03-05	6.49	6.50	6.42	6.49	34300
2004-03-08	6.47	6.58	6.40	6.54	81200
2004-03-09	6.53	6.58	6.50	6.58	30500
2004-03-10	6.51	6.58	6.50	6.55	22600
2004-03-11	6.49	6.53	6.40	6.44	32700
2004-03-12	6.40	6.43	6.40	6.40	2500
2004-03-15	6.35	6.38	6.33	6.38	12200
2004-03-16	6.32	6.44	6.31	6.43	27500
2004-03-17	6.40	6.45	6.33	6.40	22500
2004-03-18	6.40	6.45	6.40	6.45	12900
2004-03-19	6.41	6.41	6.35	6.39	21000
2004-03-22	6.29	6.41	6.26	6.41	42000
2004-03-23	6.32	6.43	6.32	6.41	31200
2004-03-24	6.36	6.36	6.26	6.36	9400
2004-03-25	6.30	6.45	6.26	6.38	37100
2004-03-26	6.38	6.47	6.29	6.47	19900
2004-03-29	6.47	6.58	6.41	6.55	17200
2004-03-30	6.55	6.59	6.36	6.59	23800
2004-03-31	6.59	6.59	6.43	6.55	14200
2004-04-01	6.55	6.85	6.55	6.80	41300
2004-04-02	6.70	6.80	6.60	6.80	10300
2004-04-05	6.73	6.78	6.60	6.70	11700
2004-04-06	6.70	6.80	6.43	6.66	30400
2004-04-07	6.56	6.71	6.50	6.70	10700
2004-04-08	6.60	6.68	6.50	6.68	10700
2004-04-12	6.58	6.58	6.35	6.50	41300
2004-04-13	6.40	6.50	6.25	6.50	81500
2004-04-14	6.30	6.50	6.15	6.30	33600
2004-04-15	6.16	6.35	6.10	6.33	28400
2004-04-16	6.25	6.40	6.14	6.30	33600
2004-04-19	6.23	6.26	6.11	6.26	10600
2004-04-20	6.22	6.22	6.10	6.15	22300
2004-04-21	6.10	6.10	5.95	6.05	22200
2004-04-22	6.05	6.09	5.88	6.01	69400
2004-04-23	6.07	6.09	5.98	6.02	50000
2004-04-26	6.04	6.20	5.96	6.20	121800
2004-04-27	6.10	6.13	6.06	6.13	10000
2004-04-28	6.05	6.18	6.05	6.05	10700
2004-04-29	6.02	6.14	6.02	6.04	12000
2004-04-30	6.12	6.23	6.01	6.23	36300
2004-05-03	6.13	6.14	6.11	6.13	8500
2004-05-04	6.20	6.20	6.10	6.15	8700
2004-05-05	6.10	6.21	6.10	6.15	11000
2004-05-06	6.05	6.06	6.00	6.02	19000
2004-05-07	6.00	6.04	6.00	6.01	8800
2004-05-10	5.95	5.95	5.71	5.71	11600
2004-05-11	5.67	5.75	5.63	5.73	40000
2004-05-12	5.73	5.90	5.46	5.90	56600
2004-05-13	5.80	5.80	5.63	5.69	20600
2004-05-14	5.62	5.70	5.61	5.70	3300
2004-05-17	5.60	5.61	5.55	5.58	24000
2004-05-18	5.58	5.59	5.53	5.59	36100
2004-05-19	5.63	5.71	5.63	5.63	14100
2004-05-20	5.53	5.57	5.51	5.57	28600
2004-05-21	5.56	5.58	5.52	5.57	12300
2004-05-24	5.67	5.70	5.65	5.70	35300
2004-05-25	5.68	5.83	5.68	5.76	59900
2004-05-26	5.73	5.73	5.70	5.70	4900
2004-05-27	5.71	5.73	5.71	5.72	2500
2004-05-28	5.77	5.86	5.71	5.83	19000
2004-06-01	5.87	5.89	5.80	5.82	17500
2004-06-02	5.84	5.93	5.76	5.93	25600
2004-06-03	5.91	5.91	5.83	5.83	26800
2004-06-04	5.84	5.85	5.80	5.84	86900
2004-06-07	5.80	5.90	5.77	5.90	65500
2004-06-08	5.90	5.90	5.89	5.90	5400
2004-06-09	5.90	5.90	5.85	5.88	12300
2004-06-10	5.88	5.90	5.86	5.90	5700
2004-06-14	5.85	5.91	5.85	5.90	52900
2004-06-15	5.90	5.91	5.90	5.90	5600
2004-06-16	5.93	5.93	5.90	5.91	16400
2004-06-17	5.91	5.92	5.89	5.91	3800
2004-06-18	5.94	5.95	5.88	5.91	6900
2004-06-21	5.93	5.93	5.89	5.89	11900
2004-06-22	5.89	6.02	5.89	6.02	33400
2004-06-23	5.95	6.05	5.93	6.05	17600
2004-06-24	6.06	6.07	6.05	6.07	3500
2004-06-25	6.04	6.04	6.04	6.04	100
2004-06-28	6.06	6.07	6.00	6.00	19900
2004-06-29	5.98	5.98	5.91	5.92	10900
2004-06-30	5.93	5.95	5.92	5.95	20500
2004-07-01	5.95	6.22	5.95	6.22	38000
2004-07-02	6.12	6.13	6.08	6.12	6700
2004-07-06	6.07	6.07	6.00	6.01	3800
2004-07-07	5.99	6.00	5.97	5.99	5600
2004-07-08	6.00	6.01	5.98	6.01	9200
2004-07-09	6.05	6.05	5.96	6.03	6400
2004-07-12	6.03	6.04	5.99	6.03	3500
2004-07-13	5.99	6.01	5.99	6.01	600
2004-07-14	5.99	6.00	5.99	6.00	12900
2004-07-15	5.97	6.01	5.97	6.01	23400
2004-07-16	6.05	6.05	6.02	6.03	5000
2004-07-19	6.02	6.06	6.02	6.05	4400
2004-07-20	6.05	6.06	6.05	6.05	3200
2004-07-21	6.05	6.05	5.92	5.93	11800
2004-07-22	5.95	6.08	5.80	6.08	77600
2004-07-23	6.17	6.38	6.17	6.35	63100
2004-07-26	6.35	6.35	6.21	6.22	47900
2004-07-27	6.22	6.22	6.13	6.14	47500
2004-07-28	6.15	6.21	6.15	6.21	6600
2004-07-29	6.20	6.30	6.20	6.30	4000
2004-07-30	6.32	6.35	6.30	6.33	8500
2004-08-02	6.28	6.29	6.28	6.29	2200
2004-08-03	6.25	6.26	6.25	6.25	4300
2004-08-04	6.25	6.27	6.23	6.23	6200
2004-08-05	6.23	6.25	6.19	6.25	4800
2004-08-06	6.25	6.25	6.20	6.20	13100
2004-08-09	6.25	6.25	6.13	6.13	7300
2004-08-10	6.17	6.18	6.12	6.14	3400
2004-08-11	6.13	6.13	6.12	6.13	2400
2004-08-12	6.12	6.12	6.03	6.09	13600
2004-08-13	6.10	6.11	6.07	6.07	6600
2004-08-16	6.07	6.13	6.07	6.13	20200
2004-08-17	6.15	6.18	6.14	6.15	24000
2004-08-18	6.14	6.14	6.12	6.14	5200
2004-08-19	6.15	6.18	6.15	6.17	15300
2004-08-20	6.17	6.19	6.17	6.19	21100
2004-08-23	6.18	6.24	6.15	6.24	22100
2004-08-24	6.24	6.24	6.21	6.23	34200
2004-08-25	6.20	6.33	6.20	6.33	21000
2004-08-26	6.30	6.33	6.28	6.31	6200
2004-08-27	6.32	6.33	6.28	6.32	17600
2004-08-30	6.25	6.35	6.22	6.35	11600
2004-08-31	6.32	6.38	6.32	6.38	13200
2004-09-01	6.39	6.39	6.35	6.38	17400
2004-09-02	6.39	6.39	6.36	6.39	14500
2004-09-03	6.39	6.42	6.36	6.41	51000
2004-09-07	6.35	6.49	6.35	6.49	42700
2004-09-08	6.47	6.54	6.47	6.51	17000
2004-09-09	6.45	6.53	6.45	6.53	5500
2004-09-10	6.52	6.54	6.46	6.54	10500
2004-09-13	6.50	6.58	6.45	6.54	28000
2004-09-14	6.54	6.56	6.45	6.54	42200
2004-09-15	6.53	6.58	6.47	6.58	16400
2004-09-16	6.58	6.66	6.58	6.66	37400
2004-09-17	6.64	6.69	6.60	6.69	19200
2004-09-20	6.66	6.66	6.55	6.66	25700
2004-09-21	6.60	6.68	6.57	6.68	13400
2004-09-22	6.67	6.70	6.56	6.70	18900
2004-09-23	6.70	6.70	6.56	6.66	23100
2004-09-24	6.66	6.70	6.60	6.60	25100
2004-09-27	6.67	6.67	6.57	6.60	18900
2004-09-28	6.64	6.65	6.53	6.58	30100
2004-09-29	6.55	6.65	6.55	6.57	34900
2004-09-30	6.63	6.70	6.56	6.70	50900
2004-10-01	6.69	6.69	6.60	6.69	13700
2004-10-04	6.60	6.64	6.55	6.55	22700
2004-10-05	6.55	6.70	6.55	6.70	32100
2004-10-06	6.70	6.70	6.65	6.67	6000
2004-10-07	6.61	6.74	6.50	6.65	34500
2004-10-08	6.63	6.64	6.56	6.59	8600
2004-10-11	6.56	6.61	6.55	6.56	14900
2004-10-12	6.52	6.60	6.51	6.60	8200
2004-10-13	6.58	6.58	6.49	6.50	28400
2004-10-14	6.53	6.56	6.47	6.50	23200
2004-10-15	6.52	6.54	6.46	6.51	14400
2004-10-18	6.53	6.53	6.45	6.52	16000
2004-10-19	6.53	6.54	6.50	6.53	8200
2004-10-20	6.50	6.52	6.48	6.51	6700
2004-10-21	6.51	6.51	6.46	6.46	8000
2004-10-22	6.48	6.48	6.40	6.44	10800
2004-10-25	6.49	6.51	6.39	6.47	9700
2004-10-26	6.45	6.51	6.39	6.51	17700
2004-10-27	6.54	6.57	6.47	6.56	22400
2004-10-28	6.57	6.57	6.52	6.57	9600
2004-10-29	6.50	6.60	6.49	6.60	11700
2004-11-01	6.58	6.59	6.50	6.50	7300
2004-11-02	6.42	6.50	6.42	6.50	7200
2004-11-03	6.45	6.59	6.45	6.58	13500
2004-11-04	6.60	6.64	6.50	6.55	73400
2004-11-05	6.60	6.67	6.59	6.63	11100
2004-11-08	6.53	6.62	6.47	6.48	31000
2004-11-09	6.55	6.60	6.55	6.60	6000
2004-11-10	6.60	6.65	6.51	6.65	11700
2004-11-11	6.67	6.67	6.47	6.55	15200
2004-11-12	6.51	6.69	6.50	6.68	9300
2004-11-15	6.63	6.75	6.59	6.75	15900
2004-11-16	6.75	6.77	6.55	6.70	27700
2004-11-17	6.74	6.80	6.66	6.79	22800
2004-11-18	6.79	6.79	6.67	6.76	13400
2004-11-19	6.66	6.75	6.65	6.71	17500
2004-11-22	6.76	6.76	6.70	6.70	17000
2004-11-23	6.76	6.76	6.60	6.60	9000
2004-11-24	6.70	6.73	6.61	6.62	10700
2004-11-29	6.65	6.73	6.61	6.73	17000
2004-11-30	6.65	6.69	6.63	6.63	2800
2004-12-01	6.70	6.74	6.64	6.66	65300
2004-12-02	6.76	6.76	6.67	6.76	13400
2004-12-03	6.86	6.87	6.75	6.82	11800
2004-12-06	6.75	6.84	6.75	6.80	12500
2004-12-07	6.85	6.87	6.76	6.81	14900
2004-12-08	6.87	6.87	6.77	6.85	4700
2004-12-09	6.75	6.89	6.75	6.89	26400
2004-12-10	6.90	6.90	6.85	6.89	10600
2004-12-13	6.90	6.95	6.85	6.95	23300
2004-12-14	6.90	6.95	6.83	6.95	19100
2004-12-15	6.95	6.98	6.90	6.98	7900
2004-12-16	6.90	6.98	6.90	6.91	17200
2004-12-17	6.89	6.96	6.87	6.96	4500
2004-12-20	6.95	6.96	6.86	6.90	19200
2004-12-21	6.96	7.04	6.86	7.04	20600
2004-12-22	6.94	7.10	6.94	7.05	27500
2004-12-23	7.13	7.15	6.95	7.10	21800
2004-12-27	7.18	7.18	7.05	7.05	6200
2004-12-28	6.95	7.05	6.95	7.01	14700
2004-12-29	7.10	7.10	7.01	7.07	4800
2004-12-30	7.07	7.10	7.04	7.10	7400
2004-12-31	7.13	7.15	7.11	7.12	46900
2005-01-03	7.02	7.11	7.00	7.09	14500
2005-01-04	7.12	7.12	6.95	7.09	24200
2005-01-05	7.00	7.05	7.00	7.00	7700
2005-01-06	7.00	7.00	6.85	6.91	12100
2005-01-07	6.93	6.99	6.90	6.96	5000
2005-01-10	7.05	7.05	6.86	6.86	20500
2005-01-11	6.86	6.86	6.77	6.77	12000
2005-01-12	6.80	6.80	6.79	6.80	800
2005-01-13	6.80	6.85	6.76	6.77	9500
2005-01-14	6.78	6.78	6.76	6.77	6600
2005-01-18	6.80	6.85	6.73	6.74	12000
2005-01-19	6.79	6.79	6.73	6.79	6900
2005-01-20	6.74	6.80	6.73	6.80	5700
2005-01-21	6.72	6.80	6.72	6.76	5500
2005-01-24	6.83	6.83	6.80	6.81	8400
2005-01-25	6.85	6.85	6.78	6.80	8900
2005-01-26	6.80	6.80	6.76	6.78	8100
2005-01-27	6.85	6.85	6.78	6.79	8500
2005-01-28	6.82	6.94	6.82	6.86	13100
2005-01-31	6.87	6.99	6.83	6.99	10800
2005-02-01	6.95	6.95	6.90	6.90	3800
2005-02-02	6.85	6.94	6.83	6.86	6400
2005-02-03	6.89	6.97	6.85	6.90	10400
2005-02-04	6.80	6.86	6.80	6.85	13000
2005-02-07	6.90	6.90	6.86	6.86	11700
2005-02-08	6.84	6.87	6.81	6.83	38500
2005-02-09	6.81	6.83	6.76	6.83	10600
2005-02-10	6.79	6.85	6.76	6.85	5000
2005-02-11	6.80	7.00	6.79	7.00	33800
2005-02-14	6.98	7.04	6.90	6.96	28500
2005-02-15	7.03	7.03	6.87	6.87	6600
2005-02-16	6.90	6.97	6.85	6.93	8400
2005-02-17	6.89	6.99	6.82	6.95	12600
2005-02-18	6.92	6.98	6.80	6.97	19500
2005-02-22	6.96	6.96	6.86	6.87	4900
2005-02-23	6.87	6.98	6.81	6.98	7300
2005-02-24	6.94	6.94	6.90	6.90	2600
2005-02-25	6.93	6.93	6.84	6.85	6600
2005-02-28	6.85	6.88	6.80	6.80	6100
2005-03-01	6.79	6.89	6.79	6.85	7500
2005-03-02	6.87	6.91	6.86	6.86	5800
2005-03-03	6.88	6.95	6.88	6.89	16800
2005-03-04	6.86	6.89	6.86	6.87	20100
2005-03-07	6.88	6.92	6.86	6.92	15000
2005-03-08	6.91	6.99	6.89	6.97	18700
2005-03-09	6.96	6.96	6.86	6.86	5700
2005-03-10	6.87	6.91	6.87	6.91	3800
2005-03-11	6.90	7.00	6.85	6.85	10900
2005-03-14	6.84	6.85	6.83	6.83	3100
2005-03-15	6.84	6.85	6.82	6.82	5700
2005-03-16	6.80	6.80	6.65	6.66	12700
2005-03-17	6.67	6.72	6.67	6.71	5300
2005-03-18	6.73	6.73	6.73	6.73	3300
2005-03-21	6.78	6.78	6.70	6.75	5100
2005-03-22	6.67	6.68	6.65	6.68	5100
2005-03-23	6.65	6.65	6.47	6.60	30200
2005-03-24	6.59	6.62	6.59	6.59	1800
2005-03-28	6.51	6.58	6.48	6.58	12700
2005-03-29	6.55	6.55	6.50	6.55	4800
2005-03-30	6.55	6.64	6.47	6.64	23100
2005-03-31	6.63	6.69	6.55	6.68	23500
2005-04-01	6.68	6.68	6.61	6.68	8400
2005-04-04	6.62	6.62	6.45	6.52	17500
2005-04-05	6.54	6.56	6.42	6.49	38300
2005-04-06	6.49	6.57	6.48	6.50	30000
2005-04-07	6.51	6.57	6.51	6.51	16200
2005-04-08	6.51	6.56	6.51	6.51	5300
2005-04-11	6.52	6.55	6.52	6.55	6600
2005-04-12	6.53	6.53	6.50	6.50	2800
2005-04-13	6.52	6.52	6.43	6.48	16700
2005-04-14	6.47	6.51	6.43	6.48	19100
2005-04-15	6.45	6.48	6.41	6.48	21800
2005-04-18	6.47	6.47	6.40	6.44	8300
2005-04-19	6.46	6.47	6.40	6.47	20800
2005-04-20	6.45	6.46	6.40	6.46	21100
2005-04-21	6.51	6.68	6.47	6.68	31500
2005-04-22	6.64	6.64	6.45	6.45	14000
2005-04-25	6.46	6.49	6.41	6.44	28300
2005-04-26	6.41	6.43	6.35	6.35	16300
2005-04-27	6.32	6.34	6.25	6.32	45200
2005-04-28	6.32	6.32	6.26	6.28	16700
2005-04-29	6.26	6.34	6.24	6.34	36800
2005-05-02	6.37	6.42	6.35	6.41	35600
2005-05-03	6.41	6.47	6.41	6.45	16300
2005-05-04	6.46	6.52	6.43	6.47	25200
2005-05-05	6.48	6.50	6.43	6.49	34500
2005-05-06	6.49	6.52	6.48	6.49	23700
2005-05-09	6.49	6.55	6.49	6.55	10400
2005-05-10	6.53	6.53	6.41	6.46	23200
2005-05-11	6.46	6.50	6.43	6.50	14400
2005-05-12	6.48	6.49	6.41	6.45	18600
2005-05-13	6.41	6.44	6.38	6.38	5900
2005-05-16	6.32	6.41	6.32	6.35	11000
2005-05-17	6.30	6.36	6.30	6.36	3200
2005-05-18	6.37	6.47	6.36	6.45	28000
2005-05-19	6.40	6.48	6.40	6.48	10300
2005-05-20	6.46	6.46	6.46	6.46	1000
2005-05-23	6.46	6.57	6.45	6.56	27400
2005-05-24	6.51	6.58	6.51	6.56	16500
2005-05-25	6.56	6.56	6.54	6.55	4900
2005-05-26	6.52	6.61	6.51	6.53	17000
2005-05-27	6.53	6.60	6.53	6.58	5400
2005-05-31	6.54	6.57	6.47	6.51	30400
2005-06-01	6.52	6.54	6.52	6.53	7300
2005-06-02	6.55	6.58	6.55	6.56	5400
2005-06-03	6.53	6.56	6.51	6.52	14900
2005-06-06	6.51	6.53	6.47	6.53	29100
2005-06-07	6.53	6.61	6.53	6.61	12900
2005-06-08	6.56	6.59	6.56	6.57	5400
2005-06-09	6.56	6.59	6.56	6.57	12500
2005-06-10	6.59	6.60	6.58	6.59	11900
2005-06-13	6.60	6.60	6.56	6.58	12900
2005-06-14	6.62	6.64	6.57	6.61	22000
2005-06-15	6.66	6.66	6.58	6.61	50600
2005-06-16	6.62	6.62	6.60	6.62	23300
2005-06-17	6.64	6.65	6.61	6.61	22200
2005-06-20	6.63	6.65	6.63	6.65	4200
2005-06-21	6.65	6.66	6.62	6.65	14500
2005-06-22	6.65	6.67	6.58	6.60	57400
2005-06-23	6.65	6.65	6.56	6.58	48800
2005-06-24	6.58	6.63	6.58	6.63	2500
2005-06-27	6.58	6.58	6.54	6.54	5300
2005-06-28	6.54	6.57	6.51	6.55	30200
2005-06-29	6.55	6.60	6.51	6.56	12100
2005-06-30	6.56	6.63	6.53	6.59	22800
2005-07-01	6.59	6.60	6.56	6.58	6400
2005-07-05	6.56	6.61	6.55	6.59	5500
2005-07-06	6.60	6.61	6.60	6.61	7700
2005-07-07	6.56	6.63	6.55	6.63	2700
2005-07-08	6.62	6.74	6.62	6.66	23200
2005-07-11	6.65	6.74	6.65	6.67	8800
2005-07-12	6.69	6.79	6.66	6.70	28400
2005-07-13	6.71	6.77	6.68	6.77	7000
2005-07-14	6.70	6.80	6.69	6.80	7500
2005-07-15	6.71	6.71	6.65	6.70	8700
2005-07-18	6.70	6.80	6.63	6.74	22600
2005-07-19	6.68	6.78	6.68	6.78	19100
2005-07-20	6.75	6.78	6.68	6.78	4400
2005-07-21	6.70	6.75	6.70	6.73	14700
2005-07-22	6.70	6.79	6.70	6.78	4200
2005-07-25	6.79	6.79	6.78	6.79	2200
2005-07-26	6.74	6.80	6.73	6.80	12900
2005-07-27	6.70	6.82	6.68	6.82	7300
2005-07-28	6.82	6.84	6.73	6.76	5500
2005-07-29	6.80	6.83	6.76	6.83	3600
2005-08-01	6.74	6.85	6.74	6.75	3400
2005-08-02	6.75	6.84	6.73	6.84	25600
2005-08-03	6.77	6.84	6.70	6.83	16900
2005-08-04	6.75	6.84	6.73	6.84	10600
2005-08-05	6.80	6.83	6.72	6.83	8800
2005-08-08	6.75	6.79	6.70	6.70	24200
2005-08-09	6.66	6.75	6.65	6.75	10000
2005-08-10	6.69	6.74	6.67	6.73	2100
2005-08-11	6.75	6.75	6.60	6.65	56700
2005-08-12	6.65	6.70	6.65	6.65	4500
2005-08-15	6.70	6.71	6.65	6.70	8900
2005-08-16	6.70	6.71	6.60	6.68	23200
2005-08-17	6.61	6.75	6.61	6.65	23800
2005-08-18	6.68	6.70	6.60	6.70	7600
2005-08-19	6.75	6.75	6.67	6.75	8400
2005-08-22	6.73	6.73	6.65	6.65	12500
2005-08-23	6.65	6.73	6.65	6.70	11500
2005-08-24	6.73	6.73	6.67	6.72	7600
2005-08-25	6.67	6.72	6.67	6.72	5600
2005-08-26	6.66	6.71	6.65	6.71	12800
2005-08-29	6.65	6.65	6.57	6.57	7900
2005-08-30	6.58	6.60	6.52	6.55	12000
2005-08-31	6.55	6.55	6.55	6.55	18100
2005-09-01	6.55	6.64	6.55	6.62	21700
2005-09-02	6.68	6.68	6.57	6.68	6300
2005-09-06	6.69	6.85	6.69	6.85	33600
2005-09-07	6.80	6.86	6.72	6.80	19400
2005-09-08	6.75	6.80	6.74	6.74	4800
2005-09-09	6.77	6.78	6.75	6.78	7900
2005-09-12	6.75	6.76	6.70	6.75	5900
2005-09-13	6.70	6.75	6.66	6.73	10100
2005-09-14	6.73	6.75	6.69	6.74	10300
2005-09-15	6.70	6.79	6.68	6.79	4900
2005-09-16	6.77	6.77	6.66	6.71	23100
2005-09-19	6.69	6.80	6.67	6.80	11800
2005-09-20	6.84	6.84	6.74	6.84	20400
2005-09-21	6.80	6.82	6.69	6.72	26200
2005-09-22	6.70	6.77	6.56	6.65	34800
2005-09-23	6.63	6.65	6.60	6.65	33300
2005-09-26	6.61	6.61	6.60	6.60	2700
2005-09-27	6.60	6.72	6.56	6.68	16100
2005-09-28	6.68	6.74	6.55	6.74	12800
2005-09-29	6.72	6.86	6.72	6.86	23900
2005-09-30	6.84	6.84	6.80	6.80	7600
2005-10-03	6.76	6.76	6.72	6.74	3200
2005-10-04	6.72	6.72	6.68	6.69	5800
2005-10-05	6.65	6.65	6.65	6.65	6100
2005-10-06	6.62	6.62	6.56	6.56	8100
2005-10-07	6.55	6.74	6.55	6.74	18800
2005-10-10	6.73	6.73	6.53	6.70	12000
2005-10-11	6.68	6.68	6.64	6.64	1400
2005-10-12	6.62	6.62	6.56	6.60	6500
2005-10-13	6.56	6.62	6.56	6.62	3100
2005-10-14	6.60	6.60	6.58	6.58	3600
2005-10-17	6.56	6.58	6.54	6.54	2400
2005-10-18	6.58	6.58	6.45	6.47	5400
2005-10-19	6.45	6.50	6.43	6.49	4500
2005-10-20	6.49	6.49	6.47	6.48	5600
2005-10-21	6.48	6.48	6.46	6.46	4400
2005-10-24	6.48	6.49	6.46	6.48	4700
2005-10-25	6.50	6.54	6.50	6.54	1200
2005-10-26	6.52	6.52	6.48	6.48	1400
2005-10-27	6.47	6.49	6.36	6.47	20000
2005-10-28	6.47	6.50	6.45	6.48	10600
2005-10-31	6.49	6.49	6.47	6.49	16500
2005-11-01	6.49	6.55	6.49	6.53	7500
2005-11-02	6.53	6.58	6.51	6.56	8600
2005-11-03	6.56	6.65	6.56	6.65	16400
2005-11-04	6.62	6.71	6.62	6.65	13300
2005-11-07	6.65	6.75	6.65	6.73	22300
2005-11-08	6.68	6.75	6.66	6.73	24600
2005-11-09	6.72	6.73	6.69	6.69	6600
2005-11-10	6.69	6.78	6.68	6.78	21500
2005-11-11	6.75	6.83	6.70	6.83	15800
2005-11-14	6.82	6.84	6.82	6.83	3800
2005-11-15	6.82	6.84	6.77	6.77	6900
2005-11-16	6.77	6.77	6.75	6.76	20200
2005-11-17	6.76	6.76	6.75	6.75	3200
2005-11-18	6.79	6.79	6.75	6.75	5000
2005-11-21	6.75	6.80	6.75	6.80	19100
2005-11-22	6.77	6.82	6.75	6.82	10300
2005-11-23	6.83	6.92	6.83	6.92	21800
2005-11-28	6.90	6.90	6.85	6.85	19200
2005-11-29	6.88	6.92	6.87	6.92	6300
2005-11-30	6.90	6.98	6.89	6.96	19200
2005-12-01	6.95	7.02	6.94	7.02	29500
2005-12-02	6.98	7.07	6.96	7.07	10400
2005-12-05	7.05	7.08	7.00	7.06	18600
2005-12-06	7.06	7.09	7.05	7.05	34300
2005-12-07	7.05	7.05	7.02	7.02	16900
2005-12-08	6.93	6.93	6.91	6.91	10900
2005-12-09	6.91	6.92	6.91	6.92	9900
2005-12-12	6.90	6.96	6.90	6.96	33400
2005-12-13	6.94	6.94	6.93	6.94	600
2005-12-14	6.95	6.95	6.93	6.95	50500
2005-12-15	6.93	6.93	6.93	6.93	2000
2005-12-16	6.94	6.99	6.94	6.97	106900
2005-12-19	6.95	6.98	6.95	6.98	7700
2005-12-20	6.97	7.00	6.97	6.98	6700
2005-12-21	6.96	6.96	6.96	6.96	14100
2005-12-22	6.97	6.98	6.97	6.98	4800
2005-12-23	6.96	6.98	6.96	6.98	13600
2005-12-27	6.98	6.99	6.98	6.99	6700
2005-12-28	6.99	7.01	6.99	7.01	5800
2005-12-29	7.04	7.04	7.01	7.01	3100
2005-12-30	7.03	7.03	7.00	7.00	4500
2006-01-03	7.02	7.04	7.00	7.00	3500
2006-01-04	7.00	7.04	7.00	7.04	81400
2006-01-05	7.03	7.09	7.03	7.07	9000
2006-01-06	7.05	7.07	7.05	7.06	7400
2006-01-09	7.07	7.12	7.07	7.10	19900
2006-01-10	7.10	7.10	7.08	7.08	2500
2006-01-11	7.09	7.09	7.08	7.09	21200
2006-01-12	7.08	7.12	7.08	7.11	21600
2006-01-13	7.13	7.13	7.08	7.11	8300
2006-01-17	7.09	7.09	7.05	7.05	28300
2006-01-18	7.05	7.08	7.05	7.08	15800
2006-01-19	7.13	7.13	7.06	7.10	70700
2006-01-20	7.08	7.08	7.06	7.06	11100
2006-01-23	7.08	7.11	7.08	7.11	3400
2006-01-24	7.08	7.10	7.08	7.10	33600
2006-01-25	7.09	7.12	7.07	7.12	9600
2006-01-26	7.10	7.15	7.10	7.11	4200
2006-01-27	7.12	7.15	7.12	7.14	8000
2006-01-30	7.14	7.22	7.14	7.22	17500
2006-01-31	7.20	7.27	7.20	7.25	12700
2006-02-01	7.24	7.25	7.23	7.25	24900
2006-02-02	7.26	7.28	7.20	7.26	85100
2006-02-03	7.25	7.33	7.25	7.33	25300
2006-02-06	7.30	7.30	7.30	7.30	3000
2006-02-07	7.29	7.30	7.29	7.30	3800
2006-02-08	7.29	7.31	7.28	7.29	8000
2006-02-09	7.26	7.29	7.26	7.27	7500
2006-02-10	7.28	7.28	7.24	7.24	8200
2006-02-13	7.21	7.21	7.20	7.20	3700
2006-02-14	7.20	7.22	7.18	7.19	258600
2006-02-15	7.20	7.37	7.20	7.37	80400
2006-02-16	7.45	7.70	7.45	7.60	197200
2006-02-17	7.61	7.67	7.60	7.67	158600
2006-02-21	7.67	7.67	7.60	7.65	1950100
2006-02-22	7.67	7.69	7.64	7.67	143200
2006-02-23	7.68	7.73	7.68	7.71	42600
2006-02-24	7.70	7.70	7.63	7.64	185700
2006-02-27	7.62	7.65	7.62	7.65	62500
2006-02-28	7.64	7.64	7.58	7.63	78000
2006-03-01	7.63	7.65	7.61	7.65	24100
2006-03-02	7.64	7.65	7.64	7.65	27500
2006-03-03	7.65	7.69	7.63	7.67	41000
2006-03-06	7.65	7.71	7.65	7.66	36100
2006-03-07	7.66	7.66	7.62	7.63	22100
2006-03-08	7.59	7.60	7.59	7.60	10700
2006-03-09	7.58	7.62	7.58	7.62	2900
2006-03-10	7.62	7.67	7.60	7.67	8100
2006-03-13	7.68	7.74	7.66	7.72	35900
2006-03-14	7.69	7.73	7.66	7.72	73300
2006-03-15	7.72	7.73	7.70	7.73	3900
2006-03-16	7.71	7.71	7.67	7.67	6800
2006-03-17	7.67	7.67	7.65	7.67	5700
2006-03-20	7.67	7.67	7.67	7.67	4600
2006-03-21	7.65	7.67	7.63	7.67	22000
2006-03-22	7.65	7.67	7.63	7.64	9800
2006-03-23	7.64	7.65	7.61	7.61	14900
2006-03-24	7.61	7.71	7.59	7.68	85400
2006-03-27	7.68	7.72	7.68	7.70	16600
2006-03-28	7.72	7.73	7.68	7.68	34000
2006-03-29	7.68	7.71	7.68	7.69	25400
2006-03-30	7.70	7.72	7.68	7.70	52500
2006-03-31	7.70	7.72	7.70	7.72	9000
2006-04-03	7.72	7.75	7.72	7.75	4900
2006-04-04	7.76	7.80	7.76	7.77	22800
2006-04-05	7.77	7.77	7.76	7.76	4200
2006-04-06	7.76	7.76	7.76	7.76	3000
2006-04-07	7.76	7.76	7.72	7.72	20100
2006-04-10	7.72	7.72	7.71	7.71	9000
2006-04-11	7.71	7.71	7.68	7.69	13400
2006-04-12	7.71	7.74	7.71	7.73	6400
2006-04-13	7.71	7.72	7.70	7.71	11800
2006-04-17	7.61	7.69	7.61	7.69	27400
2006-04-18	7.65	7.70	7.65	7.70	17600
2006-04-19	7.75	7.79	7.72	7.73	13600
2006-04-20	7.74	7.75	7.66	7.73	15200
2006-04-21	7.73	7.76	7.73	7.76	6900
2006-04-24	7.75	7.78	7.75	7.75	42200
2006-04-25	7.76	7.76	7.73	7.75	34100
2006-04-26	7.76	7.76	7.76	7.76	2000
2006-04-27	7.76	7.81	7.76	7.81	16900
2006-04-28	7.82	7.85	7.81	7.85	13000
2006-05-01	7.88	7.99	7.88	7.95	11600
2006-05-02	7.95	7.95	7.91	7.93	3000
2006-05-03	7.91	7.94	7.91	7.94	5100
2006-05-04	7.93	7.96	7.91	7.91	26400
2006-05-05	7.91	7.91	7.91	7.91	1900
2006-05-08	7.96	8.00	7.95	8.00	4900
2006-05-09	7.97	8.01	7.97	8.01	15000
2006-05-10	7.99	7.99	7.98	7.99	3500
2006-05-11	7.96	7.96	7.95	7.95	11000
2006-05-12	7.95	8.12	7.92	8.08	23300
2006-05-15	8.10	8.21	8.10	8.19	30500
2006-05-16	8.21	8.25	8.19	8.20	18400
2006-05-17	8.20	8.20	8.05	8.07	32500
2006-05-18	8.07	8.10	8.07	8.09	4900
2006-05-19	8.08	8.12	8.04	8.05	5300
2006-05-22	8.00	8.05	7.96	8.00	23100
2006-05-23	8.00	8.00	7.90	7.90	24200
2006-05-24	7.90	7.97	7.85	7.97	5300
2006-05-25	7.94	8.02	7.94	8.02	7000
2006-05-26	8.02	8.05	8.00	8.03	8600
2006-05-30	8.05	8.05	8.00	8.02	11000
2006-05-31	7.98	8.06	7.98	8.02	11900
2006-06-01	8.07	8.08	8.00	8.00	30300
2006-06-02	8.00	8.07	7.98	7.98	6600
2006-06-05	7.98	8.00	7.95	7.95	11600
2006-06-06	7.97	7.97	7.90	7.90	10700
2006-06-07	7.94	7.97	7.91	7.97	20300
2006-06-08	7.96	7.96	7.81	7.89	18600
2006-06-09	7.94	7.94	7.89	7.89	5800
2006-06-12	7.89	7.89	7.80	7.85	25700
2006-06-13	7.84	7.84	7.70	7.70	44700
2006-06-14	7.70	7.71	7.68	7.71	152600
2006-06-15	7.70	7.83	7.70	7.82	37900
2006-06-16	7.85	7.90	7.82	7.82	16000
2006-06-19	7.85	7.90	7.85	7.86	7900
2006-06-20	7.80	7.82	7.80	7.82	6400
2006-06-21	7.77	7.77	7.68	7.69	11700
2006-06-22	7.68	7.68	7.61	7.64	26000
2006-06-23	7.62	7.68	7.62	7.63	13200
2006-06-26	7.65	7.71	7.62	7.68	34600
2006-06-27	7.72	7.72	7.60	7.64	41200
2006-06-28	7.56	7.68	7.56	7.64	54600
2006-06-29	7.69	7.70	7.67	7.70	12700
2006-06-30	7.70	7.76	7.69	7.76	20800
2006-07-03	7.81	7.87	7.81	7.85	2400
2006-07-05	7.79	7.80	7.76	7.80	4800
2006-07-06	7.76	7.80	7.70	7.80	10400
2006-07-07	7.80	7.80	7.75	7.80	9500
2006-07-10	7.75	7.80	7.75	7.79	6700
2006-07-11	7.80	7.80	7.71	7.71	47800
2006-07-12	7.77	7.87	7.74	7.74	56600
2006-07-13	7.75	7.75	7.70	7.72	22200
2006-07-14	7.71	7.72	7.69	7.69	3700
2006-07-17	7.67	7.74	7.67	7.73	6000
2006-07-18	7.78	7.78	7.73	7.76	12600
2006-07-19	7.78	7.84	7.75	7.81	35700
2006-07-20	7.69	7.76	7.69	7.70	41900
2006-07-21	7.78	7.78	7.70	7.74	20600
2006-07-24	7.70	7.75	7.70	7.73	9700
2006-07-25	7.77	7.77	7.73	7.73	15600
2006-07-26	7.77	7.83	7.73	7.80	14800
2006-07-27	7.80	7.80	7.75	7.80	11700
2006-07-28	7.80	7.80	7.74	7.77	9200
2006-07-31	7.79	7.85	7.79	7.85	9100
2006-08-01	7.85	7.89	7.79	7.84	26700
2006-08-02	7.85	7.88	7.80	7.88	33500
2006-08-03	7.89	7.92	7.80	7.92	23200
2006-08-04	7.94	7.99	7.88	7.88	10400
2006-08-07	7.91	8.00	7.91	7.97	9300
2006-08-08	8.03	8.20	8.00	8.18	81200
2006-08-09	8.18	8.24	8.18	8.23	79300
2006-08-10	8.25	8.46	8.25	8.45	162000
2006-08-11	8.45	8.50	8.40	8.41	105600
2006-08-14	8.46	8.50	8.36	8.40	52600
2006-08-15	8.40	8.46	8.32	8.32	75900
2006-08-16	8.42	8.43	8.38	8.43	57800
2006-08-17	8.50	8.50	8.40	8.48	73000
2006-08-18	8.50	8.60	8.49	8.58	88400
2006-08-21	8.68	8.70	8.66	8.69	102700
2006-08-22	8.59	8.59	8.50	8.58	68900
2006-08-23	8.60	8.64	8.60	8.62	57500
2006-08-24	8.62	8.70	8.62	8.70	54800
2006-08-25	8.70	8.70	8.66	8.68	36200
2006-08-28	8.70	8.85	8.70	8.82	63400
2006-08-29	8.88	9.20	8.88	8.92	107400
2006-08-30	8.98	9.08	8.98	9.05	78000
2006-08-31	9.02	9.05	8.96	8.96	47600
2006-09-01	9.00	9.05	8.98	9.05	51100
2006-09-05	9.10	9.10	9.01	9.03	61900
2006-09-06	9.01	9.04	8.96	8.99	58100
2006-09-07	8.98	8.98	8.91	8.93	51700
2006-09-08	9.00	9.01	8.93	8.94	47300
2006-09-11	8.97	9.00	8.94	8.95	53100
2006-09-12	8.99	9.03	8.96	9.01	86800
2006-09-13	9.07	9.10	9.05	9.10	110900
2006-09-14	9.17	9.29	9.17	9.25	148500
2006-09-15	9.29	9.55	9.29	9.45	178500
2006-09-18	9.48	9.53	9.47	9.53	113200
2006-09-19	9.59	9.73	9.55	9.65	151700
2006-09-20	9.61	9.62	9.53	9.60	177000
2006-09-21	9.62	9.72	9.60	9.70	191500
2006-09-22	9.70	9.70	9.53	9.54	107200
2006-09-25	9.52	9.52	9.23	9.24	169100
2006-09-26	9.23	9.23	8.76	9.00	286000
2006-09-27	9.03	9.39	9.03	9.29	89900
2006-09-28	9.29	9.40	9.29	9.40	50900
2006-09-29	9.40	9.48	9.40	9.46	61600
2006-10-02	9.49	9.49	9.42	9.47	102000
2006-10-03	9.47	9.60	9.43	9.50	134900
2006-10-04	9.54	9.54	9.49	9.54	90400
2006-10-05	9.54	9.57	9.53	9.57	57800
2006-10-06	9.57	9.62	9.53	9.61	125700
2006-10-09	9.63	9.65	9.62	9.64	140400
2006-10-10	9.64	9.65	9.62	9.63	117600
2006-10-11	9.63	9.64	9.60	9.63	98200
2006-10-12	9.63	9.72	9.60	9.67	81200
2006-10-13	9.70	9.75	9.69	9.74	99800
2006-10-16	9.74	9.75	9.57	9.70	258700
2006-10-17	9.76	9.76	9.68	9.72	104200
2006-10-18	9.73	9.73	9.71	9.72	100100
2006-10-19	9.73	9.76	9.72	9.76	181800
2006-10-20	9.68	9.68	9.61	9.64	79400
2006-10-23	9.63	9.63	9.60	9.63	86300
2006-10-24	9.65	9.70	9.65	9.68	98200
2006-10-25	9.68	9.68	9.65	9.67	69900
2006-10-26	9.67	9.67	9.65	9.65	48400
2006-10-27	9.65	9.66	9.62	9.65	42600
2006-10-30	9.65	9.70	9.61	9.70	59500
2006-10-31	9.72	9.80	9.71	9.75	81500
2006-11-01	9.81	9.81	9.66	9.70	81500
2006-11-02	9.73	9.73	9.60	9.70	106500
2006-11-03	9.70	9.73	9.61	9.67	115800
2006-11-06	9.68	9.77	9.62	9.74	216900
2006-11-07	9.79	9.85	9.74	9.81	80000
2006-11-08	9.82	9.90	9.80	9.90	144200
2006-11-09	9.98	10.19	9.95	10.03	135700
2006-11-10	10.09	10.18	10.07	10.14	91800
2006-11-13	10.24	10.36	10.20	10.26	228000
2006-11-14	10.33	10.59	10.30	10.49	192900
2006-11-15	10.49	10.49	10.30	10.36	148500
2006-11-16	10.40	10.47	10.35	10.46	117700
2006-11-17	10.42	10.48	10.27	10.44	137200
2006-11-20	10.49	10.49	10.42	10.48	83000
2006-11-21	10.44	10.48	10.38	10.48	73500
2006-11-22	10.40	10.47	10.40	10.44	34500
2006-11-24	10.41	10.45	10.40	10.40	19900
2006-11-27	10.47	10.48	10.27	10.30	138400
2006-11-28	10.37	10.38	10.27	10.37	121900
2006-11-29	10.40	10.45	10.37	10.44	108700
2006-11-30	10.49	10.49	10.40	10.45	62800
2006-12-01	10.49	10.49	10.31	10.42	63100
2006-12-04	10.46	10.56	10.43	10.55	125300
2006-12-05	10.55	10.56	9.64	9.96	731600
2006-12-06	9.96	9.96	9.20	9.68	575500
2006-12-07	9.62	9.70	9.35	9.60	288900
2006-12-08	9.54	9.90	9.48	9.63	265800
2006-12-11	9.42	9.50	9.27	9.32	473100
2006-12-12	9.24	9.26	8.94	9.08	573500
2006-12-13	9.04	9.25	9.02	9.21	162100
2006-12-14	9.20	9.20	9.05	9.10	96600
2006-12-15	9.12	9.25	9.12	9.20	80300
2006-12-18	9.28	9.70	9.28	9.67	246600
2006-12-19	9.68	9.68	9.45	9.62	116700
2006-12-20	9.59	9.60	9.46	9.57	53600
2006-12-21	9.48	9.61	9.48	9.59	68100
2006-12-22	9.60	9.61	9.53	9.54	46900
2006-12-26	9.44	9.60	9.42	9.59	51300
2006-12-27	9.62	9.62	9.53	9.60	23800
2006-12-28	9.62	9.63	9.56	9.62	36400
2006-12-29	9.63	9.70	9.60	9.61	34300
2007-01-03	9.68	9.77	9.64	9.66	87100
2007-01-04	9.70	9.71	9.61	9.70	79800
2007-01-05	9.71	9.82	9.62	9.67	92000
2007-01-08	9.69	9.85	9.64	9.85	59200
2007-01-09	9.87	10.02	9.87	10.00	115900
2007-01-10	9.91	10.06	9.91	10.02	65100
2007-01-11	10.07	10.14	10.05	10.14	100200
2007-01-12	10.18	10.18	10.10	10.16	77700
2007-01-16	10.19	10.26	10.17	10.21	101500
2007-01-17	10.16	10.35	10.14	10.25	118800
2007-01-18	10.31	10.33	10.20	10.28	64400
2007-01-19	10.32	10.33	10.28	10.29	62300
2007-01-22	10.19	10.22	10.17	10.20	53700
2007-01-23	10.20	10.20	10.07	10.17	70400
2007-01-24	10.10	10.19	10.05	10.12	69300
2007-01-25	10.06	10.10	10.00	10.09	82500
2007-01-26	10.09	10.13	10.00	10.13	26300
2007-01-29	10.09	10.18	10.09	10.15	38100
2007-01-30	10.15	10.15	10.06	10.12	41700
2007-01-31	10.15	10.35	10.09	10.27	96100
2007-02-01	10.34	10.35	10.26	10.30	45500
2007-02-02	10.23	10.34	10.20	10.30	67100
2007-02-05	10.33	10.35	10.30	10.34	66600
2007-02-06	10.38	11.04	10.35	10.98	364000
2007-02-07	11.05	11.41	11.05	11.39	299000
2007-02-08	11.41	11.89	11.02	11.27	331700
2007-02-09	11.17	11.32	11.16	11.32	140900
2007-02-12	11.40	11.50	11.31	11.40	120950
2007-02-13	11.36	11.49	11.36	11.40	131218
2007-02-14	11.40	11.50	11.40	11.49	151100
2007-02-15	11.42	11.60	11.42	11.59	166700
2007-02-16	11.57	11.57	11.26	11.47	130100
2007-02-20	11.40	11.45	11.30	11.41	104800
2007-02-21	11.35	11.57	11.35	11.56	135200
2007-02-22	11.56	11.64	11.50	11.52	89200
2007-02-23	11.58	11.60	11.40	11.59	75800
2007-02-26	11.60	11.65	11.52	11.59	61000
2007-02-27	11.70	11.70	10.90	11.13	189100
2007-02-28	11.20	11.44	11.20	11.43	101000
2007-03-01	11.36	11.40	11.11	11.33	99023
2007-03-02	11.31	11.39	11.26	11.31	66700
2007-03-05	11.21	11.24	10.76	10.99	219400
2007-03-06	11.13	11.35	11.12	11.32	83400
2007-03-07	11.32	11.32	11.17	11.27	70100
2007-03-08	11.38	11.45	11.33	11.36	86800
2007-03-09	11.42	11.42	11.36	11.38	70100
2007-03-12	11.43	11.45	11.39	11.40	123200
2007-03-13	11.40	11.41	11.38	11.40	78000
2007-03-14	11.39	11.40	11.25	11.36	99100
2007-03-15	11.36	11.50	11.36	11.48	80700
2007-03-16	11.45	11.50	11.39	11.50	114700
2007-03-19	11.50	11.70	11.49	11.70	177300
2007-03-20	11.74	11.89	11.70	11.82	142100
2007-03-21	11.77	11.80	11.60	11.75	85900
2007-03-22	11.79	11.85	11.71	11.85	112800
2007-03-23	11.87	11.92	11.80	11.80	88600
2007-03-26	11.84	11.89	11.75	11.89	89600
2007-03-27	11.90	11.98	11.83	11.98	78500
2007-03-28	11.98	12.00	11.89	11.90	74200
2007-03-29	11.95	11.99	11.87	11.97	73500
2007-03-30	11.95	12.00	11.92	11.99	58400
2007-04-02	11.99	12.05	11.95	12.05	94500
2007-04-03	12.12	12.37	12.08	12.37	95900
2007-04-04	12.45	12.80	12.45	12.79	178600
2007-04-05	12.91	13.10	12.81	12.95	203900
2007-04-09	13.00	13.40	12.98	13.21	183100
2007-04-10	13.22	13.22	12.13	12.51	390500
2007-04-11	12.56	12.85	12.53	12.77	129700
2007-04-12	12.78	12.98	12.71	12.95	105600
2007-04-13	12.99	13.35	12.99	13.20	158600
2007-04-16	13.50	14.30	13.45	13.86	238200
2007-04-17	13.93	14.00	13.66	13.90	144200
2007-04-18	13.90	14.30	13.85	14.17	199900
2007-04-19	14.11	14.12	13.72	13.92	128200
2007-04-20	14.00	14.30	13.92	14.10	85300
2007-04-23	14.30	14.45	14.18	14.35	123100
2007-04-24	14.35	14.50	14.30	14.45	139600
2007-04-25	14.49	14.96	14.36	14.81	174800
2007-04-26	14.81	15.45	14.81	15.21	296900
2007-04-27	15.28	15.45	14.85	15.06	217100
2007-04-30	14.89	15.00	13.00	13.24	995400
2007-05-01	12.58	12.58	11.45	11.79	1205600
2007-05-02	11.52	12.60	11.50	12.36	615750
2007-05-03	12.54	12.84	12.40	12.75	298294
2007-05-04	12.89	12.93	12.57	12.73	283260
2007-05-07	12.76	12.78	12.36	12.52	224670
2007-05-08	12.52	12.52	12.38	12.51	121800
2007-05-09	12.50	12.50	12.41	12.41	112700
2007-05-10	12.41	12.42	12.04	12.21	224300
2007-05-11	12.21	12.49	11.75	11.90	326700
2007-05-14	11.75	11.75	10.50	10.78	1372100
2007-05-15	10.55	10.69	10.29	10.68	526500
2007-05-16	10.70	11.00	10.52	10.99	246070
2007-05-17	10.81	11.34	10.81	11.26	171920
2007-05-18	11.16	11.25	11.01	11.20	144000
2007-05-21	11.11	11.23	11.01	11.16	158300
2007-05-22	11.03	11.18	10.75	10.93	145800
2007-05-23	10.95	11.03	10.84	10.91	155100
2007-05-24	10.84	10.95	10.55	10.62	148000
2007-05-25	10.55	10.68	10.55	10.61	120500
2007-05-29	10.44	10.64	10.15	10.48	301720
2007-05-30	10.47	10.48	10.24	10.36	149600
2007-05-31	10.26	10.65	10.25	10.52	102800
2007-06-01	10.54	10.63	10.52	10.60	95400
2007-06-04	10.60	10.83	10.55	10.83	109800
2007-06-05	10.88	11.05	10.85	11.01	108700
2007-06-06	11.05	11.15	11.00	11.14	98517
2007-06-07	11.20	11.24	10.98	11.10	100100
2007-06-08	11.10	11.19	11.04	11.19	53700
2007-06-11	11.20	11.20	10.36	10.54	264100
2007-06-12	10.41	10.49	10.22	10.35	203500
2007-06-13	10.35	11.10	10.35	10.90	205300
2007-06-14	10.98	10.98	10.63	10.73	72300
2007-06-15	10.82	11.10	10.67	11.06	115800
2007-06-18	11.02	11.10	10.80	10.90	148900
2007-06-19	10.95	11.43	10.93	11.17	136400
2007-06-20	11.14	11.14	10.71	10.77	89800
2007-06-21	10.96	10.99	10.54	10.95	69100
2007-06-22	10.90	10.97	10.80	10.90	33200
2007-06-25	10.68	10.90	10.67	10.78	50200
2007-06-26	10.95	11.03	10.72	10.76	52400
2007-06-27	10.70	10.85	10.56	10.85	50000
2007-06-28	10.90	11.00	10.86	11.00	57600
2007-06-29	11.00	11.05	10.90	11.04	49800
2007-07-02	10.96	11.10	10.82	11.07	34400
2007-07-03	11.08	11.08	10.95	11.07	20400
2007-07-05	11.18	11.21	11.02	11.18	86500
2007-07-06	11.19	11.22	11.12	11.20	60700
2007-07-09	11.20	11.25	11.20	11.25	55600
2007-07-10	11.25	11.37	11.15	11.30	57200
2007-07-11	11.36	11.50	11.26	11.38	54400
2007-07-12	11.50	11.97	11.47	11.83	210400
2007-07-13	11.85	12.22	11.85	12.09	135200
2007-07-16	12.10	12.15	11.90	12.14	90500
2007-07-17	12.15	12.35	12.04	12.20	87500
2007-07-18	12.20	12.35	12.15	12.33	88500
2007-07-19	12.40	12.47	12.30	12.44	84400
2007-07-20	12.42	12.54	12.25	12.50	173500
2007-07-23	12.42	12.85	12.40	12.78	150700
2007-07-24	12.79	12.79	12.51	12.57	138200
2007-07-25	12.50	12.57	12.21	12.34	124000
2007-07-26	12.34	12.34	11.13	11.51	190700
2007-07-27	11.20	11.90	11.00	11.80	189800
2007-07-30	11.28	11.28	9.66	10.00	579000
2007-07-31	10.10	10.19	10.00	10.07	137600
2007-08-01	10.05	10.05	9.25	9.58	279300
2007-08-02	9.33	9.68	9.33	9.65	96600
2007-08-03	9.68	9.71	9.49	9.49	70000
2007-08-06	9.25	9.45	9.12	9.29	127800
2007-08-07	9.36	9.54	9.27	9.48	126700
2007-08-08	9.75	10.10	9.75	9.95	178800
2007-08-09	9.95	10.14	9.70	10.00	91300
2007-08-10	9.95	10.00	9.60	9.95	55800
2007-08-13	9.96	10.28	9.96	10.15	84200
2007-08-14	10.25	10.25	9.89	10.01	75300
2007-08-15	9.90	10.25	9.80	9.80	105900
2007-08-16	9.65	9.70	8.40	9.30	200300
2007-08-17	9.40	10.00	9.40	9.97	69700
2007-08-20	10.15	10.29	10.00	10.09	111800
2007-08-21	10.20	10.30	10.11	10.14	87900
2007-08-22	10.11	10.26	10.00	10.19	118800
2007-08-23	10.28	10.45	10.16	10.40	51500
2007-08-24	10.36	10.49	10.29	10.44	56400
2007-08-27	10.25	10.48	10.00	10.28	89800
2007-08-28	10.28	10.29	10.07	10.29	58700
2007-08-29	10.22	10.30	10.01	10.14	68600
2007-08-30	10.06	10.21	10.00	10.20	40700
2007-08-31	10.27	10.28	10.16	10.21	50900
2007-09-04	10.12	10.28	10.12	10.20	56500
2007-09-05	10.14	10.14	9.85	10.00	80700
2007-09-06	10.07	10.08	9.94	9.94	37300
2007-09-07	9.86	9.87	9.75	9.80	65600
2007-09-10	9.81	9.90	9.28	9.32	151500
2007-09-11	9.44	9.44	9.04	9.10	114600
2007-09-12	9.10	9.25	9.04	9.17	70900
2007-09-13	9.23	9.26	9.04	9.25	139066
2007-09-14	9.21	9.75	9.13	9.75	119700
2007-09-17	9.55	9.68	9.32	9.44	97800
2007-09-18	9.58	9.60	9.20	9.55	106600
2007-09-19	9.50	9.75	9.40	9.67	143400
2007-09-20	9.75	9.78	9.65	9.67	63500
2007-09-21	9.66	9.74	9.24	9.49	333000
2007-09-24	9.47	9.63	9.42	9.47	125100
2007-09-25	9.47	9.60	9.40	9.55	125300
2007-09-26	9.55	9.60	9.31	9.47	324700
2007-09-27	9.52	9.54	9.41	9.45	107200
2007-09-28	9.52	9.75	9.41	9.75	187000
2007-10-01	9.76	9.84	9.70	9.80	128900
2007-10-02	9.78	9.92	9.77	9.90	121100
2007-10-03	9.90	9.94	9.82	9.89	78900
2007-10-04	9.90	9.90	9.79	9.84	82200
2007-10-05	9.94	9.94	9.84	9.89	129809
2007-10-08	9.90	10.08	9.89	9.99	62000
2007-10-09	10.08	10.18	9.97	10.09	85600
2007-10-10	10.11	10.20	10.01	10.18	59300
2007-10-11	10.19	10.20	10.00	10.02	101400
2007-10-12	10.02	10.09	9.98	10.09	84400
2007-10-15	10.10	10.13	9.87	9.93	61800
2007-10-16	9.94	10.06	9.92	10.01	89900
2007-10-17	9.98	10.11	9.78	9.95	73000
2007-10-18	9.93	9.99	9.60	9.84	120600
2007-10-19	9.89	9.89	9.61	9.66	99400
2007-10-22	9.55	9.68	9.50	9.54	88300
2007-10-23	9.66	9.68	9.32	9.32	48400
2007-10-24	9.38	9.40	9.10	9.17	117300
2007-10-25	9.13	9.17	9.10	9.12	36800
2007-10-26	9.19	9.21	9.12	9.18	53200
2007-10-29	9.21	9.63	9.21	9.46	74900
2007-10-30	9.45	9.78	9.45	9.65	100800
2007-10-31	9.70	9.75	9.65	9.68	78600
2007-11-01	9.68	9.68	9.40	9.50	71400
2007-11-02	9.56	9.57	9.40	9.48	54700
2007-11-05	9.47	9.58	9.38	9.40	58301
2007-11-06	9.50	9.52	9.40	9.50	43500
2007-11-07	9.35	9.58	9.35	9.35	35200
2007-11-08	9.27	9.43	9.10	9.25	96200
2007-11-09	9.20	9.25	9.01	9.10	76301
2007-11-12	9.12	9.44	8.98	9.16	133000
2007-11-13	9.17	9.41	9.17	9.37	77600
2007-11-14	9.33	9.55	9.33	9.55	42100
2007-11-15	9.43	9.50	9.37	9.50	18200
2007-11-16	9.58	9.62	9.48	9.58	59100
2007-11-19	9.60	9.60	9.40	9.46	60401
2007-11-20	9.57	9.57	9.18	9.23	77810
2007-11-21	9.13	9.13	8.98	9.00	68300
2007-11-23	9.00	9.26	9.00	9.26	17200
2007-11-26	9.20	9.27	9.12	9.13	41600
2007-11-27	9.11	9.11	8.75	8.97	141401
2007-11-28	8.94	9.19	8.92	9.11	57900
2007-11-29	9.24	9.26	9.03	9.26	49400
2007-11-30	9.26	9.26	9.04	9.16	59700
2007-12-03	9.22	9.32	9.20	9.21	46800
2007-12-04	9.20	9.25	9.12	9.20	26601
2007-12-05	9.27	9.37	9.25	9.30	49000
2007-12-06	9.30	9.41	9.23	9.34	21700
2007-12-07	9.35	9.47	9.35	9.41	43100
2007-12-10	9.41	9.53	9.40	9.51	67700
2007-12-11	9.54	9.66	9.41	9.42	58400
2007-12-12	9.58	9.75	9.53	9.54	52400
2007-12-13	9.55	9.62	9.50	9.50	51600
2007-12-14	9.54	9.71	9.53	9.58	41900
2007-12-17	9.66	9.69	9.46	9.51	45200
2007-12-18	9.57	9.73	9.55	9.64	83800
2007-12-19	9.63	9.90	9.63	9.80	72000
2007-12-20	9.63	9.80	9.48	9.48	60000
2007-12-21	9.46	9.50	9.24	9.50	62077
2007-12-24	9.50	9.68	9.50	9.58	45000
2007-12-26	9.52	9.60	9.06	9.44	46957
2007-12-27	9.29	9.40	9.25	9.37	41300
2007-12-28	9.41	9.43	9.35	9.41	24600
2007-12-31	9.45	9.67	9.40	9.53	52299
2008-01-02	9.62	9.68	9.59	9.60	32296
2008-01-03	9.70	9.79	9.60	9.63	46424
2008-01-04	9.70	9.73	9.21	9.35	64250
2008-01-07	9.60	9.62	9.33	9.50	60900
2008-01-08	9.50	9.70	9.47	9.53	45400
2008-01-09	9.50	9.68	9.50	9.66	47137
2008-01-10	9.53	9.75	9.53	9.69	52400
2008-01-11	9.61	9.75	9.53	9.72	43019
2008-01-14	9.78	9.85	9.69	9.82	62413
2008-01-15	9.77	9.83	9.75	9.78	38400
2008-01-16	9.79	9.85	9.70	9.75	79112
2008-01-17	9.78	9.90	9.60	9.60	165399
2008-01-18	9.80	9.80	9.65	9.67	63249
2008-01-22	9.08	9.69	8.80	9.69	132264
2008-01-23	9.70	9.70	9.30	9.60	52809
2008-01-24	9.61	9.70	9.59	9.66	52441
2008-01-25	9.70	9.70	9.59	9.60	29535
2008-01-28	9.62	9.74	9.58	9.67	55875
2008-01-29	9.72	9.74	9.63	9.67	46100
2008-01-30	9.67	9.67	9.59	9.63	44950
2008-01-31	9.65	9.67	9.59	9.64	33400
2008-02-01	9.65	9.77	9.62	9.76	68560
2008-02-04	9.71	9.79	9.70	9.79	58908
2008-02-05	9.74	9.83	9.45	9.74	48084
2008-02-06	9.84	9.84	9.66	9.70	46900
2008-02-07	9.61	9.84	9.61	9.82	21200
2008-02-08	9.80	9.99	9.76	9.95	75993
2008-02-11	9.99	10.11	9.93	10.07	154658
2008-02-12	10.11	10.23	10.10	10.12	86975
2008-02-13	10.23	10.28	10.13	10.13	75516
2008-02-14	10.23	10.23	10.03	10.03	57035
2008-02-15	10.09	10.15	10.01	10.14	61600
2008-02-19	10.20	10.32	10.11	10.25	104988
2008-02-20	10.17	10.17	9.11	9.34	516869
2008-02-21	9.45	9.95	9.45	9.73	567650
2008-02-22	9.72	9.90	9.67	9.85	289700
2008-02-25	9.87	9.87	9.70	9.73	69380
2008-02-26	9.70	9.81	9.65	9.69	120810
2008-02-27	9.69	9.78	9.67	9.78	100002
2008-02-28	9.75	9.75	9.65	9.69	118100
2008-02-29	9.74	9.74	9.62	9.66	49300
2008-03-03	9.66	9.66	9.48	9.49	81086
2008-03-04	9.60	9.62	9.38	9.50	45700
2008-03-05	9.50	9.65	9.49	9.65	49085
2008-03-06	9.64	9.67	9.50	9.55	37406
2008-03-07	9.60	9.65	9.50	9.58	29860
2008-03-10	9.62	9.62	9.45	9.54	77275
2008-03-11	9.57	9.60	9.38	9.49	82244
2008-03-12	9.53	9.53	9.45	9.47	40800
2008-03-13	9.44	9.48	9.41	9.47	29800
2008-03-14	9.49	9.51	9.36	9.43	58430
2008-03-17	9.23	9.25	9.04	9.24	83790
2008-03-18	9.46	9.47	9.17	9.45	120700
2008-03-19	9.46	9.46	9.15	9.21	58000
2008-03-20	9.20	9.24	8.88	9.11	124140
2008-03-24	9.13	9.14	8.88	8.93	85342
2008-03-25	8.79	8.88	8.50	8.75	196255
2008-03-26	8.99	8.99	8.48	8.49	93900
2008-03-27	8.42	8.42	7.90	8.08	297225
2008-03-28	8.09	8.09	7.87	8.01	175110
2008-03-31	8.10	8.45	8.09	8.27	70400
2008-04-01	8.37	8.65	8.37	8.65	86700
2008-04-02	8.70	8.81	8.54	8.80	73275
2008-04-03	8.70	8.79	8.48	8.79	79600
2008-04-04	8.79	8.79	8.63	8.70	37321
2008-04-07	8.73	8.77	8.55	8.58	95900
2008-04-08	8.55	8.75	8.51	8.75	37150
2008-04-09	8.75	8.81	8.70	8.81	50362
2008-04-10	8.78	8.81	8.76	8.77	25350
2008-04-11	8.75	8.75	8.61	8.74	35550
2008-04-14	8.74	8.76	8.62	8.64	38437
2008-04-15	8.65	8.74	8.65	8.70	43810
2008-04-16	8.72	8.79	8.59	8.70	61984
2008-04-17	8.69	8.75	8.65	8.73	39226
2008-04-18	8.76	8.79	8.70	8.79	74326
2008-04-21	8.80	8.83	8.71	8.71	58833
2008-04-22	8.70	8.71	8.62	8.64	25725
2008-04-23	8.63	8.70	8.60	8.65	22569
2008-04-24	8.69	8.70	8.61	8.62	37200
2008-04-25	8.68	8.71	8.65	8.66	46375
2008-04-28	8.70	8.84	8.67	8.70	55223
2008-04-29	8.79	8.80	8.75	8.76	46468
2008-04-30	8.80	8.88	8.79	8.85	69573
2008-05-01	8.86	9.00	8.83	8.94	81956
2008-05-02	8.96	9.12	8.96	9.05	77612
2008-05-05	9.14	9.14	8.91	9.04	129236
2008-05-06	9.03	9.04	8.98	9.00	109429
2008-05-07	9.00	9.00	8.85	8.92	155643
2008-05-08	8.92	8.94	8.83	8.86	100673
2008-05-09	8.84	8.84	8.75	8.81	64959
2008-05-12	8.82	8.83	8.70	8.74	267665
2008-05-13	8.46	8.46	8.11	8.27	391371
2008-05-14	8.35	8.35	8.14	8.29	182923
2008-05-15	8.30	8.44	8.25	8.41	120424
2008-05-16	8.47	8.47	8.37	8.42	69022
2008-05-19	8.42	8.42	8.35	8.40	136324
2008-05-20	8.39	8.39	8.32	8.38	107361
2008-05-21	8.30	8.30	8.21	8.24	58301
2008-05-22	8.20	8.20	8.14	8.17	46934
2008-05-23	8.18	8.19	8.12	8.16	45980
2008-05-27	8.12	8.20	8.12	8.20	78757
2008-05-28	8.20	8.25	8.03	8.12	120779
2008-05-29	8.12	8.18	8.10	8.11	62784
2008-05-30	8.16	8.18	8.12	8.16	69513
2008-06-02	8.18	8.34	8.18	8.25	146388
2008-06-03	8.19	8.30	8.19	8.26	83261
2008-06-04	8.27	8.35	8.27	8.35	70338
2008-06-05	8.35	8.40	8.30	8.40	76824
2008-06-06	8.45	8.48	8.30	8.30	100404
2008-06-09	8.35	8.35	8.29	8.32	72659
2008-06-10	8.31	8.33	8.25	8.29	58120
2008-06-11	8.33	8.35	8.29	8.30	80109
2008-06-12	8.34	8.35	8.28	8.30	44772
2008-06-13	8.30	8.34	8.29	8.32	39820
2008-06-16	8.32	8.32	8.07	8.11	108862
2008-06-17	8.14	8.18	8.03	8.03	98049
2008-06-18	8.00	8.04	7.84	7.96	178516
2008-06-19	7.81	7.88	7.81	7.85	154919
2008-06-20	7.86	7.86	7.63	7.64	280041
2008-06-23	7.64	7.74	7.56	7.72	104556
2008-06-24	7.65	7.71	7.56	7.63	95815
2008-06-25	7.65	7.79	7.61	7.62	86628
2008-06-26	7.60	7.70	7.56	7.57	130252
2008-06-27	7.61	7.61	7.35	7.36	166435
2008-06-30	7.49	7.49	7.35	7.36	161847
2008-07-01	7.36	7.36	7.07	7.25	188519
2008-07-02	7.30	7.38	7.25	7.25	156891
2008-07-03	7.34	7.34	7.07	7.11	76727
2008-07-07	7.15	7.24	7.00	7.07	210803
2008-07-08	7.05	7.15	7.00	7.12	119424
2008-07-09	7.15	7.43	7.13	7.22	114168
2008-07-10	7.15	7.31	7.15	7.30	72687
2008-07-11	7.29	7.29	7.09	7.26	77073
2008-07-14	7.30	7.40	7.21	7.24	97461
2008-07-15	7.22	7.30	7.00	7.16	103812
2008-07-16	7.10	7.32	7.07	7.32	131347
2008-07-17	7.31	7.44	7.31	7.43	82352
2008-07-18	7.49	7.49	7.41	7.46	61350
2008-07-21	7.53	7.56	7.46	7.50	129579
2008-07-22	7.38	7.47	7.33	7.47	59804
2008-07-23	7.48	7.54	7.38	7.44	138328
2008-07-24	7.44	7.51	7.26	7.29	97888
2008-07-25	7.37	7.37	7.19	7.23	101954
2008-07-28	7.30	7.37	7.17	7.17	115216
2008-07-29	7.22	7.34	7.22	7.28	30666
2008-07-30	7.35	7.44	7.34	7.41	61408
2008-07-31	7.42	7.47	7.40	7.41	66867
2008-08-01	7.45	7.45	7.35	7.39	85104
2008-08-04	7.35	7.41	7.35	7.36	57026
2008-08-05	7.40	7.46	7.38	7.41	83770
2008-08-06	7.42	7.48	7.36	7.43	120291
2008-08-07	7.42	7.48	7.35	7.35	108302
2008-08-08	7.41	7.50	7.37	7.45	82963
2008-08-11	7.45	7.53	7.38	7.53	72103
2008-08-12	7.53	7.53	7.40	7.47	91782
2008-08-13	7.47	7.51	7.38	7.51	87695
2008-08-14	7.51	7.58	7.45	7.57	75543
2008-08-15	7.57	7.64	7.53	7.63	100504
2008-08-18	7.63	7.64	7.53	7.58	85645
2008-08-19	7.58	7.61	7.48	7.59	93518
2008-08-20	7.50	7.54	7.37	7.47	95290
2008-08-21	7.44	7.54	7.34	7.51	67033
2008-08-22	7.54	7.57	7.54	7.55	7300
2008-08-25	7.53	7.54	7.42	7.49	71059
2008-08-26	7.50	7.57	7.46	7.53	63381
2008-08-27	7.54	7.55	7.50	7.53	52383
2008-08-28	7.53	7.58	7.52	7.57	68573
2008-08-29	7.58	7.62	7.58	7.61	39177
2008-09-02	7.66	7.74	7.62	7.63	114365
2008-09-03	7.60	7.62	7.52	7.62	64159
2008-09-04	7.60	7.64	7.47	7.52	65298
2008-09-05	7.45	7.59	7.41	7.50	101494
2008-09-08	7.60	7.64	7.50	7.60	66819
2008-09-09	7.63	7.63	7.45	7.47	107905
2008-09-10	7.47	7.60	7.44	7.49	100343
2008-09-11	7.49	7.52	7.35	7.52	84855
2008-09-12	7.54	7.57	7.44	7.54	86892
2008-09-15	7.30	7.46	7.23	7.27	131879
2008-09-16	7.20	7.20	6.25	6.53	449546
2008-09-17	6.03	6.16	5.35	5.85	524931
2008-09-18	5.70	5.91	5.46	5.83	274211
2008-09-19	6.50	7.00	6.01	6.30	269739
2008-09-22	6.26	6.50	6.05	6.05	120211
2008-09-23	6.00	6.04	5.75	5.81	128593
2008-09-24	5.70	6.01	5.70	5.94	128970
2008-09-25	6.05	6.44	6.05	6.38	154271
2008-09-26	5.75	6.33	5.73	6.33	121593
2008-09-29	6.32	6.32	5.43	5.75	293298
2008-09-30	6.15	6.15	5.75	6.01	116538
2008-10-01	6.05	6.30	5.98	6.30	82585
2008-10-02	6.20	6.25	6.00	6.02	67902
2008-10-03	6.05	6.30	5.92	5.96	106730
2008-10-06	5.70	5.80	5.22	5.64	271309
2008-10-07	5.81	6.23	5.33	5.43	188659
2008-10-08	5.05	5.48	4.00	4.95	504189
2008-10-09	4.95	5.24	4.03	4.44	308177
2008-10-10	4.00	4.49	3.72	4.34	503457
2008-10-13	4.90	5.35	4.70	5.24	253321
2008-10-14	5.55	5.95	5.36	5.52	281433
2008-10-15	5.53	5.56	5.25	5.33	91951
2008-10-16	5.30	5.53	5.10	5.41	92255
2008-10-17	5.55	5.80	5.35	5.60	209880
2008-10-20	5.78	6.00	5.75	5.93	162779
2008-10-21	6.08	6.08	5.82	5.92	308907
2008-10-22	5.70	5.75	5.55	5.56	97625
2008-10-23	6.00	6.00	5.48	5.61	59441
2008-10-24	5.20	5.65	5.10	5.45	115079
2008-10-27	5.10	5.27	4.90	5.10	282961
2008-10-28	5.16	5.38	4.98	5.32	368099
2008-10-29	5.21	5.45	5.02	5.35	126264
2008-10-30	5.39	5.49	5.11	5.27	123712
2008-10-31	5.59	5.59	5.10	5.33	159667
2008-11-03	5.40	5.45	5.35	5.41	138835
2008-11-04	5.51	5.55	5.39	5.50	113054
2008-11-05	5.49	5.55	5.45	5.46	83392
2008-11-06	5.56	5.56	5.16	5.31	79498
2008-11-07	5.29	5.42	5.23	5.34	70748
2008-11-10	5.40	5.46	5.16	5.23	66888
2008-11-11	5.23	5.24	4.33	4.46	655057
2008-11-12	4.16	4.20	3.85	4.06	1084598
2008-11-13	4.00	4.31	3.88	4.29	390867
2008-11-14	4.20	4.48	4.03	4.14	283782
2008-11-17	4.10	4.10	3.94	4.06	482598
2008-11-18	4.07	4.07	3.75	4.02	291532
2008-11-19	4.00	4.00	3.79	3.82	137700
2008-11-20	3.75	3.75	3.38	3.44	299509
2008-11-21	3.45	3.66	3.31	3.63	286391
2008-11-24	3.89	4.20	3.70	3.98	367635
2008-11-25	3.98	4.06	3.78	4.00	138117
2008-11-26	4.03	4.25	3.97	4.15	147298
2008-11-28	4.05	4.35	4.05	4.35	338270
2008-12-01	4.08	4.21	3.96	4.11	139007
2008-12-02	4.25	4.28	4.05	4.23	163412
2008-12-03	4.20	4.25	4.02	4.18	119053
2008-12-04	4.18	4.18	4.03	4.10	162034
2008-12-05	4.08	4.30	4.03	4.30	127244
2008-12-08	4.38	4.52	4.36	4.45	226929
2008-12-09	4.45	4.64	4.35	4.38	193191
2008-12-10	4.38	4.45	4.28	4.41	145831
2008-12-11	4.35	4.40	4.20	4.21	80840
2008-12-12	4.20	4.42	4.10	4.32	241713
2008-12-15	4.15	4.28	4.15	4.25	81629
2008-12-16	4.26	4.55	4.23	4.50	184488
2008-12-17	4.40	4.52	4.34	4.39	135787
2008-12-18	4.38	4.39	4.17	4.31	129105
2008-12-19	4.26	4.49	4.22	4.26	119291
2008-12-22	4.33	4.48	4.20	4.23	210644
2008-12-23	4.39	4.48	4.22	4.37	101323
2008-12-24	4.24	4.48	4.22	4.36	74021
2008-12-26	4.26	4.46	4.26	4.42	75324
2008-12-29	4.41	4.50	4.33	4.48	148896
2008-12-30	4.50	4.51	4.35	4.50	98357
2008-12-31	4.50	4.72	4.42	4.66	203425
2009-01-02	4.60	4.87	4.40	4.84	95857
2009-01-05	4.84	4.99	4.70	4.95	92570
2009-01-06	4.99	5.10	4.95	5.04	104190
2009-01-07	4.98	5.12	4.90	4.97	260693
2009-01-08	4.81	4.87	4.77	4.85	66832
2009-01-09	4.90	4.98	4.76	4.83	66166
2009-01-12	4.71	4.76	4.68	4.68	75091
2009-01-13	4.68	4.73	4.60	4.70	72801
2009-01-14	4.65	4.65	4.41	4.48	97455
2009-01-15	4.46	4.65	4.28	4.55	159078
2009-01-16	4.54	4.63	4.53	4.63	54889
2009-01-20	4.50	4.58	4.40	4.42	59314
2009-01-21	4.51	4.57	4.31	4.57	89734
2009-01-22	4.51	4.56	4.30	4.52	75394
2009-01-23	4.42	4.52	4.28	4.50	114677
2009-01-26	4.35	4.53	4.35	4.44	71924
2009-01-27	4.50	4.55	4.40	4.52	100298
2009-01-28	4.52	4.64	4.52	4.62	129500
2009-01-29	4.58	4.58	4.45	4.53	58884
2009-01-30	4.53	4.53	4.39	4.42	38406
2009-02-02	4.47	4.58	4.38	4.54	144182
2009-02-03	4.50	4.72	4.45	4.68	252973
2009-02-04	4.62	4.79	4.61	4.68	156812
2009-02-05	4.69	4.70	4.58	4.63	66195
2009-02-06	4.62	4.75	4.55	4.75	112273
2009-02-09	4.70	4.70	4.52	4.61	101654
2009-02-10	4.53	4.57	4.40	4.45	89467
2009-02-11	4.45	4.47	4.38	4.41	92172
2009-02-12	4.40	4.44	4.28	4.44	127868
2009-02-13	4.40	4.43	4.26	4.35	97118
2009-02-17	4.30	4.30	4.10	4.13	100450
2009-02-18	4.21	4.21	4.00	4.10	118422
2009-02-19	4.12	4.15	3.79	3.94	160394
2009-02-20	3.80	3.94	3.59	3.90	251631
2009-02-23	3.89	3.90	3.66	3.84	453047
2009-02-24	3.60	3.96	3.60	3.95	294818
2009-02-25	3.94	4.02	3.90	3.96	136798
2009-02-26	4.00	4.08	3.92	3.96	69653
2009-02-27	3.90	3.99	3.80	3.89	180499
2009-03-02	3.70	3.77	3.48	3.55	240977
2009-03-03	3.47	3.55	3.42	3.53	230021
2009-03-04	3.51	3.60	3.42	3.53	235847
2009-03-05	3.40	3.48	3.24	3.36	252004
2009-03-06	3.32	3.39	3.11	3.34	363732
2009-03-09	3.31	3.45	3.25	3.31	249934
2009-03-10	3.35	3.67	3.34	3.63	292655
2009-03-11	3.64	3.72	3.56	3.62	122003
2009-03-12	3.60	3.80	3.57	3.80	138664
2009-03-13	3.78	3.82	3.67	3.77	139444
2009-03-16	3.85	3.89	3.76	3.79	73936
2009-03-17	3.75	3.89	3.74	3.86	56087
2009-03-18	3.82	3.95	3.80	3.90	167561
2009-03-19	3.96	3.96	3.85	3.88	129009
2009-03-20	3.88	3.90	3.72	3.82	126098
2009-03-23	3.90	4.05	3.90	4.04	144710
2009-03-24	3.99	4.02	3.94	3.97	139876
2009-03-25	3.97	4.05	3.90	4.00	170527
2009-03-26	4.04	4.09	3.99	4.08	137240
2009-03-27	3.99	4.05	3.99	3.99	74087
2009-03-30	3.90	3.90	3.82	3.83	80268
2009-03-31	3.83	3.96	3.83	3.96	40100
2009-04-01	3.90	4.03	3.88	4.03	52625
2009-04-02	4.02	4.24	4.02	4.20	128434
2009-04-03	4.26	4.26	4.14	4.24	64133
2009-04-06	4.21	4.23	4.16	4.20	44491
2009-04-07	4.11	4.14	4.03	4.10	94728
2009-04-08	4.07	4.18	4.02	4.17	76476
2009-04-09	4.24	4.48	4.15	4.41	160062
2009-04-13	4.38	4.38	4.25	4.35	64162
2009-04-14	4.33	4.35	4.22	4.23	51985
2009-04-15	4.25	4.34	4.24	4.34	35319
2009-04-16	4.35	4.44	4.23	4.37	122144
2009-04-17	4.36	4.43	4.30	4.36	141314
2009-04-20	4.23	4.28	4.10	4.12	98690
2009-04-21	4.01	4.19	4.00	4.18	106982
2009-04-22	4.19	4.28	4.15	4.16	136413
2009-04-23	4.16	4.17	4.08	4.16	64816
2009-04-24	4.17	4.26	4.17	4.25	62929
2009-04-27	4.20	4.27	4.18	4.25	72698
2009-04-28	4.22	4.35	4.20	4.22	76385
2009-04-29	4.28	4.41	4.28	4.36	161812
2009-04-30	4.37	4.41	4.35	4.36	236395
2009-05-01	4.34	4.42	4.31	4.36	116274
2009-05-04	4.31	4.50	4.31	4.49	150601
2009-05-05	4.49	4.50	4.41	4.46	108719
2009-05-06	4.48	4.50	4.39	4.47	109052
2009-05-07	4.48	4.51	4.36	4.40	176638
2009-05-08	4.49	4.53	4.44	4.52	64479
2009-05-11	4.49	4.49	4.42	4.43	149201
2009-05-12	4.41	4.45	4.35	4.41	200951
2009-05-13	4.35	4.38	4.24	4.27	152819
2009-05-14	4.23	4.40	4.18	4.39	386799
2009-05-15	4.34	4.41	4.31	4.37	137896
2009-05-18	4.40	4.49	4.40	4.49	124242
2009-05-19	4.44	4.50	4.42	4.44	128650
2009-05-20	4.44	4.54	4.43	4.48	203253
2009-05-21	4.44	4.45	4.38	4.39	37010
2009-05-22	4.42	4.51	4.40	4.46	79212
2009-05-26	4.42	4.55	4.42	4.51	122392
2009-05-27	4.49	4.50	4.38	4.45	205959
2009-05-28	4.50	4.55	4.45	4.51	71352
2009-05-29	4.52	4.60	4.49	4.60	68659
2009-06-01	4.63	4.73	4.63	4.68	145042
2009-06-02	4.65	4.73	4.52	4.69	138485
2009-06-03	4.60	4.66	4.55	4.64	73043
2009-06-04	4.65	4.75	4.59	4.66	109422
2009-06-05	4.65	4.77	4.60	4.67	102530
2009-06-08	4.61	4.71	4.60	4.67	102413
2009-06-09	4.68	4.77	4.67	4.75	82436
2009-06-10	4.77	4.77	4.65	4.70	136877
2009-06-11	4.67	4.77	4.66	4.75	100324
2009-06-12	4.70	4.75	4.67	4.68	98525
2009-06-15	4.65	4.65	4.57	4.59	95364
2009-06-16	4.62	4.64	4.55	4.58	61028
2009-06-17	4.52	4.57	4.50	4.55	62610
2009-06-18	4.59	4.59	4.53	4.57	31131
2009-06-19	4.56	4.58	4.51	4.51	22500
2009-06-22	4.48	4.48	4.38	4.38	49095
2009-06-23	4.38	4.42	4.31	4.37	75230
2009-06-24	4.42	4.48	4.36	4.38	42615
2009-06-25	4.41	4.49	4.36	4.41	31562
2009-06-26	4.43	4.48	4.37	4.45	34322
2009-06-29	4.48	4.53	4.45	4.51	81979
2009-06-30	4.50	4.52	4.43	4.52	69483
2009-07-01	4.58	4.61	4.51	4.60	108901
2009-07-02	4.54	4.55	4.50	4.50	78300
2009-07-06	4.50	4.50	4.40	4.50	70464
2009-07-07	4.49	4.52	4.48	4.51	46669
2009-07-08	4.52	4.53	4.43	4.44	58598
2009-07-09	4.46	4.51	4.41	4.49	44227
2009-07-10	4.42	4.47	4.39	4.44	44222
2009-07-13	4.44	4.50	4.42	4.50	87785
2009-07-14	4.48	4.52	4.46	4.52	85042
2009-07-15	4.52	4.65	4.52	4.59	149034
2009-07-16	4.60	4.65	4.58	4.65	54308
2009-07-17	4.61	4.72	4.61	4.70	92239
2009-07-20	4.68	4.79	4.68	4.74	137391
2009-07-21	4.76	4.79	4.71	4.71	44618
2009-07-22	4.73	4.86	4.71	4.77	49363
2009-07-23	4.75	4.89	4.75	4.89	97635
2009-07-24	4.85	4.90	4.82	4.87	67943
2009-07-27	4.89	4.97	4.85	4.92	33172
2009-07-28	4.87	4.95	4.82	4.91	51937
2009-07-29	4.92	4.92	4.80	4.86	54109
2009-07-30	4.94	4.98	4.90	4.93	64278
2009-07-31	4.72	4.97	4.72	4.92	34975
2009-08-03	5.20	5.73	5.10	5.35	962589
2009-08-04	5.61	5.66	5.51	5.59	424165
2009-08-05	5.67	5.68	5.45	5.66	261167
2009-08-06	5.62	5.68	5.42	5.47	225779
2009-08-07	5.50	5.66	5.45	5.58	247072
2009-08-10	5.35	5.55	5.17	5.36	140984
2009-08-11	5.41	5.41	5.20	5.32	118733
2009-08-12	5.26	5.45	5.26	5.38	78559
2009-08-13	5.47	5.58	5.43	5.58	119026
2009-08-14	5.60	5.62	5.31	5.46	147254
2009-08-17	5.35	5.35	5.20	5.28	60246
2009-08-18	5.31	5.39	5.31	5.32	53131
2009-08-19	5.24	5.34	5.23	5.27	66743
2009-08-20	5.25	5.39	5.25	5.30	81327
2009-08-21	5.34	5.38	5.31	5.33	45615
2009-08-24	5.33	5.40	5.31	5.33	108893
2009-08-25	5.33	5.36	5.30	5.31	60007
2009-08-26	5.18	5.37	5.18	5.37	55725
2009-08-27	5.35	5.39	5.26	5.36	50233
2009-08-28	5.34	5.37	5.33	5.34	38980
2009-08-31	5.33	5.38	5.26	5.27	64707
2009-09-01	5.27	5.29	5.01	5.12	181859
2009-09-02	5.10	5.13	5.09	5.11	30690
2009-09-03	5.14	5.19	5.09	5.16	36571
2009-09-04	5.16	5.24	5.14	5.24	20270
2009-09-08	5.24	5.32	5.24	5.32	38675
2009-09-09	5.27	5.31	5.27	5.29	57339
2009-09-10	5.32	5.32	5.24	5.26	147409
2009-09-11	5.27	5.32	5.26	5.31	57929
2009-09-14	5.25	5.34	5.25	5.32	31723
2009-09-15	5.29	5.36	5.28	5.35	64337
2009-09-16	5.35	5.48	5.35	5.44	54673
2009-09-17	5.44	5.51	5.44	5.48	152405
2009-09-18	5.44	5.54	5.43	5.49	65826
2009-09-21	5.39	5.55	5.39	5.49	64615
2009-09-22	5.50	5.60	5.48	5.59	61133
2009-09-23	5.65	5.67	5.52	5.56	68790
2009-09-24	5.55	5.55	5.49	5.54	69987
2009-09-25	5.51	5.56	5.45	5.56	50556
2009-09-28	5.55	5.56	5.44	5.51	173796
2009-09-29	5.50	5.60	5.50	5.57	72976
2009-09-30	5.54	5.63	5.47	5.61	84175
2009-10-01	5.55	5.61	5.41	5.48	93481
2009-10-02	5.41	5.43	5.31	5.41	84887
2009-10-05	5.43	5.45	5.30	5.44	65128
2009-10-06	5.42	5.54	5.42	5.49	56443
2009-10-07	5.44	5.47	5.38	5.47	25980
2009-10-08	5.50	5.56	5.45	5.45	77109
2009-10-09	5.44	5.50	5.44	5.47	26185
2009-10-12	5.45	5.54	5.44	5.51	81675
2009-10-13	5.45	5.57	5.39	5.52	111897
2009-10-14	5.53	5.61	5.48	5.60	70553
2009-10-15	5.50	5.59	5.50	5.56	64227
2009-10-16	5.30	5.55	5.30	5.52	35862
2009-10-19	5.57	5.61	5.53	5.56	35123
2009-10-20	5.57	5.65	5.53	5.56	69925
2009-10-21	5.54	5.59	5.49	5.59	110367
2009-10-22	5.60	5.60	5.47	5.55	58003
2009-10-23	5.57	5.57	5.40	5.45	43539
2009-10-26	5.50	5.53	5.43	5.47	83376
2009-10-27	5.45	5.52	5.42	5.49	110116
2009-10-28	5.46	5.49	5.37	5.41	130878
2009-10-29	5.41	5.50	5.38	5.50	138959
2009-10-30	5.50	5.50	5.30	5.39	78364
2009-11-02	5.33	5.41	5.28	5.38	152581
2009-11-03	5.37	5.46	5.33	5.40	130025
2009-11-04	5.40	5.48	5.33	5.41	90828
2009-11-05	5.39	5.46	5.38	5.45	35330
2009-11-06	5.41	5.49	5.40	5.47	48860
2009-11-09	5.47	5.53	5.44	5.50	58231
2009-11-10	5.45	5.53	5.44	5.53	77190
2009-11-11	5.54	5.60	5.51	5.54	91606
2009-11-12	5.52	5.54	5.40	5.51	49516
2009-11-13	5.49	5.60	5.42	5.60	84863
2009-11-16	5.60	5.67	5.59	5.63	61858
2009-11-17	5.59	5.63	5.50	5.60	115274
2009-11-18	5.62	5.75	5.62	5.74	188848
2009-11-19	5.72	5.72	5.66	5.67	112479
2009-11-20	5.67	5.70	5.64	5.64	75337
2009-11-23	5.71	5.75	5.68	5.69	182255
2009-11-24	5.64	5.67	5.63	5.64	41810
2009-11-25	5.64	5.71	5.64	5.69	175598
2009-11-27	5.62	5.64	5.59	5.62	34226
2009-11-30	5.61	5.64	5.60	5.63	81713
2009-12-01	5.65	5.67	5.64	5.66	180178
2009-12-02	5.64	5.68	5.64	5.65	70207
2009-12-03	5.64	5.67	5.62	5.64	94432
2009-12-04	5.65	5.68	5.63	5.64	148291
2009-12-07	5.64	5.71	5.64	5.68	146676
2009-12-08	5.66	5.71	5.65	5.66	100239
2009-12-09	5.67	5.72	5.66	5.68	157504
2009-12-10	5.69	5.72	5.65	5.67	123253
2009-12-11	5.67	5.74	5.67	5.69	71685
2009-12-14	5.65	5.78	5.65	5.77	121567
2009-12-15	5.75	5.78	5.73	5.77	90135
2009-12-16	5.76	5.84	5.75	5.78	82967
2009-12-17	5.63	6.29	5.42	5.70	143627
2009-12-18	5.71	5.75	5.55	5.75	376833
2009-12-21	5.72	5.80	5.72	5.76	92784
2009-12-22	5.76	5.80	5.74	5.76	77972
2009-12-23	5.79	5.81	5.78	5.79	73018
2009-12-24	5.79	5.87	5.79	5.87	41175
2009-12-28	5.83	5.86	5.83	5.84	104645
2009-12-29	5.83	5.86	5.83	5.85	47950
2009-12-30	5.85	5.86	5.76	5.80	110871
2009-12-31	5.81	5.82	5.75	5.75	125662
2010-01-04	5.74	5.84	5.74	5.80	225687
2010-01-05	5.79	5.83	5.76	5.81	92173
2010-01-06	5.82	5.84	5.80	5.81	34026
2010-01-07	5.77	5.84	5.77	5.82	41215
2010-01-08	5.84	5.86	5.81	5.83	64461
2010-01-11	5.86	5.87	5.82	5.83	79232
2010-01-12	5.81	5.85	5.81	5.81	113410
2010-01-13	5.83	5.87	5.83	5.84	94436
2010-01-14	5.85	5.87	5.83	5.85	39616
2010-01-15	5.85	5.87	5.81	5.82	158791
2010-01-19	5.83	5.88	5.83	5.87	105799
2010-01-20	5.85	5.90	5.82	5.89	97151
2010-01-21	5.90	5.97	5.90	5.94	129598
2010-01-22	5.91	5.93	5.85	5.85	56466
2010-01-25	5.90	5.93	5.86	5.87	55028
2010-01-26	5.89	5.93	5.86	5.86	91074
2010-01-27	6.00	6.05	5.93	5.98	289054
2010-01-28	6.00	6.02	5.91	6.00	124997
2010-01-29	6.00	6.11	6.00	6.07	180964
2010-02-01	6.06	6.06	5.95	5.99	78661
2010-02-02	5.99	6.01	5.96	5.97	66493
2010-02-03	5.98	6.03	5.93	5.93	39759
2010-02-04	5.95	5.96	5.65	5.75	143867
2010-02-05	5.69	5.78	5.50	5.76	178321
2010-02-08	5.78	5.81	5.72	5.77	87916
2010-02-09	5.76	5.88	5.74	5.86	75349
2010-02-10	5.87	5.87	5.83	5.83	44153
2010-02-11	5.83	5.90	5.80	5.89	112405
2010-02-12	5.86	5.91	5.81	5.89	67481
2010-02-16	5.91	6.04	5.89	5.96	63347
2010-02-17	5.95	6.03	5.95	6.00	49844
2010-02-18	5.98	6.04	5.98	6.03	74133
2010-02-19	6.02	6.10	6.01	6.05	67924
2010-02-22	6.03	6.10	6.03	6.06	91253
2010-02-23	6.07	6.08	5.97	6.05	52465
2010-02-24	6.04	6.11	6.04	6.09	46002
2010-02-25	6.06	6.08	5.99	6.08	50720
2010-02-26	6.06	6.14	6.04	6.12	45038
2010-03-01	6.11	6.19	6.08	6.17	61397
2010-03-02	6.19	6.29	6.14	6.21	80971
2010-03-03	6.20	6.28	6.18	6.26	92815
2010-03-04	6.13	6.32	6.13	6.21	121650
2010-03-05	6.22	6.31	6.21	6.26	67254
2010-03-08	6.30	6.35	6.29	6.35	66996
2010-03-09	6.36	6.38	6.29	6.38	54679
2010-03-10	6.32	6.42	6.32	6.38	44895
2010-03-11	6.39	6.42	6.32	6.40	65143
2010-03-12	6.40	6.46	6.39	6.44	93501
2010-03-15	6.41	6.46	6.37	6.45	82117
2010-03-16	6.43	6.49	6.39	6.47	94653
2010-03-17	6.45	6.46	6.40	6.40	56850
2010-03-18	6.39	6.42	6.30	6.34	33424
2010-03-19	6.36	6.36	6.31	6.32	23234
2010-03-22	6.30	6.36	6.28	6.35	35136
2010-03-23	6.35	6.38	6.35	6.36	24191
2010-03-24	6.34	6.40	6.33	6.38	29857
2010-03-25	6.38	6.44	6.37	6.40	50473
2010-03-26	6.39	6.40	6.36	6.39	14055
2010-03-29	6.38	6.38	6.34	6.35	40180
2010-03-30	6.38	6.38	6.35	6.36	44071
2010-03-31	6.33	6.38	6.30	6.34	36868
2010-04-01	6.33	6.41	6.33	6.34	23670
2010-04-05	6.37	6.41	6.31	6.37	47177
2010-04-06	6.38	6.38	6.35	6.38	21057
2010-04-07	6.34	6.63	6.32	6.33	25996
2010-04-08	6.36	6.37	6.20	6.36	57475
2010-04-09	6.28	6.37	6.28	6.31	58450
2010-04-12	6.34	6.36	6.31	6.32	39547
2010-04-13	6.29	6.31	6.24	6.28	75579
2010-04-14	6.29	6.30	6.26	6.28	129231
2010-04-15	6.27	6.29	6.27	6.28	43649
2010-04-16	6.28	6.28	6.06	6.17	93050
2010-04-19	6.09	6.16	6.09	6.12	73250
2010-04-20	6.14	6.17	6.13	6.16	50066
2010-04-21	6.15	6.17	6.12	6.12	45899
2010-04-22	6.10	6.13	6.08	6.09	42641
2010-04-23	6.08	6.17	6.08	6.16	22907
2010-04-26	6.14	6.15	6.08	6.11	133155
2010-04-27	6.07	6.11	6.02	6.02	52800
2010-04-28	6.05	6.06	6.02	6.04	122513
2010-04-29	6.05	6.12	6.05	6.10	75237
2010-04-30	6.09	6.11	6.04	6.05	91751
2010-05-03	6.04	6.13	6.04	6.11	61411
2010-05-04	6.08	6.08	6.01	6.03	61790
2010-05-05	5.95	5.95	5.83	5.92	92568
2010-05-06	5.88	5.89	4.98	5.59	227677
2010-05-07	5.56	5.70	5.36	5.58	113340
2010-05-10	6.10	6.10	5.81	5.86	77368
2010-05-11	5.79	5.90	5.79	5.86	31108
2010-05-12	5.87	5.93	5.84	5.87	21552
2010-05-13	5.84	5.92	5.83	5.83	24350
2010-05-14	5.82	5.82	5.70	5.70	77577
2010-05-17	5.68	5.79	5.63	5.71	47705
2010-05-18	5.73	5.76	5.68	5.71	68111
2010-05-19	5.63	5.75	5.50	5.65	134820
2010-05-20	5.54	5.55	5.38	5.41	146183
2010-05-21	5.23	5.54	5.12	5.49	125859
2010-05-24	5.44	5.55	5.44	5.47	27652
2010-05-25	5.36	5.40	5.20	5.40	134035
2010-05-26	5.44	5.50	5.35	5.40	29300
2010-05-27	5.47	5.59	5.45	5.57	77427
2010-05-28	5.55	5.55	5.50	5.53	43258
2010-06-01	5.44	5.53	5.44	5.51	75581
2010-06-02	5.45	5.57	5.44	5.55	76084
2010-06-03	5.62	5.62	5.52	5.53	39879
2010-06-04	5.44	5.47	5.36	5.39	49616
2010-06-07	5.40	5.42	5.25	5.32	23320
2010-06-08	5.30	5.40	5.26	5.39	53123
2010-06-09	5.40	5.48	5.36	5.36	44769
2010-06-10	5.40	5.47	5.35	5.43	54937
2010-06-11	5.37	5.50	5.37	5.46	52756
2010-06-14	5.49	5.56	5.49	5.52	46831
2010-06-15	5.53	5.64	5.53	5.63	49934
2010-06-16	5.60	5.64	5.57	5.62	26208
2010-06-17	5.61	5.64	5.61	5.62	38062
2010-06-18	5.58	5.67	5.58	5.67	35179
2010-06-21	5.72	5.75	5.67	5.70	122755
2010-06-22	5.65	5.69	5.62	5.64	42735
2010-06-23	5.61	5.64	5.53	5.64	28853
2010-06-24	5.60	5.65	5.56	5.60	32575
2010-06-25	5.60	5.65	5.59	5.63	7316
2010-06-28	5.61	5.69	5.61	5.68	10840
2010-06-29	5.55	5.58	5.51	5.54	43090
2010-06-30	5.50	5.58	5.50	5.53	20566
2010-07-01	5.49	5.55	5.40	5.45	192178
2010-07-02	5.45	5.49	5.43	5.46	28220
2010-07-06	5.53	5.58	5.42	5.46	48334
2010-07-07	5.49	5.62	5.49	5.62	38708
2010-07-08	5.64	5.69	5.61	5.65	65305
2010-07-09	5.62	5.66	5.62	5.66	33470
2010-07-12	5.63	5.68	5.63	5.68	19550
2010-07-13	5.72	5.78	5.72	5.78	43060
2010-07-14	5.80	5.80	5.73	5.77	57369
2010-07-15	5.75	5.75	5.71	5.74	13440
2010-07-16	5.71	5.72	5.64	5.64	42104
2010-07-19	5.63	5.70	5.62	5.68	24580
2010-07-20	5.60	5.73	5.60	5.72	10296
2010-07-21	5.72	5.72	5.68	5.68	51304
2010-07-22	5.69	5.79	5.69	5.77	64564
2010-07-23	5.75	5.81	5.75	5.80	59428
2010-07-26	5.75	5.85	5.75	5.83	76064
2010-07-27	5.83	5.86	5.80	5.80	25213
2010-07-28	5.76	5.79	5.75	5.75	46443
2010-07-29	5.75	5.77	5.72	5.76	28971
2010-07-30	5.69	5.80	5.69	5.80	40389
2010-08-02	5.81	5.92	5.80	5.92	77000
2010-08-03	5.90	5.92	5.87	5.88	12891
2010-08-04	5.89	5.92	5.88	5.89	10664
2010-08-05	5.86	5.92	5.82	5.92	38972
2010-08-06	5.91	6.00	5.86	5.93	122071
2010-08-09	5.97	5.99	5.89	5.98	79622
2010-08-10	5.91	5.96	5.90	5.96	33212
2010-08-11	5.87	5.89	5.76	5.79	59264
2010-08-12	5.77	5.82	5.75	5.78	65849
2010-08-13	5.74	5.80	5.74	5.77	23685
2010-08-16	5.75	5.82	5.75	5.76	23119
2010-08-17	5.76	5.90	5.76	5.86	40274
2010-08-18	5.84	5.88	5.83	5.87	41164
2010-08-19	5.85	5.85	5.63	5.71	69027
2010-08-20	5.66	5.71	5.66	5.69	50082
2010-08-23	5.69	5.77	5.69	5.70	70406
2010-08-24	5.63	5.71	5.62	5.69	24298
2010-08-25	5.59	5.76	5.58	5.76	78560
2010-08-26	5.79	5.80	5.70	5.80	67250
2010-08-27	5.80	5.84	5.75	5.82	13165
2010-08-30	5.77	5.81	5.72	5.77	56209
2010-08-31	5.73	5.79	5.70	5.77	34614
2010-09-01	5.81	5.90	5.79	5.86	74925
2010-09-02	5.88	5.91	5.88	5.89	48240
2010-09-03	5.93	5.96	5.90	5.92	91701
2010-09-07	5.92	5.95	5.87	5.88	55594
2010-09-08	5.50	5.97	5.50	5.92	72768
2010-09-09	5.98	5.98	5.93	5.94	42710
2010-09-10	5.97	5.97	5.93	5.93	22435
2010-09-13	5.97	6.05	5.97	6.00	177280
2010-09-14	6.03	6.04	6.01	6.02	33803
2010-09-15	6.02	6.05	6.01	6.03	48463
2010-09-16	6.02	6.06	6.01	6.02	52697
2010-09-17	6.09	6.10	6.02	6.04	37047
2010-09-20	6.06	6.18	6.06	6.16	47152
2010-09-21	6.16	6.22	6.14	6.18	65518
2010-09-22	6.18	6.22	6.13	6.15	52138
2010-09-23	6.13	6.17	6.11	6.11	29115
2010-09-24	6.16	6.21	6.16	6.19	24070
2010-09-27	6.20	6.20	6.13	6.15	58195
2010-09-28	6.20	6.21	6.11	6.18	43643
2010-09-29	6.18	6.20	6.15	6.18	31130
2010-09-30	6.22	6.30	6.18	6.20	91922
2010-10-01	6.22	6.29	6.22	6.27	29764
2010-10-04	6.24	6.27	6.19	6.20	28747
2010-10-05	6.27	6.36	6.25	6.36	49163
2010-10-06	6.30	6.36	6.30	6.31	41635
2010-10-07	6.34	6.34	6.31	6.33	4000
2010-10-08	6.09	6.35	6.07	6.34	26511
2010-10-11	6.32	6.34	6.29	6.31	18373
2010-10-12	6.33	6.35	6.29	6.35	12947
2010-10-13	6.36	6.41	6.36	6.40	32049
2010-10-14	6.38	6.38	6.31	6.33	28375
2010-10-15	6.32	6.40	6.28	6.40	22486
2010-10-18	6.44	6.44	6.36	6.37	38238
2010-10-19	6.35	6.37	6.27	6.29	25295
2010-10-20	6.29	6.38	6.26	6.36	56232
2010-10-21	6.39	6.41	6.34	6.38	30238
2010-10-22	6.38	6.39	6.35	6.38	18744
2010-10-25	6.40	6.41	6.35	6.36	38104
2010-10-26	6.36	6.36	6.30	6.33	26519
2010-10-27	6.26	6.30	6.26	6.30	9582
2010-10-28	6.32	6.34	6.27	6.28	116983
2010-10-29	6.29	6.31	6.27	6.29	53533
2010-11-01	6.29	6.35	6.26	6.27	53031
2010-11-02	6.29	6.35	6.29	6.35	51695
2010-11-03	6.39	6.39	6.32	6.34	55253
2010-11-04	6.36	6.45	6.36	6.45	27574
2010-11-05	6.43	6.48	6.41	6.42	28329
2010-11-08	6.39	6.48	6.37	6.47	23100
2010-11-09	6.48	6.49	6.39	6.41	47394
2010-11-10	6.45	6.45	6.35	6.40	17454
2010-11-11	6.36	6.41	6.36	6.38	4745
2010-11-12	6.35	6.38	6.32	6.34	37512
2010-11-15	6.31	6.38	6.31	6.32	70851
2010-11-16	6.28	6.30	6.21	6.22	58485
2010-11-17	6.25	6.26	6.16	6.26	27177
2010-11-18	6.27	6.34	6.26	6.27	21030
2010-11-19	6.29	6.31	6.27	6.31	32671
2010-11-22	6.26	6.31	6.25	6.29	11499
2010-11-23	6.28	6.28	6.21	6.21	17292
2010-11-24	6.20	6.30	6.19	6.30	40520
2010-11-26	6.27	6.27	6.25	6.27	5831
2010-11-29	6.26	6.26	6.20	6.25	18108
2010-11-30	6.20	6.23	6.15	6.20	21456
2010-12-01	6.23	6.31	6.23	6.30	28255
2010-12-02	6.27	6.35	6.27	6.33	24733
2010-12-03	6.29	6.33	6.25	6.32	45614
2010-12-06	6.29	6.30	6.25	6.30	44274
2010-12-07	6.32	6.33	6.29	6.29	31684
2010-12-08	6.29	6.30	6.25	6.30	27654
2010-12-09	6.30	6.30	6.24	6.28	34315
2010-12-10	6.31	6.31	6.25	6.30	44872
2010-12-13	6.26	6.30	6.21	6.21	64634
2010-12-14	6.19	6.25	6.19	6.23	31775
2010-12-15	6.19	6.24	6.19	6.20	29702
2010-12-16	6.18	6.25	6.18	6.25	25853
2010-12-17	6.20	6.24	6.20	6.22	31039
2010-12-20	6.22	6.22	6.18	6.19	27553
2010-12-21	6.21	6.25	6.21	6.24	23655
2010-12-22	6.24	6.28	6.22	6.28	12673
2010-12-23	6.22	6.25	6.20	6.24	53243
2010-12-27	6.24	6.24	6.16	6.22	13026
2010-12-28	6.24	6.24	6.20	6.23	30878
2010-12-29	6.25	6.25	6.19	6.23	40699
2010-12-30	6.21	6.22	6.18	6.18	37877
2010-12-31	6.20	6.24	6.12	6.23	39646
2011-01-03	6.25	6.32	6.23	6.24	51352
2011-01-04	6.28	6.30	6.23	6.26	25796
2011-01-05	6.24	6.32	6.21	6.27	33285
2011-01-06	6.25	6.29	6.24	6.25	58390
2011-01-07	6.28	6.28	6.22	6.25	14079
2011-01-10	6.26	6.26	6.20	6.25	16245
2011-01-11	6.24	6.28	6.24	6.26	16039
2011-01-12	6.33	6.35	6.29	6.33	65133
2011-01-13	6.30	6.35	6.30	6.32	14490
2011-01-14	6.31	6.39	6.28	6.37	30580
2011-01-18	6.37	6.41	6.33	6.39	18688
2011-01-19	6.36	6.36	6.28	6.28	26356
2011-01-20	6.26	6.30	6.19	6.27	110178
2011-01-21	6.25	6.32	6.25	6.29	28872
2011-01-24	6.31	6.42	6.28	6.38	110992
2011-01-25	6.38	6.40	6.32	6.39	56035
2011-01-26	6.41	6.49	6.41	6.46	48274
2011-01-27	6.41	6.48	6.41	6.45	44594
2011-01-28	6.42	6.46	6.37	6.37	49625
2011-01-31	6.41	6.41	6.33	6.40	36105
2011-02-01	6.41	6.49	6.41	6.47	61410
2011-02-02	6.48	6.50	6.44	6.49	47568
2011-02-03	6.48	6.52	6.45	6.52	23027
2011-02-04	6.50	6.50	6.44	6.50	52293
2011-02-07	6.47	6.65	6.47	6.65	120937
2011-02-08	6.61	6.71	6.61	6.70	106975
2011-02-09	6.67	6.72	6.54	6.70	160652
2011-02-10	6.67	6.72	6.62	6.68	56276
2011-02-11	6.68	6.75	6.68	6.75	88000
2011-02-14	6.71	6.76	6.65	6.74	87022
2011-02-15	6.69	6.75	6.67	6.75	219613
2011-02-16	6.75	6.78	6.73	6.77	146581
2011-02-17	6.78	6.90	6.76	6.85	113517
2011-02-18	6.85	6.95	6.85	6.88	80039
2011-02-22	6.85	6.85	6.69	6.75	169472
2011-02-23	6.71	6.79	6.68	6.70	62398
2011-02-24	6.65	6.72	6.58	6.60	55691
2011-02-25	6.62	6.67	6.62	6.65	7378
2011-02-28	6.65	6.72	6.65	6.70	38068
2011-03-01	6.71	6.71	6.62	6.63	36283
2011-03-02	6.60	6.63	6.59	6.59	42361
2011-03-03	6.62	6.68	6.62	6.68	13415
2011-03-04	6.69	6.73	6.66	6.67	96310
2011-03-07	6.66	6.68	6.62	6.65	20001
2011-03-08	6.63	6.67	6.59	6.66	23631
2011-03-09	6.64	6.65	6.60	6.64	18018
2011-03-10	6.62	6.62	6.52	6.52	22612
2011-03-11	6.50	6.54	6.50	6.54	15468
2011-03-14	6.50	6.55	6.44	6.46	25185
2011-03-15	6.42	6.44	6.36	6.43	74513
2011-03-16	6.43	6.43	6.28	6.37	40523
2011-03-17	6.41	6.50	6.41	6.50	21169
2011-03-18	6.54	6.56	6.50	6.52	11585
2011-03-21	6.55	6.65	6.51	6.65	64577
2011-03-22	6.64	6.66	6.55	6.59	37620
2011-03-23	6.56	6.57	6.51	6.54	32528
2011-03-24	6.56	6.57	6.55	6.56	20742
2011-03-25	6.54	6.60	6.54	6.59	37329
2011-03-28	6.57	6.65	6.57	6.62	25061
2011-03-29	6.62	6.65	6.59	6.61	19746
2011-03-30	6.60	6.64	6.60	6.61	29320
2011-03-31	6.59	6.64	6.55	6.59	40020
2011-04-01	6.55	6.60	6.55	6.56	57716
2011-04-04	6.56	6.60	6.54	6.59	24779
2011-04-05	6.62	6.62	6.56	6.57	46811
2011-04-06	6.58	6.60	6.55	6.58	23769
2011-04-07	6.53	6.57	6.53	6.55	21395
2011-04-08	6.59	6.59	6.50	6.50	17011
2011-04-11	6.50	6.57	6.50	6.50	37900
2011-04-12	6.48	6.54	6.47	6.52	26702
2011-04-13	6.50	6.54	6.47	6.53	28511
2011-04-14	6.51	6.53	6.48	6.53	17909
2011-04-15	6.51	6.55	6.51	6.53	19682
2011-04-18	6.49	6.49	6.41	6.47	25467
2011-04-19	6.45	6.50	6.45	6.47	17748
2011-04-20	6.51	6.57	6.51	6.56	40571
2011-04-21	6.57	6.60	6.56	6.59	19883
2011-04-25	6.55	6.58	6.48	6.56	103431
2011-04-26	6.56	6.61	6.54	6.58	40308
2011-04-27	6.59	6.61	6.57	6.60	20281
2011-04-28	6.61	6.64	6.60	6.64	26928
2011-04-29	6.61	6.67	6.61	6.66	38954
2011-05-02	6.66	6.67	6.61	6.62	48182
2011-05-03	6.63	6.64	6.56	6.61	34596
2011-05-04	6.62	6.62	6.54	6.56	18384
2011-05-05	6.56	6.57	6.49	6.52	46170
2011-05-06	6.55	6.64	6.55	6.62	43054
2011-05-09	6.63	6.65	6.59	6.62	25026
2011-05-10	6.61	6.66	6.61	6.66	13163
2011-05-11	6.64	6.65	6.56	6.63	41062
2011-05-12	6.62	6.62	6.58	6.62	103479
2011-05-13	6.63	6.63	6.53	6.55	18643
2011-05-16	6.55	6.60	6.53	6.54	14605
2011-05-17	6.47	6.55	6.47	6.53	83992
2011-05-18	6.53	6.60	6.53	6.60	83617
2011-05-19	6.59	6.62	6.57	6.62	41830
2011-05-20	6.61	6.61	6.52	6.57	49087
2011-05-23	6.50	6.54	6.47	6.54	28758
2011-05-24	6.55	6.55	6.52	6.53	11842
2011-05-25	6.55	6.57	6.53	6.57	44928
2011-05-26	6.57	6.59	6.52	6.59	32618
2011-05-27	6.60	6.61	6.57	6.61	27941
2011-05-31	6.62	6.64	6.57	6.64	60062
2011-06-01	6.59	6.59	6.51	6.55	61609
2011-06-02	6.55	6.58	6.54	6.56	29461
2011-06-03	6.53	6.54	6.51	6.54	11026
2011-06-06	6.54	6.54	6.46	6.51	33809
2011-06-07	6.53	6.55	6.51	6.54	47902
2011-06-08	6.55	6.56	6.49	6.52	35616
2011-06-09	6.54	6.58	6.52	6.58	47927
2011-06-10	6.58	6.58	6.38	6.50	70257
2011-06-13	6.48	6.48	6.29	6.39	74340
2011-06-14	6.43	6.49	6.43	6.44	22240
2011-06-15	6.42	6.46	6.30	6.30	52212
2011-06-16	6.33	6.35	6.27	6.30	29051
2011-06-17	6.32	6.37	6.30	6.34	22127
2011-06-20	6.32	6.36	6.30	6.33	37677
2011-06-21	6.35	6.44	6.35	6.38	20494
2011-06-22	6.37	6.40	6.34	6.40	32818
2011-06-23	6.37	6.40	6.27	6.40	34276
2011-06-24	6.43	6.43	6.30	6.31	26473
2011-06-27	6.33	6.38	6.29	6.29	56236
2011-06-28	6.31	6.34	6.30	6.31	36898
2011-06-29	6.34	6.39	6.34	6.39	48596
2011-06-30	6.40	6.48	6.40	6.48	37668
2011-07-01	6.48	6.57	6.46	6.53	31758
2011-07-05	6.50	6.54	6.47	6.49	38244
2011-07-06	6.48	6.49	6.43	6.44	37089
2011-07-07	6.46	6.53	6.46	6.50	14103
2011-07-08	6.47	6.50	6.45	6.48	16693
2011-07-11	6.42	6.43	6.39	6.39	11386
2011-07-12	6.39	6.45	6.39	6.40	32962
2011-07-13	6.41	6.50	6.41	6.47	58906
2011-07-14	6.48	6.49	6.41	6.45	22338
2011-07-15	6.45	6.48	6.41	6.46	40324
2011-07-18	6.46	6.46	6.37	6.38	29393
2011-07-19	6.40	6.43	6.37	6.41	31413
2011-07-20	6.43	6.45	6.39	6.40	25266
2011-07-21	6.40	6.49	6.40	6.44	51266
2011-07-22	6.43	6.46	6.43	6.43	17354
2011-07-25	6.39	6.43	6.37	6.39	24197
2011-07-26	6.38	6.40	6.34	6.39	32484
2011-07-27	6.37	6.38	6.28	6.29	62240
2011-07-28	6.31	6.32	6.18	6.25	46273
2011-07-29	6.24	6.26	6.11	6.26	69777
2011-08-01	6.32	6.35	6.18	6.28	54404
2011-08-02	6.26	6.28	6.13	6.18	22878
2011-08-03	6.15	6.19	6.07	6.19	44073
2011-08-04	6.14	6.14	5.92	5.93	89185
2011-08-05	5.97	6.01	5.82	5.93	48722
2011-08-08	5.80	5.80	5.25	5.33	117511
2011-08-09	5.35	5.60	5.31	5.55	85886
2011-08-10	5.34	5.54	5.34	5.41	73140
2011-08-11	5.45	5.73	5.45	5.67	39448
2011-08-12	5.71	5.76	5.63	5.63	50159
2011-08-15	5.75	5.86	5.73	5.77	89435
2011-08-16	5.77	5.82	5.66	5.78	35443
2011-08-17	5.78	5.90	5.74	5.78	48720
2011-08-18	5.68	5.70	5.48	5.50	101696
2011-08-19	5.54	5.58	5.49	5.53	111905
2011-08-22	5.61	5.65	5.51	5.56	68770
2011-08-23	5.61	5.84	5.60	5.75	46668
2011-08-24	5.76	5.82	5.70	5.78	37194
2011-08-25	5.80	5.85	5.65	5.67	72634
2011-08-26	5.65	5.81	5.60	5.72	53057
2011-08-29	5.75	5.89	5.75	5.88	83223
2011-08-30	5.85	5.93	5.84	5.92	27721
2011-08-31	5.93	5.99	5.85	5.92	35928
2011-09-01	5.89	6.02	5.89	5.95	59956
2011-09-02	5.91	5.91	5.84	5.85	34104
2011-09-06	5.81	5.81	5.69	5.79	88882
2011-09-07	5.85	5.90	5.84	5.89	51716
2011-09-08	5.83	5.85	5.78	5.80	52195
2011-09-09	5.73	5.74	5.66	5.70	51304
2011-09-12	5.70	5.70	5.59	5.67	49524
2011-09-13	5.66	5.74	5.66	5.72	23388
2011-09-14	5.74	5.78	5.70	5.74	51822
2011-09-15	5.76	5.81	5.72	5.79	39305
2011-09-16	5.81	5.84	5.72	5.79	59673
2011-09-19	5.75	5.75	5.57	5.66	102466
2011-09-20	5.68	5.73	5.63	5.67	69184
2011-09-21	5.67	5.70	5.53	5.53	52796
2011-09-22	5.44	5.44	5.27	5.41	98944
2011-09-23	5.38	5.48	5.33	5.40	51183
2011-09-26	5.49	5.62	5.44	5.62	163274
2011-09-27	5.69	5.73	5.58	5.66	59912
2011-09-28	5.64	5.70	5.52	5.52	39125
2011-09-29	5.63	5.63	5.46	5.52	18093
2011-09-30	5.47	5.53	5.43	5.46	20000
2011-10-03	5.42	5.50	5.31	5.36	44534
2011-10-04	5.31	5.43	5.18	5.42	210645
2011-10-05	5.42	5.52	5.41	5.50	34783
2011-10-06	5.46	5.59	5.46	5.59	47296
2011-10-07	5.57	5.60	5.50	5.56	22264
2011-10-10	5.64	5.74	5.64	5.74	52896
2011-10-11	5.69	5.75	5.62	5.71	24129
2011-10-12	5.72	5.83	5.72	5.78	40491
2011-10-13	5.75	5.76	5.69	5.73	8619
2011-10-14	5.75	5.85	5.73	5.74	20683
2011-10-17	5.74	5.74	5.61	5.66	38543
2011-10-18	5.65	5.79	5.63	5.78	21354
2011-10-19	5.88	5.89	5.78	5.83	82436
2011-10-20	5.90	5.96	5.73	5.87	109524
2011-10-21	5.91	6.00	5.89	6.00	39971
2011-10-24	5.98	6.05	5.97	5.99	50224
2011-10-25	5.99	5.99	5.82	5.88	27009
2011-10-26	5.95	5.99	5.85	5.95	36951
2011-10-27	6.06	6.15	6.03	6.06	89914
2011-10-28	6.06	6.09	6.01	6.03	36155
2011-10-31	6.01	6.01	5.93	5.96	49951
2011-11-01	5.86	5.86	5.77	5.80	32287
2011-11-02	5.85	5.90	5.77	5.84	82714
2011-11-03	5.87	5.95	5.82	5.95	43471
2011-11-04	5.87	5.93	5.86	5.92	14421
2011-11-07	5.94	5.94	5.89	5.91	14394
2011-11-08	5.92	5.99	5.87	5.99	37817
2011-11-09	5.89	5.92	5.75	5.82	31513
2011-11-10	5.86	5.89	5.79	5.84	39935
2011-11-11	5.93	5.95	5.89	5.90	19850
2011-11-14	5.90	5.91	5.77	5.83	27071
2011-11-15	5.85	5.91	5.79	5.84	37948
2011-11-16	5.79	5.83	5.75	5.75	10813
2011-11-17	5.75	5.78	5.66	5.68	37235
2011-11-18	5.72	5.73	5.60	5.71	29220
2011-11-21	5.60	5.68	5.58	5.65	40531
2011-11-22	5.60	5.66	5.60	5.63	16451
2011-11-23	5.55	5.63	5.50	5.55	27320
2011-11-25	5.55	5.64	5.50	5.56	48901
2011-11-28	5.70	5.78	5.66	5.76	72600
2011-11-29	5.74	5.74	5.67	5.71	34711
2011-11-30	5.79	5.91	5.79	5.89	74429
2011-12-01	5.87	5.89	5.81	5.81	37188
2011-12-02	5.88	5.91	5.86	5.86	62252
2011-12-05	5.88	5.90	5.85	5.86	67185
2011-12-06	5.84	5.88	5.80	5.85	41685
2011-12-07	5.83	5.85	5.79	5.85	27874
2011-12-08	5.82	5.82	5.74	5.74	17553
2011-12-09	5.74	5.83	5.74	5.78	92576
2011-12-12	5.73	5.73	5.65	5.68	42993
2011-12-13	5.73	5.73	5.64	5.64	51328
2011-12-14	5.61	5.64	5.55	5.58	48648
2011-12-15	5.60	5.64	5.57	5.62	145020
2011-12-16	5.62	5.67	5.61	5.61	31838
2011-12-19	5.65	5.65	5.51	5.52	47885
2011-12-20	5.58	5.65	5.58	5.63	123980
2011-12-21	5.64	5.65	5.51	5.60	55000
2011-12-22	5.62	5.67	5.60	5.64	95757
2011-12-23	5.65	5.70	5.64	5.68	69923
2011-12-27	5.70	5.79	5.68	5.70	188576
2011-12-28	5.59	5.63	5.53	5.55	105422
2011-12-29	5.60	5.65	5.55	5.61	86781
2011-12-30	5.62	5.75	5.62	5.74	108455
2012-01-03	5.79	5.83	5.72	5.78	119893
2012-01-04	5.81	5.81	5.73	5.77	19418
2012-01-05	5.78	5.83	5.74	5.80	63716
2012-01-06	5.81	5.84	5.79	5.80	80553
2012-01-09	5.80	5.90	5.80	5.85	59316
2012-01-10	5.94	5.94	5.83	5.89	76091
2012-01-11	5.91	5.91	5.81	5.85	55632
2012-01-12	5.89	5.89	5.78	5.88	69514
2012-01-13	5.86	5.86	5.75	5.80	60617
2012-01-17	5.82	5.89	5.81	5.84	33057
2012-01-18	5.80	5.99	5.80	5.95	179557
2012-01-19	5.92	6.03	5.92	6.03	49010
2012-01-20	5.96	6.14	5.96	6.04	61385
2012-01-23	6.04	6.08	6.02	6.03	60529
2012-01-24	6.03	6.03	6.00	6.00	44920
2012-01-25	6.00	6.05	5.97	6.04	37235
2012-01-26	6.00	6.05	5.98	5.98	29176
2012-01-27	6.00	6.00	5.87	5.99	104006
2012-01-30	5.98	6.02	5.93	6.00	16780
2012-01-31	6.06	6.10	6.04	6.08	122850
2012-02-01	6.15	6.19	6.12	6.15	143066
2012-02-02	6.14	6.20	6.14	6.17	74555
2012-02-03	6.18	6.26	6.18	6.23	92890
2012-02-06	6.17	6.25	6.17	6.19	33742
2012-02-07	6.19	6.32	6.17	6.28	113946
2012-02-08	6.27	6.33	6.26	6.29	110248
2012-02-09	6.30	6.30	6.25	6.27	27884
2012-02-10	6.27	6.28	6.21	6.28	215191
2012-02-13	6.29	6.37	6.25	6.34	279242
2012-02-14	6.33	6.37	6.29	6.35	132150
2012-02-15	6.34	6.34	6.29	6.29	26139
2012-02-16	6.29	6.30	6.22	6.26	178861
2012-02-17	6.26	6.31	6.26	6.27	49039
2012-02-21	6.26	6.31	6.26	6.31	104255
2012-02-22	6.27	6.32	6.27	6.31	43323
2012-02-23	6.31	6.32	6.28	6.32	46941
2012-02-24	6.28	6.37	6.28	6.37	86469
2012-02-27	6.30	6.31	6.22	6.31	258595
2012-02-28	6.30	6.31	6.25	6.30	41370
2012-02-29	6.27	6.37	6.27	6.28	94366
2012-03-01	6.29	6.31	6.22	6.30	53565
2012-03-02	6.29	6.30	6.27	6.30	52003
2012-03-05	6.26	6.28	6.25	6.27	63112
2012-03-06	6.19	6.24	6.19	6.23	43130
2012-03-07	6.22	6.23	6.20	6.22	43629
2012-03-08	6.25	6.27	6.21	6.26	61281
2012-03-09	6.25	6.31	6.24	6.30	61424
2012-03-12	6.30	6.32	6.23	6.32	17249
2012-03-13	6.33	6.38	6.30	6.37	72751
2012-03-14	6.37	6.37	6.27	6.30	40776
2012-03-15	6.29	6.32	6.29	6.31	32327
2012-03-16	6.32	6.35	6.31	6.34	42461
2012-03-19	6.33	6.35	6.25	6.32	42945
2012-03-20	6.30	6.33	6.30	6.31	21022
2012-03-21	6.30	6.31	6.29	6.30	59315
2012-03-22	6.29	6.30	6.24	6.25	24231
2012-03-23	6.25	6.28	6.24	6.28	33393
2012-03-26	6.28	6.39	6.28	6.38	131163
2012-03-27	6.37	6.37	6.31	6.31	60600
2012-03-28	6.32	6.32	6.28	6.29	33307
2012-03-29	6.29	6.29	6.26	6.27	21827
2012-03-30	6.25	6.31	6.25	6.27	30539
2012-04-02	6.27	6.36	6.27	6.35	24311
2012-04-03	6.31	6.31	6.25	6.27	130040
2012-04-04	6.22	6.27	6.19	6.22	42401
2012-04-05	6.23	6.25	6.19	6.22	30376
2012-04-09	6.12	6.17	6.12	6.16	21504
2012-04-10	6.15	6.15	6.04	6.05	57349
2012-04-11	6.10	6.13	6.05	6.09	28568
2012-04-12	6.10	6.14	6.10	6.13	29666
2012-04-13	6.09	6.10	6.08	6.08	3695
2012-04-16	6.13	6.13	6.04	6.04	134767
2012-04-17	6.10	6.14	6.06	6.13	28758
2012-04-18	6.11	6.12	6.06	6.11	49315
2012-04-19	6.09	6.09	6.04	6.05	20894
2012-04-20	6.05	6.07	6.05	6.06	19159
2012-04-23	6.03	6.03	5.98	5.99	84956
2012-04-24	5.97	6.02	5.97	6.02	58941
2012-04-25	6.03	6.07	6.03	6.07	20299
2012-04-26	6.03	6.10	6.01	6.10	11058
2012-04-27	6.08	6.10	6.06	6.08	29588
2012-04-30	6.00	6.11	6.00	6.05	53575
2012-05-01	6.06	6.13	6.06	6.10	49410
2012-05-02	6.09	6.09	6.03	6.06	36712
2012-05-03	6.05	6.07	5.96	6.02	67553
2012-05-04	6.01	6.01	5.96	5.97	6909
2012-05-07	5.95	6.03	5.95	6.01	39034
2012-05-08	5.97	5.99	5.91	5.99	95678
2012-05-09	5.92	5.97	5.88	5.96	49376
2012-05-10	6.00	6.00	5.95	5.99	38924
2012-05-11	5.95	6.01	5.92	5.95	39980
2012-05-14	5.90	5.91	5.88	5.90	9752
2012-05-15	5.91	5.93	5.82	5.86	143952
2012-05-16	5.63	5.90	5.63	5.87	75770
2012-05-17	5.85	5.92	5.77	5.78	63778
2012-05-18	5.78	5.78	5.66	5.66	77750
2012-05-21	5.69	5.75	5.69	5.73	39217
2012-05-22	5.76	5.79	5.70	5.72	39062
2012-05-23	5.70	5.74	5.62	5.73	76194
2012-05-24	5.70	5.79	5.68	5.72	50740
2012-05-25	5.70	5.74	5.68	5.73	90017
2012-05-29	5.74	5.77	5.71	5.77	84891
2012-05-30	5.71	5.71	5.65	5.71	30241
2012-05-31	5.70	5.75	5.67	5.73	64066
2012-06-01	5.66	5.67	5.58	5.62	49546
2012-06-04	5.62	5.64	5.58	5.63	19510
2012-06-05	5.65	5.65	5.58	5.63	24490
2012-06-06	5.66	5.75	5.65	5.75	82318
2012-06-07	5.74	5.78	5.70	5.71	103795
2012-06-08	5.71	5.76	5.70	5.76	112064
2012-06-11	5.77	5.78	5.71	5.72	49020
2012-06-12	5.72	5.80	5.71	5.80	64389
2012-06-13	5.79	5.79	5.70	5.76	70280
2012-06-14	5.74	5.80	5.70	5.80	162453
2012-06-15	5.80	5.86	5.80	5.86	44050
2012-06-18	5.85	5.95	5.82	5.93	166615
2012-06-19	5.97	6.02	5.94	6.02	124999
2012-06-20	6.04	6.04	5.94	5.99	84656
2012-06-21	6.01	6.01	5.86	5.90	49597
2012-06-22	5.92	5.93	5.86	5.93	119079
2012-06-25	5.91	5.97	5.80	5.89	108770
2012-06-26	5.88	5.94	5.84	5.94	53178
2012-06-27	5.94	5.97	5.90	5.97	69385
2012-06-28	5.94	5.95	5.88	5.95	65661
2012-06-29	6.00	6.09	5.99	6.08	112792
2012-07-02	6.08	6.10	6.04	6.10	34087
2012-07-03	6.08	6.12	6.05	6.12	68947
2012-07-05	6.11	6.14	6.07	6.11	62709
2012-07-06	6.08	6.08	6.05	6.07	31260
2012-07-09	6.05	6.06	6.02	6.05	56532
2012-07-10	6.06	6.07	6.00	6.03	57705
2012-07-11	6.03	6.03	5.98	6.03	103528
2012-07-12	5.96	6.05	5.96	6.04	30636
2012-07-13	6.03	6.14	6.03	6.12	112524
2012-07-16	6.12	6.12	6.10	6.10	18249
2012-07-17	6.10	6.16	6.08	6.13	98661
2012-07-18	6.10	6.18	6.10	6.17	53984
2012-07-19	6.16	6.17	6.15	6.15	23949
2012-07-20	6.14	6.16	6.10	6.13	28903
2012-07-23	6.08	6.11	6.00	6.10	51182
2012-07-24	6.07	6.08	6.02	6.06	42088
2012-07-25	6.07	6.10	6.04	6.08	44675
2012-07-26	6.11	6.17	6.11	6.16	63692
2012-07-27	6.17	6.24	6.17	6.24	59215
2012-07-30	6.20	6.25	6.20	6.24	38047
2012-07-31	6.23	6.24	6.18	6.24	74711
2012-08-01	6.24	6.25	6.21	6.25	27952
2012-08-02	6.20	6.21	6.13	6.17	98905
2012-08-03	6.21	6.33	6.21	6.28	102817
2012-08-06	6.27	6.31	6.25	6.29	31609
2012-08-07	6.27	6.32	6.27	6.28	67695
2012-08-08	6.27	6.29	6.25	6.27	71820
2012-08-09	6.27	6.29	6.23	6.27	55148
2012-08-10	6.25	6.25	6.24	6.25	51531
2012-08-13	6.25	6.27	6.22	6.26	51371
2012-08-14	6.28	6.29	6.24	6.28	41440
2012-08-15	6.24	6.28	6.24	6.24	64509
2012-08-16	6.25	6.29	6.23	6.29	135926
2012-08-17	6.29	6.30	6.28	6.28	55963
2012-08-20	6.28	6.28	6.26	6.26	36091
2012-08-21	6.28	6.30	6.22	6.22	89115
2012-08-22	6.20	6.22	6.20	6.22	26185
2012-08-23	6.21	6.21	6.17	6.17	95832
2012-08-24	6.17	6.23	6.17	6.23	53210
2012-08-27	6.27	6.28	6.24	6.24	113380
2012-08-28	6.25	6.26	6.23	6.23	77662
2012-08-29	6.24	6.26	6.23	6.26	62463
2012-08-30	6.24	6.24	6.20	6.21	94024
2012-08-31	6.22	6.30	6.21	6.30	80168
2012-09-04	6.23	6.26	6.21	6.26	71079
2012-09-05	6.26	6.28	6.25	6.28	52212
2012-09-06	6.29	6.34	6.29	6.33	246695
2012-09-07	6.34	6.36	6.34	6.36	27360
2012-09-10	6.33	6.38	6.32	6.35	59549
2012-09-11	6.36	6.40	6.36	6.37	73975
2012-09-12	6.39	6.40	6.37	6.39	34220
2012-09-13	6.38	6.49	6.37	6.48	84695
2012-09-14	6.50	6.52	6.46	6.49	55148
2012-09-17	6.49	6.53	6.49	6.52	113775
2012-09-18	6.51	6.52	6.50	6.51	12640
2012-09-19	6.52	6.54	6.49	6.53	39126
2012-09-20	6.51	6.52	6.48	6.50	111184
2012-09-21	6.53	6.56	6.53	6.54	210254
2012-09-24	6.53	6.54	6.49	6.53	92059
2012-09-25	6.52	6.56	6.49	6.49	94449
2012-09-26	6.48	6.51	6.45	6.47	74173
2012-09-27	6.47	6.53	6.47	6.53	79174
2012-09-28	6.51	6.55	6.46	6.55	33873
2012-10-01	6.56	6.62	6.56	6.61	95381
2012-10-02	6.61	6.64	6.55	6.60	116269
2012-10-03	6.59	6.64	6.56	6.62	121629
2012-10-04	6.63	6.68	6.63	6.68	78836
2012-10-05	6.66	6.70	6.66	6.66	50600
2012-10-08	6.65	6.68	6.65	6.67	61268
2012-10-09	6.64	6.67	6.61	6.61	79271
2012-10-10	6.61	6.63	6.57	6.58	77795
2012-10-11	6.58	6.66	6.58	6.61	45593
2012-10-12	6.63	6.65	6.59	6.62	37354
2012-10-15	6.61	6.67	6.57	6.67	43401
2012-10-16	6.67	6.73	6.67	6.70	44455
2012-10-17	6.70	6.75	6.70	6.72	40482
2012-10-18	6.71	6.73	6.67	6.69	48607
2012-10-19	6.67	6.67	6.60	6.60	36858
2012-10-22	6.61	6.64	6.60	6.64	54130
2012-10-23	6.61	6.61	6.54	6.55	16339
2012-10-24	6.55	6.57	6.51	6.52	51000
2012-10-25	6.54	6.58	6.52	6.57	42766
2012-10-26	6.55	6.57	6.50	6.54	58366
2012-10-31	6.56	6.58	6.49	6.58	105207
2012-11-01	6.58	6.62	6.58	6.62	38252
2012-11-02	6.61	6.61	6.55	6.58	55614
2012-11-05	6.59	6.61	6.54	6.61	33892
2012-11-06	6.59	6.65	6.59	6.64	26965
2012-11-07	6.63	6.63	6.51	6.53	36169
2012-11-08	6.54	6.54	6.44	6.45	31530
2012-11-09	6.43	6.47	6.42	6.42	32469
2012-11-12	6.41	6.45	6.39	6.41	24628
2012-11-13	6.38	6.45	6.36	6.36	33833
2012-11-14	6.39	6.43	6.21	6.21	103369
2012-11-15	6.22	6.22	6.03	6.15	83792
2012-11-16	6.19	6.30	6.19	6.26	42582
2012-11-19	6.36	6.39	6.32	6.37	33423
2012-11-20	6.34	6.35	6.30	6.32	58066
2012-11-21	6.32	6.35	6.32	6.35	46426
2012-11-23	6.38	6.42	6.38	6.41	8730
2012-11-26	6.41	6.44	6.40	6.44	103808
2012-11-27	6.46	6.49	6.40	6.43	77049
2012-11-28	6.45	6.49	6.40	6.46	92574
2012-11-29	6.47	6.52	6.47	6.50	48985
2012-11-30	6.54	6.54	6.47	6.53	61980
2012-12-03	6.54	6.55	6.50	6.50	114153
2012-12-04	6.48	6.52	6.46	6.50	113773
2012-12-05	6.49	6.54	6.48	6.53	77859
2012-12-06	6.47	6.50	6.47	6.48	30831
2012-12-07	6.48	6.51	6.46	6.48	24490
2012-12-10	6.48	6.48	6.45	6.48	56708
2012-12-11	6.50	6.58	6.50	6.52	145994
2012-12-12	6.51	6.61	6.48	6.61	211461
2012-12-13	6.63	6.63	6.55	6.55	22587
2012-12-14	6.58	6.59	6.56	6.57	38318
2012-12-17	6.60	6.62	6.56	6.60	91934
2012-12-18	6.57	6.65	6.57	6.62	101616
2012-12-19	6.63	6.65	6.60	6.62	45045
2012-12-20	6.67	6.67	6.61	6.63	43515
2012-12-21	6.58	6.60	6.55	6.58	26228
2012-12-24	6.59	6.62	6.59	6.61	8935
2012-12-26	6.61	6.64	6.58	6.61	58056
2012-12-27	6.32	6.36	6.28	6.30	37715
2012-12-28	6.23	6.32	6.23	6.26	105176
2012-12-31	6.21	6.34	6.21	6.33	95828
2013-01-02	6.45	6.49	6.42	6.49	64418
2013-01-03	6.48	6.54	6.47	6.49	46689
2013-01-04	6.52	6.54	6.50	6.53	44571
2013-01-07	6.51	6.63	6.51	6.62	83536
2013-01-08	6.65	6.67	6.58	6.65	155709
2013-01-09	6.63	6.68	6.62	6.66	55371
2013-01-10	6.72	6.73	6.68	6.72	56580
2013-01-11	6.72	6.73	6.68	6.69	49981
2013-01-14	6.67	6.70	6.65	6.69	196473
2013-01-15	6.65	6.68	6.65	6.67	71228
2013-01-16	6.69	6.71	6.66	6.70	73188
2013-01-17	6.70	6.77	6.70	6.77	70231
2013-01-18	6.80	6.84	6.78	6.84	93407
2013-01-22	6.87	6.88	6.82	6.88	78852
2013-01-23	6.86	6.94	6.84	6.91	87374
2013-01-24	6.87	6.98	6.87	6.94	93700
2013-01-25	6.94	7.00	6.91	6.99	111173
2013-01-28	7.01	7.01	6.93	6.98	35842
2013-01-29	6.97	7.01	6.95	7.00	38987
2013-01-30	7.00	7.00	6.95	6.96	21197
2013-01-31	6.99	6.99	6.94	6.97	38232
2013-02-01	7.02	7.02	6.96	7.00	121400
2013-02-04	6.93	6.99	6.93	6.95	98821
2013-02-05	6.97	7.03	6.94	6.98	51872
2013-02-06	6.97	6.99	6.96	6.98	12532
2013-02-07	6.98	6.98	6.92	6.94	125696
2013-02-08	6.93	6.98	6.93	6.98	48705
2013-02-11	6.98	7.00	6.95	6.99	22100
2013-02-12	7.01	7.02	6.98	6.99	17732
2013-02-13	6.98	7.01	6.97	7.00	34549
2013-02-14	7.01	7.03	6.99	7.03	21747
2013-02-15	7.06	7.06	7.00	7.02	34998
2013-02-19	7.02	7.07	7.01	7.06	20281
2013-02-20	7.07	7.07	6.98	6.99	123367
2013-02-21	6.96	6.96	6.90	6.92	105046
2013-02-22	6.94	7.00	6.94	6.98	56319
2013-02-25	7.03	7.04	6.93	6.95	50597
2013-02-26	6.94	6.94	6.89	6.91	69659
2013-02-27	6.92	7.01	6.91	7.01	55532
2013-02-28	6.96	7.03	6.96	6.96	82210
2013-03-01	6.95	7.00	6.93	6.98	17425
2013-03-04	6.99	7.02	6.97	7.01	11331
2013-03-05	7.05	7.08	7.02	7.08	45299
2013-03-06	7.08	7.09	7.06	7.08	53503
2013-03-07	7.06	7.10	7.05	7.08	38115
2013-03-08	7.14	7.14	7.08	7.13	61796
2013-03-11	7.13	7.26	7.13	7.26	194047
2013-03-12	7.29	7.29	7.23	7.24	119371
2013-03-13	7.26	7.26	7.23	7.25	26590
2013-03-14	7.30	7.32	7.29	7.29	93251
2013-03-15	7.33	7.33	7.25	7.31	52959
2013-03-18	7.30	7.32	7.25	7.28	89836
2013-03-19	7.30	7.31	7.20	7.21	82556
2013-03-20	7.26	7.31	7.25	7.30	32932
2013-03-21	7.30	7.30	7.22	7.26	51725
2013-03-22	7.30	7.33	7.24	7.28	54341
2013-03-25	7.28	7.31	7.17	7.23	70318
2013-03-26	7.25	7.29	7.24	7.29	65801
2013-03-27	7.29	7.30	7.24	7.30	114708
2013-03-28	7.33	7.35	7.29	7.33	70643
2013-04-01	7.38	7.38	7.32	7.33	32682
2013-04-02	7.35	7.37	7.33	7.35	25879
2013-04-03	7.32	7.33	7.25	7.25	97916
2013-04-04	7.24	7.28	7.23	7.26	134618
2013-04-05	7.23	7.26	7.16	7.20	124950
2013-04-08	7.21	7.25	7.17	7.20	74071
2013-04-09	7.23	7.27	7.20	7.23	106365
2013-04-10	7.24	7.32	7.24	7.26	72526
2013-04-11	7.25	7.32	7.25	7.29	73408
2013-04-12	7.29	7.32	7.22	7.24	184360
2013-04-15	7.22	7.25	7.17	7.18	270906
2013-04-16	7.24	7.26	7.21	7.25	66447
2013-04-17	7.21	7.22	7.07	7.12	176299
2013-04-18	7.13	7.13	7.04	7.09	132691
2013-04-19	7.12	7.18	7.09	7.18	133690
2013-04-22	7.15	7.17	7.09	7.17	118958
2013-04-23	7.20	7.23	7.19	7.22	106507
2013-04-24	7.21	7.24	7.19	7.19	132067
2013-04-25	7.24	7.26	7.23	7.24	101600
2013-04-26	7.23	7.25	7.21	7.25	54737
2013-04-29	7.25	7.28	7.25	7.28	90374
2013-04-30	7.27	7.29	7.24	7.29	93439
2013-05-01	7.27	7.30	7.25	7.30	38521
2013-05-02	7.29	7.35	7.28	7.34	59630
2013-05-03	7.38	7.41	7.37	7.41	116007
2013-05-06	7.39	7.48	7.39	7.47	112555
2013-05-07	7.48	7.50	7.46	7.50	77370
2013-05-08	7.52	7.52	7.47	7.50	119165
2013-05-09	7.55	7.55	7.46	7.47	126641
2013-05-10	7.48	7.53	7.48	7.50	40908
2013-05-13	7.54	7.54	7.48	7.54	18221
2013-05-14	7.54	7.62	7.54	7.62	61139
2013-05-15	7.63	7.65	7.55	7.64	31079
2013-05-16	7.66	7.66	7.59	7.60	47913
2013-05-17	7.59	7.67	7.59	7.67	37248
2013-05-20	7.69	7.70	7.66	7.68	43640
2013-05-21	7.70	7.73	7.65	7.71	111950
2013-05-22	7.72	7.77	7.63	7.63	41434
2013-05-23	7.58	7.61	7.54	7.58	89910
2013-05-24	7.52	7.61	7.51	7.56	128695
2013-05-28	7.63	7.66	7.57	7.57	145893
2013-05-29	7.56	7.58	7.50	7.56	27910
2013-05-30	7.56	7.64	7.56	7.62	50436
2013-05-31	7.63	7.64	7.56	7.56	27006
2013-06-03	7.58	7.58	7.48	7.54	50523
2013-06-04	7.55	7.56	7.50	7.51	45032
2013-06-05	7.54	7.54	7.42	7.45	68236
2013-06-06	7.48	7.49	7.40	7.47	59390
2013-06-07	7.52	7.60	7.51	7.59	53452
2013-06-10	7.61	7.62	7.57	7.59	45747
2013-06-11	7.51	7.57	7.48	7.51	79561
2013-06-12	7.56	7.57	7.41	7.44	60610
2013-06-13	7.49	7.58	7.38	7.55	68250
2013-06-14	7.58	7.59	7.53	7.58	32001
2013-06-17	7.60	7.61	7.52	7.52	83719
2013-06-18	7.52	7.58	7.52	7.58	57104
2013-06-19	7.54	7.55	7.48	7.50	4185
2013-06-20	7.45	7.45	7.30	7.34	46920
2013-06-21	7.35	7.37	7.32	7.35	37238
2013-06-24	7.26	7.31	7.13	7.27	62657
2013-06-25	7.33	7.33	7.29	7.31	30385
2013-06-26	7.40	7.40	7.33	7.36	24557
2013-06-27	7.36	7.44	7.35	7.40	38365
2013-06-28	7.38	7.46	7.37	7.44	13137
2013-07-01	7.48	7.54	7.48	7.52	16617
2013-07-02	7.56	7.56	7.45	7.48	22450
2013-07-03	7.50	7.50	7.46	7.50	15312
2013-07-05	7.52	7.54	7.48	7.53	26802
2013-07-08	7.52	7.59	7.51	7.54	37449
2013-07-09	7.52	7.58	7.52	7.58	26631
2013-07-10	7.61	7.63	7.53	7.61	12808
2013-07-11	7.68	7.69	7.63	7.68	31468
2013-07-12	7.67	7.70	7.62	7.69	43109
2013-07-15	7.69	7.75	7.69	7.75	27826
2013-07-16	7.73	7.74	7.70	7.71	10017
2013-07-17	7.77	7.77	7.73	7.77	43402
2013-07-18	7.75	7.83	7.75	7.82	46153
2013-07-19	7.77	7.80	7.74	7.78	49558
2013-07-22	7.80	7.80	7.74	7.79	18136
2013-07-23	7.79	7.80	7.75	7.80	30971
2013-07-24	7.75	7.78	7.73	7.78	20005
2013-07-25	7.77	7.78	7.72	7.78	9715
2013-07-26	7.76	7.80	7.72	7.80	28220
2013-07-29	7.75	7.78	7.72	7.74	21474
2013-07-30	7.79	7.79	7.71	7.77	16896
2013-07-31	7.77	7.80	7.74	7.76	22874
2013-08-01	7.78	7.84	7.78	7.83	45055
2013-08-02	7.83	7.89	7.79	7.89	39420
2013-08-05	7.90	7.90	7.86	7.87	46930
2013-08-06	7.81	7.87	7.76	7.87	93192
2013-08-07	7.86	7.86	7.74	7.80	17489
2013-08-08	7.80	7.86	7.76	7.82	14045
2013-08-09	7.77	7.82	7.75	7.78	40613
2013-08-12	7.68	7.77	7.68	7.77	52423
2013-08-13	7.77	7.78	7.70	7.78	17436
2013-08-14	7.78	7.78	7.72	7.74	40632
2013-08-15	7.70	7.70	7.61	7.64	61545
2013-08-16	7.60	7.71	7.57	7.64	32520
2013-08-19	7.62	7.62	7.52	7.57	56770
2013-08-20	7.55	7.63	7.54	7.58	30604
2013-08-21	7.55	7.58	7.51	7.53	30092
2013-08-22	7.51	7.59	7.51	7.59	11304
2013-08-23	7.60	7.62	7.60	7.61	4935
2013-08-26	7.58	7.59	7.55	7.57	59981
2013-08-27	7.51	7.53	7.42	7.46	24703
2013-08-28	7.50	7.51	7.41	7.51	21272
2013-08-29	7.50	7.53	7.45	7.49	45180
2013-08-30	7.47	7.51	7.43	7.49	18798
2013-09-03	7.47	7.57	7.40	7.47	40974
2013-09-04	7.45	7.49	7.45	7.48	27183
2013-09-05	7.49	7.53	7.49	7.52	18836
2013-09-06	7.52	7.53	7.48	7.50	17731
2013-09-09	7.49	7.52	7.49	7.52	55517
2013-09-10	7.53	7.56	7.53	7.55	32213
2013-09-11	7.55	7.57	7.53	7.53	57362
2013-09-12	7.53	7.55	7.50	7.50	19434
2013-09-13	7.50	7.55	7.50	7.55	19581
2013-09-16	7.60	7.62	7.58	7.62	54625
2013-09-17	7.61	7.68	7.61	7.67	44197
2013-09-18	7.63	7.79	7.62	7.79	32939
2013-09-19	7.81	7.81	7.76	7.78	31276
2013-09-20	7.78	7.78	7.68	7.77	17452
2013-09-23	7.78	7.78	7.70	7.72	20017
2013-09-24	7.66	7.74	7.66	7.72	26526
2013-09-25	7.68	7.73	7.68	7.73	48674
2013-09-26	7.68	7.76	7.68	7.74	36340
2013-09-27	7.71	7.73	7.66	7.68	11271
2013-09-30	7.58	7.63	7.58	7.63	24347
2013-10-01	7.60	7.67	7.60	7.66	5416
2013-10-02	7.58	7.67	7.57	7.67	10838
2013-10-03	7.67	7.67	7.57	7.62	25499
2013-10-04	7.60	7.68	7.60	7.67	15281
2013-10-07	7.61	7.61	7.57	7.58	20564
2013-10-08	7.58	7.58	7.47	7.53	24467
2013-10-09	7.51	7.55	7.38	7.53	60938
2013-10-10	7.61	7.66	7.60	7.66	57065
2013-10-11	7.61	7.70	7.61	7.66	27238
2013-10-14	7.62	7.73	7.62	7.73	13613
2013-10-15	7.70	7.75	7.68	7.70	26510
2013-10-16	7.71	7.77	7.70	7.77	66551
2013-10-17	7.87	7.87	7.75	7.83	48203
2013-10-18	7.83	7.87	7.83	7.85	47666
2013-10-21	7.87	7.90	7.81	7.84	12207
2013-10-22	7.83	7.90	7.83	7.90	33739
2013-10-23	7.95	7.95	7.81	7.85	16479
2013-10-24	7.87	7.90	7.84	7.89	27489
2013-10-25	7.91	7.92	7.87	7.92	4400
2013-10-28	7.92	7.92	7.88	7.90	30098
2013-10-29	7.92	7.92	7.87	7.92	34667
2013-10-30	7.92	7.92	7.85	7.88	22800
2013-10-31	7.88	7.91	7.85	7.88	30364
2013-11-01	7.86	7.90	7.83	7.89	11375
2013-11-04	7.88	7.90	7.85	7.90	29233
2013-11-05	7.92	7.99	7.89	7.91	107423
2013-11-06	7.93	7.97	7.93	7.97	82608
2013-11-07	8.00	8.00	7.84	7.86	198017
2013-11-08	7.88	7.92	7.87	7.92	15881
2013-11-11	7.95	7.95	7.89	7.90	6100
2013-11-12	7.86	7.90	7.84	7.86	11343
2013-11-13	7.86	7.91	7.86	7.90	19428
2013-11-14	7.93	7.94	7.89	7.91	12769
2013-11-15	7.90	7.94	7.88	7.94	30564
2013-11-18	7.96	7.96	7.88	7.90	33638
2013-11-19	7.90	7.94	7.83	7.85	36927
2013-11-20	7.91	7.91	7.79	7.82	26114
2013-11-21	7.80	7.86	7.80	7.85	42896
2013-11-22	7.86	7.88	7.85	7.87	27877
2013-11-25	7.91	7.91	7.84	7.87	21139
2013-11-26	7.84	7.90	7.80	7.90	30106
2013-11-27	7.88	7.90	7.87	7.89	36358
2013-11-29	7.87	7.94	7.82	7.92	15447
2013-12-02	7.90	7.91	7.87	7.90	54801
2013-12-03	7.90	7.90	7.79	7.90	55316
2013-12-04	7.91	7.91	7.85	7.89	20182
2013-12-05	7.84	7.88	7.81	7.88	28401
2013-12-06	7.87	7.91	7.84	7.91	54457
2013-12-09	7.90	7.91	7.86	7.91	22934
2013-12-10	7.88	7.88	7.81	7.82	28657
2013-12-11	7.80	7.80	7.73	7.80	26675
2013-12-12	7.76	7.82	7.76	7.76	83011
2013-12-13	7.78	7.79	7.75	7.76	14066
2013-12-16	7.75	7.80	7.75	7.80	17513
2013-12-17	7.80	7.80	7.76	7.77	11893
2013-12-18	7.78	7.87	7.73	7.87	56941
2013-12-19	7.87	7.91	7.84	7.91	33009
2013-12-20	7.89	7.99	7.89	7.93	53455
2013-12-23	7.93	8.05	7.93	8.04	100563
2013-12-24	8.04	8.10	8.02	8.10	59777
2013-12-26	8.09	8.27	8.04	8.20	82819
2013-12-27	7.82	7.85	7.77	7.81	35400
2013-12-30	7.85	7.94	7.83	7.90	38895
2013-12-31	7.95	8.04	7.87	8.04	40764
2014-01-02	7.99	7.99	7.85	7.89	36293
2014-01-03	7.94	7.94	7.83	7.93	24512
2014-01-06	7.92	7.92	7.87	7.92	24085
2014-01-07	7.92	7.95	7.89	7.95	128726
2014-01-08	7.90	7.92	7.89	7.92	14025
2014-01-09	7.93	7.94	7.88	7.94	58594
2014-01-10	7.99	8.00	7.92	7.98	223974
2014-01-13	7.94	7.94	7.75	7.80	215303
2014-01-14	7.84	7.87	7.79	7.86	43215
2014-01-15	7.87	7.92	7.85	7.90	50758
2014-01-16	7.87	7.94	7.82	7.89	102760
2014-01-17	7.84	7.87	7.84	7.85	59671
2014-01-21	7.87	7.94	7.85	7.92	172027
2014-01-22	7.91	7.98	7.86	7.91	50247
2014-01-23	7.84	7.89	7.76	7.84	89141
2014-01-24	7.76	7.76	7.64	7.69	97763
2014-01-27	7.71	7.71	7.56	7.69	26467
2014-01-28	7.65	7.71	7.57	7.71	12879
2014-01-29	7.66	7.66	7.54	7.65	45691
2014-01-30	7.68	7.69	7.63	7.68	15930
2014-01-31	7.64	7.69	7.56	7.66	23787
2014-02-03	7.63	7.63	7.46	7.49	18619
2014-02-04	7.49	7.58	7.47	7.58	38407
2014-02-05	7.54	7.57	7.50	7.57	47277
2014-02-06	7.57	7.64	7.55	7.64	33900
2014-02-07	7.67	7.72	7.63	7.70	12931
2014-02-10	7.65	7.67	7.57	7.66	12945
2014-02-11	7.63	7.74	7.63	7.73	8079
2014-02-12	7.75	7.75	7.67	7.68	18983
2014-02-13	7.59	7.78	7.59	7.78	23112
2014-02-14	7.73	7.81	7.73	7.80	46050
2014-02-18	7.75	7.81	7.75	7.80	35355
2014-02-19	7.74	7.84	7.74	7.78	25187
2014-02-20	7.77	7.77	7.74	7.75	6361
2014-02-21	7.77	7.79	7.70	7.70	6776
2014-02-24	7.76	7.79	7.74	7.78	15455
2014-02-25	7.78	7.78	7.71	7.75	21175
2014-02-26	7.74	7.77	7.72	7.77	21818
2014-02-27	7.74	7.79	7.72	7.79	17620
2014-02-28	7.79	7.83	7.76	7.83	49143
2014-03-03	7.81	7.81	7.73	7.81	28634
2014-03-04	7.84	7.93	7.84	7.92	68438
2014-03-05	7.95	7.95	7.89	7.93	40550
2014-03-06	7.92	8.00	7.92	8.00	63981
2014-03-07	7.99	8.04	7.98	8.04	36336
2014-03-10	8.03	8.04	7.98	8.04	32865
2014-03-11	8.04	8.09	8.02	8.09	39733
2014-03-12	8.02	8.09	7.99	8.07	57502
2014-03-13	8.08	8.09	7.96	7.99	37804
2014-03-14	8.02	8.02	7.97	7.98	80238
2014-03-17	8.03	8.10	8.00	8.04	18961
2014-03-18	8.02	8.07	8.01	8.04	26264
2014-03-19	8.06	8.06	8.00	8.01	13300
2014-03-20	7.95	8.06	7.95	8.05	63326
2014-03-21	8.05	8.10	8.04	8.04	48928
2014-03-24	8.05	8.07	7.99	8.04	64949
2014-03-25	8.07	8.12	8.03	8.04	30543
2014-03-26	8.06	8.08	8.00	8.00	33438
2014-03-27	8.01	8.07	7.99	8.00	24462
2014-03-28	8.05	8.09	8.01	8.04	10631
2014-03-31	8.04	8.13	8.04	8.13	27771
2014-04-01	8.14	8.19	8.13	8.15	11664
2014-04-02	8.13	8.20	8.13	8.18	58416
2014-04-03	8.15	8.19	8.15	8.16	33250
2014-04-04	8.16	8.19	8.09	8.09	110728
2014-04-07	8.11	8.17	8.06	8.12	100764
2014-04-08	8.12	8.14	8.09	8.14	35191
2014-04-09	8.13	8.19	8.12	8.17	36283
2014-04-10	8.13	8.19	8.09	8.13	51846
2014-04-11	8.07	8.07	8.01	8.05	39906
2014-04-14	8.09	8.14	8.07	8.11	43107
2014-04-15	8.09	8.17	8.09	8.16	55305
2014-04-16	8.17	8.27	8.16	8.27	61760
2014-04-17	8.29	8.44	8.25	8.31	187401
2014-04-21	8.29	8.31	8.24	8.27	71639
2014-04-22	8.24	8.34	8.24	8.30	64412
2014-04-23	8.30	8.34	8.27	8.31	124629
2014-04-24	8.34	8.35	8.25	8.30	117933
2014-04-25	8.25	8.29	8.24	8.27	109672
2014-04-28	8.34	8.34	8.24	8.33	33399
2014-04-29	8.32	8.34	8.32	8.33	52179
2014-04-30	8.34	8.40	8.31	8.36	56563
2014-05-01	8.37	8.37	8.34	8.35	30439
2014-05-02	8.40	8.41	8.36	8.36	37435
2014-05-05	8.36	8.36	8.30	8.35	60271
2014-05-06	8.31	8.31	8.26	8.26	79158
2014-05-07	8.25	8.30	8.24	8.26	185044
2014-05-08	8.24	8.29	8.24	8.25	45627
2014-05-09	8.23	8.26	8.23	8.25	19991
2014-05-12	8.25	8.29	8.25	8.25	102873
2014-05-13	8.26	8.30	8.26	8.30	50352
2014-05-14	8.29	8.29	8.27	8.27	22888
2014-05-15	8.27	8.27	8.19	8.21	30818
2014-05-16	8.23	8.23	8.23	8.23	138
2014-05-19	8.21	8.29	8.21	8.27	47910
2014-05-20	8.27	8.28	8.22	8.24	49606
2014-05-21	8.26	8.30	8.26	8.28	44598
2014-05-22	8.31	8.34	8.31	8.33	50737
2014-05-23	8.33	8.36	8.32	8.35	21584
2014-05-27	8.35	8.39	8.34	8.38	38484
2014-05-28	8.36	8.39	8.36	8.37	26085
2014-05-29	8.36	8.39	8.35	8.39	23860
2014-05-30	8.37	8.39	8.34	8.37	66117
2014-06-02	8.41	8.41	8.37	8.38	28956
2014-06-03	8.39	8.40	8.35	8.36	33779
2014-06-04	8.35	8.37	8.33	8.37	9838
2014-06-05	8.41	8.42	8.37	8.41	74339
2014-06-06	8.42	8.45	8.39	8.42	14810
2014-06-09	8.42	8.43	8.39	8.42	19064
2014-06-10	8.44	8.46	8.40	8.46	20502
2014-06-11	8.44	8.44	8.42	8.44	19486
2014-06-12	8.37	8.41	8.32	8.40	33119
2014-06-13	8.41	8.43	8.40	8.41	23861
2014-06-16	8.39	8.40	8.38	8.40	15663
2014-06-17	8.37	8.38	8.36	8.38	18634
2014-06-18	8.40	8.51	8.40	8.49	128136
2014-06-19	8.52	8.52	8.48	8.51	11132
2014-06-20	8.53	8.53	8.47	8.49	21793
2014-06-23	8.52	8.52	8.48	8.50	11269
2014-06-24	8.52	8.56	8.51	8.53	29975
2014-06-25	8.51	8.53	8.50	8.51	28990
2014-06-26	8.55	8.55	8.48	8.53	35721
2014-06-27	8.50	8.50	8.46	8.48	18025
2014-06-30	8.51	8.52	8.48	8.52	22568
2014-07-01	8.53	8.58	8.51	8.57	46004
2014-07-02	8.59	8.60	8.54	8.57	27954
2014-07-03	8.59	8.63	8.59	8.63	17388
2014-07-07	8.58	8.62	8.55	8.59	55729
2014-07-08	8.60	8.60	8.55	8.58	20194
2014-07-09	8.59	8.63	8.54	8.61	15100
2014-07-10	8.54	8.61	8.53	8.60	33084
2014-07-11	8.57	8.62	8.57	8.60	18683
2014-07-14	8.62	8.64	8.62	8.64	24403
2014-07-15	8.64	8.65	8.62	8.63	15492
2014-07-16	8.63	8.66	8.63	8.64	30255
2014-07-17	8.61	8.65	8.54	8.54	43934
2014-07-18	8.57	8.63	8.57	8.62	8353
2014-07-21	8.63	8.66	8.61	8.66	39801
2014-07-22	8.71	8.71	8.66	8.68	36857
2014-07-23	8.71	8.74	8.68	8.74	7986
2014-07-24	8.80	8.80	8.71	8.78	20635
2014-07-25	8.74	8.74	8.68	8.68	21202
2014-07-28	8.72	8.76	8.66	8.70	31698
2014-07-29	8.66	8.73	8.66	8.66	13895
2014-07-30	8.64	8.71	8.62	8.69	42659
2014-07-31	8.65	8.65	8.56	8.60	27156
2014-08-01	8.53	8.59	8.47	8.59	32342
2014-08-04	8.56	8.62	8.53	8.61	30639
2014-08-05	8.60	8.60	8.53	8.54	22654
2014-08-06	8.49	8.55	8.46	8.55	13458
2014-08-07	8.53	8.57	8.50	8.53	12900
2014-08-08	8.54	8.62	8.47	8.62	23469
2014-08-11	8.58	8.69	8.58	8.67	47031
2014-08-12	8.62	8.67	8.62	8.65	14196
2014-08-13	8.64	8.70	8.64	8.66	23838
2014-08-14	8.71	8.72	8.65	8.69	40943
2014-08-15	8.67	8.77	8.65	8.69	60350
2014-08-18	8.70	8.76	8.70	8.76	6362
2014-08-19	8.75	8.81	8.75	8.80	5163
2014-08-20	8.80	8.85	8.78	8.82	37448
2014-08-21	8.80	8.87	8.80	8.87	15641
2014-08-22	8.86	8.86	8.77	8.82	30793
2014-08-25	8.88	8.95	8.85	8.88	41053
2014-08-26	8.88	8.91	8.88	8.91	13309
2014-08-27	8.93	8.93	8.89	8.92	56233
2014-08-28	8.86	8.92	8.81	8.91	15868
2014-08-29	8.92	8.96	8.86	8.96	12886
2014-09-02	8.93	8.95	8.90	8.93	15937
2014-09-03	8.92	8.96	8.90	8.92	30968
2014-09-04	8.92	8.94	8.89	8.91	44341
2014-09-05	8.84	8.96	8.84	8.94	72443
2014-09-08	8.97	8.97	8.92	8.93	22663
2014-09-09	8.93	8.93	8.88	8.89	14747
2014-09-10	8.87	8.91	8.84	8.87	20512
2014-09-11	8.87	8.88	8.85	8.88	10343
2014-09-12	8.89	8.89	8.85	8.85	9348
2014-09-15	8.86	8.86	8.80	8.81	39169
2014-09-16	8.84	8.87	8.80	8.85	51712
2014-09-17	8.89	8.90	8.85	8.90	31189
2014-09-18	8.93	9.01	8.89	8.99	67180
2014-09-19	9.00	9.02	8.93	9.02	33454
2014-09-22	8.97	8.97	8.87	8.95	56516
2014-09-23	8.87	8.91	8.87	8.88	35453
2014-09-24	8.86	8.95	8.83	8.95	31548
2014-09-25	8.96	8.96	8.80	8.82	21927
2014-09-26	8.80	8.89	8.80	8.86	46405
2014-09-29	8.84	8.84	8.82	8.82	10391
2014-09-30	8.84	8.84	8.80	8.84	9898
2014-10-01	8.82	8.82	8.68	8.73	47047
2014-10-02	8.69	8.75	8.67	8.73	29257
2014-10-03	8.72	8.81	8.72	8.79	21510
2014-10-06	8.79	8.83	8.79	8.80	8139
2014-10-07	8.77	8.77	8.68	8.71	16767
2014-10-08	8.68	8.82	8.66	8.82	21119
2014-10-09	8.84	8.84	8.61	8.63	30429
2014-10-10	8.65	8.68	8.53	8.56	20026
2014-10-13	8.60	8.63	8.44	8.44	23684
2014-10-14	8.51	8.52	8.43	8.50	19734
2014-10-15	8.27	8.36	7.78	8.28	538557
2014-10-16	8.26	8.38	8.18	8.35	30735
2014-10-17	8.42	8.53	8.42	8.49	32449
2014-10-20	8.47	8.52	8.45	8.50	12268
2014-10-21	8.56	8.67	8.56	8.67	34741
2014-10-22	8.64	8.69	8.62	8.63	12323
2014-10-23	8.69	8.77	8.68	8.71	34348
2014-10-24	8.67	8.75	8.67	8.71	16049
2014-10-27	8.70	8.72	8.66	8.72	24658
2014-10-28	8.70	8.76	8.69	8.74	10805
2014-10-29	8.75	8.77	8.71	8.77	29685
2014-10-30	8.73	8.82	8.72	8.81	16317
2014-10-31	8.85	8.89	8.82	8.89	26266
2014-11-03	8.86	8.86	8.82	8.83	21152
2014-11-04	8.79	8.81	8.77	8.81	14756
2014-11-05	8.84	8.85	8.79	8.81	34820
2014-11-06	8.78	8.86	8.78	8.85	38403
2014-11-07	8.83	8.87	8.83	8.85	19310
2014-11-10	8.88	8.89	8.86	8.89	13864
2014-11-11	8.86	8.89	8.86	8.88	12839
2014-11-12	8.90	8.93	8.84	8.92	19794
2014-11-13	8.90	8.94	8.90	8.93	21270
2014-11-14	8.96	8.96	8.88	8.90	82099
2014-11-17	8.88	8.91	8.85	8.89	52850
2014-11-18	8.87	9.00	8.87	8.95	56982
2014-11-19	8.94	8.95	8.88	8.92	25045
2014-11-20	8.89	8.98	8.89	8.95	12866
2014-11-21	9.01	9.04	8.99	9.02	30787
2014-11-24	9.03	9.03	9.00	9.03	47489
2014-11-25	9.06	9.07	9.03	9.04	26393
2014-11-26	9.06	9.07	9.02	9.07	21026
2014-11-28	9.08	9.09	9.04	9.06	23908
2014-12-01	9.03	9.04	8.99	9.04	15681
2014-12-02	9.03	9.09	9.02	9.08	102456
2014-12-03	9.09	9.12	9.07	9.09	31842
2014-12-04	9.08	9.08	9.04	9.08	31526
2014-12-05	9.09	9.10	9.08	9.09	26229
2014-12-08	9.08	9.09	9.04	9.06	24774
2014-12-09	9.02	9.03	8.92	9.02	27929
2014-12-10	9.01	9.01	8.93	8.94	35884
2014-12-11	8.93	9.05	8.93	8.98	15937
2014-12-12	8.95	8.95	8.86	8.86	59620
2014-12-15	8.84	8.87	8.76	8.83	59416
2014-12-16	8.82	8.94	8.74	8.74	57646
2014-12-17	8.78	8.94	8.73	8.92	47715
2014-12-18	8.76	8.88	8.76	8.87	33643
2014-12-19	8.86	8.93	8.83	8.88	26396
2014-12-22	8.91	8.96	8.89	8.96	37024
2014-12-23	8.97	9.03	8.97	9.01	20791
2014-12-24	9.07	9.07	8.99	9.03	26916
2014-12-26	9.01	9.06	9.01	9.06	25148
2014-12-29	9.08	9.09	9.05	9.07	50556
2014-12-30	9.09	9.09	9.01	9.05	25163
2014-12-31	9.07	9.07	8.94	9.05	39859
2015-01-02	9.08	9.08	8.95	9.03	29497
2015-01-05	9.01	9.01	8.76	8.84	44638
2015-01-06	8.76	8.86	8.70	8.77	18338
2015-01-07	8.76	8.86	8.76	8.80	63287
2015-01-08	8.82	8.91	8.82	8.90	60062
2015-01-09	8.95	8.95	8.81	8.86	26877
2015-01-12	8.81	8.83	8.74	8.77	47635
2015-01-13	8.83	8.88	8.71	8.76	36751
2015-01-14	8.65	8.69	8.60	8.66	29646
2015-01-15	8.58	8.66	8.57	8.61	30705
2015-01-16	8.62	8.74	8.16	8.74	37237
2015-01-20	8.72	8.74	8.70	8.72	19246
2015-01-21	8.74	8.77	8.70	8.74	20388
2015-01-22	8.74	8.87	8.74	8.87	32141
2015-01-23	8.89	8.89	8.82	8.85	20005
2015-01-26	8.88	8.88	8.81	8.83	20376
2015-01-27	8.76	8.79	8.71	8.79	11975
2015-01-28	8.84	8.84	8.66	8.66	25215
2015-01-29	8.64	8.72	8.60	8.72	39693
2015-01-30	8.69	8.70	8.61	8.65	22391
2015-02-02	8.64	8.67	8.55	8.67	51968
2015-02-03	8.75	8.79	8.69	8.79	18965
2015-02-04	8.76	8.78	8.72	8.75	13365
2015-02-05	8.79	8.81	8.77	8.81	48597
2015-02-06	8.80	8.86	8.78	8.80	58038
2015-02-09	8.80	8.80	8.77	8.80	13105
2015-02-10	8.79	8.84	8.76	8.77	44337
2015-02-11	8.80	8.80	8.73	8.76	31198
2015-02-12	8.83	8.88	8.78	8.88	80710
2015-02-13	8.92	8.92	8.84	8.85	21773
2015-02-17	8.82	8.84	8.78	8.80	22935
2015-02-18	8.79	8.80	8.68	8.76	51423
2015-02-19	8.69	8.75	8.68	8.72	16951
2015-02-20	8.70	8.78	8.65	8.76	8094
2015-02-23	8.79	8.79	8.71	8.77	71439
2015-02-24	8.79	8.86	8.75	8.86	68478
2015-02-25	8.84	8.85	8.83	8.85	8068
2015-02-26	8.85	8.85	8.81	8.81	7908
2015-02-27	8.78	8.84	8.78	8.84	3131
2015-03-02	8.80	8.83	8.77	8.81	17896
2015-03-03	8.76	8.78	8.74	8.78	6237
2015-03-04	8.75	8.75	8.70	8.71	7731
2015-03-05	8.74	8.75	8.72	8.73	11073
2015-03-06	8.74	8.74	8.61	8.63	22279
2015-03-09	8.60	8.68	8.59	8.62	19802
2015-03-10	8.61	8.61	8.53	8.56	27910
2015-03-11	8.56	8.60	8.53	8.56	59075
2015-03-12	8.56	8.65	8.56	8.63	12612
2015-03-13	8.65	8.65	8.53	8.56	10985
2015-03-16	8.60	8.71	8.60	8.66	47037
2015-03-17	8.64	8.66	8.60	8.63	8877
2015-03-18	8.60	8.72	8.57	8.68	38448
2015-03-19	8.62	8.65	8.59	8.64	12896
2015-03-20	8.67	8.79	8.64	8.77	32483
2015-03-23	8.75	8.78	8.74	8.75	45373
2015-03-24	8.82	8.82	8.66	8.70	59609
2015-03-25	8.61	8.71	8.59	8.59	147878
2015-03-26	8.57	8.60	8.49	8.57	257401
2015-03-27	8.53	8.58	8.51	8.56	161949
2015-03-30	8.56	8.61	8.55	8.58	296569
2015-03-31	8.57	8.58	8.52	8.57	111792
2015-04-01	8.58	8.58	8.49	8.52	70580
2015-04-02	8.49	8.54	8.44	8.50	198098
2015-04-06	8.44	8.57	8.44	8.55	102456
2015-04-07	8.55	8.57	8.50	8.53	165902
2015-04-08	8.51	8.61	8.50	8.60	141877
2015-04-09	8.58	8.69	8.55	8.69	235679
2015-04-10	8.65	8.69	8.64	8.67	168474
2015-04-13	8.62	8.67	8.61	8.62	64320
2015-04-14	8.65	8.65	8.58	8.61	81441
2015-04-15	8.63	8.68	8.60	8.63	90288
2015-04-16	8.64	8.64	8.59	8.60	56724
2015-04-17	8.59	8.59	8.46	8.48	89771
2015-04-20	8.54	8.61	8.54	8.58	124153
2015-04-21	8.58	8.60	8.53	8.59	90050
2015-04-22	8.60	8.64	8.59	8.61	38892
2015-04-23	8.63	8.64	8.58	8.64	99573
2015-04-24	8.63	8.63	8.60	8.63	34909
2015-04-27	8.63	8.64	8.58	8.59	79822
2015-04-28	8.60	8.62	8.57	8.61	168136
2015-04-29	8.60	8.60	8.56	8.58	48155
2015-04-30	8.59	8.59	8.49	8.53	98489
2015-05-01	8.55	8.64	8.55	8.63	381032
2015-05-04	8.64	8.69	8.64	8.67	244914
2015-05-05	8.69	8.69	8.65	8.67	218771
2015-05-06	8.65	8.69	8.62	8.65	215506
2015-05-07	8.60	8.68	8.60	8.65	92946
2015-05-08	8.70	8.73	8.69	8.71	161678
2015-05-11	8.73	8.75	8.70	8.72	74930
2015-05-12	8.67	8.71	8.64	8.68	106050
2015-05-13	8.70	8.73	8.68	8.69	84249
2015-05-14	8.70	8.75	8.70	8.74	162236
2015-05-15	8.73	8.80	8.72	8.75	44288
2015-05-18	8.75	8.79	8.73	8.79	60875
2015-05-19	8.76	8.79	8.75	8.75	50986
2015-05-20	8.74	8.81	8.74	8.81	98068
2015-05-21	8.79	8.87	8.78	8.84	235257
2015-05-22	8.85	8.91	8.79	8.91	232929
2015-05-26	8.89	8.89	8.73	8.78	413213
2015-05-27	8.76	8.87	8.76	8.87	547209
2015-05-28	8.83	8.84	8.80	8.80	83532
2015-05-29	8.77	8.77	8.73	8.76	111896
2015-06-01	8.75	8.79	8.71	8.77	93397
2015-06-02	8.73	8.76	8.71	8.74	354783
2015-06-03	8.73	8.81	8.71	8.77	144740
2015-06-04	8.78	8.79	8.70	8.72	170801
2015-06-05	8.72	8.73	8.64	8.66	71259
2015-06-08	8.63	8.65	8.59	8.60	116741
2015-06-09	8.62	8.62	8.54	8.56	137857
2015-06-10	8.56	8.67	8.56	8.64	121660
2015-06-11	8.63	8.66	8.62	8.63	161500
2015-06-12	8.57	8.60	8.55	8.59	110919
2015-06-15	8.53	8.59	8.50	8.59	38978
2015-06-16	8.56	8.58	8.52	8.57	138178
2015-06-17	8.58	8.59	8.54	8.57	74058
2015-06-18	8.55	8.64	8.55	8.64	98506
2015-06-19	8.61	8.64	8.53	8.60	45577
2015-06-22	8.61	8.75	8.61	8.70	204585
2015-06-23	8.73	8.77	8.71	8.77	158251
2015-06-24	8.80	8.80	8.65	8.68	79318
2015-06-25	8.66	8.70	8.63	8.63	57824
2015-06-26	8.61	8.64	8.56	8.61	47823
2015-06-29	8.55	8.62	8.35	8.42	237859
2015-06-30	8.46	8.46	8.39	8.44	111511
2015-07-01	8.45	8.50	8.41	8.47	114275
2015-07-02	8.46	8.50	8.41	8.44	42578
2015-07-06	8.34	8.41	8.30	8.33	158968
2015-07-07	8.29	8.39	8.23	8.38	171092
2015-07-08	8.29	8.32	8.21	8.23	153035
2015-07-09	8.26	8.32	8.23	8.23	393330
2015-07-10	8.32	8.35	8.31	8.32	102571
2015-07-13	8.43	8.45	8.40	8.43	97772
2015-07-14	8.40	8.46	8.39	8.46	161406
2015-07-15	8.47	8.47	8.41	8.42	83294
2015-07-16	8.44	8.48	8.44	8.47	80029
2015-07-17	8.50	8.51	8.42	8.45	311785
2015-07-20	8.47	8.47	8.44	8.46	41947
2015-07-21	8.43	8.46	8.35	8.42	84529
2015-07-22	8.43	8.43	8.31	8.34	66610
2015-07-23	8.34	8.35	8.28	8.28	61686
2015-07-24	8.26	8.30	8.20	8.22	63644
2015-07-27	8.22	8.22	8.11	8.13	202306
2015-07-28	8.15	8.24	8.13	8.24	206186
2015-07-29	8.19	8.28	8.19	8.26	76123
2015-07-30	8.28	8.28	8.22	8.28	71620
2015-07-31	8.26	8.41	8.26	8.41	384791
2015-08-03	8.37	8.40	8.27	8.33	112665
2015-08-04	8.29	8.34	8.21	8.29	206862
2015-08-05	8.29	8.36	8.26	8.28	59262
2015-08-06	8.28	8.28	8.16	8.17	146531
2015-08-07	8.17	8.18	8.10	8.17	54547
2015-08-10	8.17	8.24	8.17	8.23	101365
2015-08-11	8.17	8.17	8.08	8.13	143917
2015-08-12	8.10	8.16	8.00	8.16	136120
2015-08-13	8.13	8.19	8.09	8.15	60005
2015-08-14	8.13	8.16	8.11	8.15	90606
2015-08-17	8.09	8.16	8.08	8.16	65409
2015-08-18	8.12	8.14	8.09	8.10	43304
2015-08-19	8.07	8.09	8.02	8.05	77747
2015-08-20	8.00	8.03	7.89	7.92	99373
2015-08-21	7.83	7.91	7.65	7.75	177639
2015-08-24	7.50	7.67	7.01	7.42	445782
2015-08-25	7.62	7.70	7.33	7.33	116408
2015-08-26	7.50	7.63	7.37	7.61	177404
2015-08-27	7.73	7.85	7.69	7.78	151308
2015-08-28	7.83	7.84	7.76	7.81	69998
2015-08-31	7.80	7.82	7.70	7.75	120634
2015-09-01	7.64	7.64	7.50	7.54	108115
2015-09-02	7.60	7.62	7.52	7.62	32331
2015-09-03	7.67	7.70	7.61	7.67	56350
2015-09-04	7.63	7.63	7.52	7.52	45435
2015-09-08	7.60	7.67	7.60	7.66	87601
2015-09-09	7.70	7.76	7.49	7.51	84478
2015-09-10	7.49	7.59	7.49	7.53	88904
2015-09-11	7.50	7.53	7.49	7.52	50228
2015-09-14	7.53	7.59	7.47	7.50	160598
2015-09-15	7.51	7.60	7.51	7.58	217964
2015-09-16	7.63	7.69	7.60	7.66	62021
2015-09-17	7.69	7.71	7.64	7.66	57992
2015-09-18	7.60	7.63	7.52	7.55	51564
2015-09-21	7.55	7.59	7.52	7.55	139624
2015-09-22	7.50	7.50	7.42	7.48	111731
2015-09-23	7.47	7.53	7.43	7.50	141896
2015-09-24	7.48	7.51	7.43	7.51	119276
2015-09-25	7.52	7.56	7.45	7.50	94936
2015-09-28	7.43	7.48	7.36	7.36	134655
2015-09-29	7.36	7.44	7.28	7.31	149071
2015-09-30	7.36	7.49	7.32	7.45	102440
2015-10-01	7.49	7.49	7.33	7.39	49842
2015-10-02	7.31	7.47	7.30	7.47	49831
2015-10-05	7.50	7.62	7.50	7.61	82562
2015-10-06	7.59	7.69	7.59	7.69	118541
2015-10-07	7.68	7.75	7.64	7.72	187813
2015-10-08	7.72	7.79	7.69	7.79	61799
2015-10-09	7.75	7.84	7.75	7.79	46654
2015-10-12	7.76	7.81	7.75	7.79	69509
2015-10-13	7.79	7.80	7.74	7.76	36796
2015-10-14	7.75	7.75	7.67	7.68	29279
2015-10-15	7.68	7.76	7.65	7.76	65901
2015-10-16	7.75	7.79	7.72	7.77	41726
2015-10-19	7.74	7.75	7.70	7.73	74766
2015-10-20	7.75	7.76	7.74	7.75	46864
2015-10-21	7.77	7.78	7.73	7.73	23798
2015-10-22	7.75	7.85	7.75	7.85	93340
2015-10-23	7.90	7.93	7.86	7.90	80840
2015-10-26	7.90	7.90	7.82	7.84	68863
2015-10-27	7.78	7.86	7.76	7.79	110413
2015-10-28	7.77	7.91	7.73	7.91	95537
2015-10-29	7.84	7.91	7.84	7.87	54970
2015-10-30	7.92	7.92	7.85	7.90	52509
2015-11-02	7.88	8.01	7.88	7.97	54168
2015-11-03	7.96	8.02	7.95	7.99	42728
2015-11-04	7.99	8.01	7.95	7.99	46964
2015-11-05	7.96	8.01	7.95	7.99	84177
2015-11-06	7.98	8.00	7.90	7.98	88771
2015-11-09	7.97	7.97	7.79	7.84	340287
2015-11-10	7.75	7.83	7.72	7.75	88775
2015-11-11	7.74	7.74	7.67	7.69	50762
2015-11-12	7.72	7.74	7.65	7.65	144380
2015-11-13	7.65	7.68	7.63	7.65	52441
2015-11-16	7.63	7.76	7.63	7.74	65968
2015-11-17	7.73	7.82	7.73	7.80	82353
2015-11-18	7.80	7.88	7.79	7.87	112243
2015-11-19	7.80	7.87	7.78	7.83	76848
2015-11-20	7.83	7.90	7.80	7.82	72214
2015-11-23	7.78	7.85	7.78	7.81	81260
2015-11-24	7.74	7.81	7.74	7.78	58920
2015-11-25	7.81	7.82	7.76	7.77	53228
2015-11-27	7.74	7.78	7.74	7.77	10161
2015-11-30	7.84	7.84	7.76	7.78	66996
2015-12-01	7.78	7.94	7.78	7.90	130634
2015-12-02	7.88	7.93	7.84	7.85	106870
2015-12-03	7.85	7.85	7.72	7.77	172949
2015-12-04	7.80	7.93	7.80	7.93	35938
2015-12-07	7.88	7.91	7.78	7.85	86336
2015-12-08	7.76	7.83	7.73	7.79	59465
2015-12-09	7.73	7.82	7.70	7.75	157336
2015-12-10	7.75	7.78	7.70	7.76	168964
2015-12-11	7.69	7.69	7.60	7.62	110852
2015-12-14	7.57	7.60	7.49	7.59	178741
2015-12-15	7.70	7.73	7.66	7.72	299904
2015-12-16	7.74	7.84	7.69	7.82	294000
2015-12-17	7.80	7.82	7.73	7.78	120693
2015-12-18	7.67	7.72	7.64	7.68	95501
2015-12-21	7.70	7.73	7.68	7.69	85912
2015-12-22	7.54	7.62	7.53	7.61	229381
2015-12-23	7.61	7.69	7.61	7.69	112925
2015-12-24	7.69	7.73	7.66	7.72	29500
2015-12-28	7.65	7.72	7.65	7.69	161875
2015-12-29	7.68	7.75	7.67	7.73	124590
2015-12-30	7.72	7.75	7.69	7.73	157129
2015-12-31	7.75	7.79	7.70	7.74	118795
2016-01-04	7.67	7.67	7.57	7.64	96633
2016-01-05	7.68	7.68	7.61	7.64	59297
2016-01-06	7.60	7.60	7.51	7.52	158623
2016-01-07	7.41	7.45	7.32	7.42	179972
2016-01-08	7.47	7.47	7.30	7.35	104546
2016-01-11	7.35	7.35	7.20	7.25	148840
2016-01-12	7.27	7.33	7.17	7.21	337195
2016-01-13	7.23	7.27	7.02	7.07	137602
2016-01-14	7.09	7.19	7.04	7.17	281012
2016-01-15	7.02	7.05	6.88	6.96	232888
2016-01-19	7.00	7.00	6.82	6.90	387683
2016-01-20	6.76	6.83	6.52	6.68	304807
2016-01-21	6.65	6.80	6.65	6.72	149863
2016-01-22	6.82	6.92	6.82	6.90	115722
2016-01-25	6.89	6.90	6.75	6.79	83529
2016-01-26	6.83	6.87	6.82	6.87	173060
2016-01-27	6.86	6.90	6.78	6.83	86191
2016-01-28	6.86	6.95	6.83	6.89	155163
2016-01-29	6.93	7.05	6.91	7.03	123928
2016-02-01	6.97	7.08	6.97	7.05	91740
2016-02-02	7.01	7.01	6.91	6.94	73717
2016-02-03	6.94	7.02	6.85	6.99	76124
2016-02-04	6.99	7.03	6.97	6.99	80157
2016-02-05	6.95	7.00	6.87	6.87	133233
2016-02-08	6.76	6.83	6.71	6.79	149359
2016-02-09	6.74	6.80	6.71	6.76	177008
2016-02-10	6.81	6.93	6.77	6.77	119916
2016-02-11	6.69	6.74	6.62	6.71	119266
2016-02-12	6.76	6.87	6.76	6.87	124075
2016-02-16	6.91	6.99	6.89	6.94	86620
2016-02-17	6.97	7.04	6.97	7.00	150935
2016-02-18	6.98	7.00	6.91	6.97	124314
2016-02-19	6.99	7.03	6.94	6.99	149417
2016-02-22	7.06	7.10	7.05	7.10	60228
2016-02-23	7.08	7.08	7.02	7.02	41898
2016-02-24	6.97	7.04	6.92	7.01	74311
2016-02-25	7.02	7.10	6.97	7.06	82215
2016-02-26	7.09	7.14	7.07	7.09	66135
2016-02-29	7.12	7.16	7.08	7.09	93217
2016-03-01	7.16	7.33	7.13	7.33	167769
2016-03-02	7.34	7.35	7.28	7.35	103437
2016-03-03	7.35	7.35	7.35	7.39	113661
2016-03-04	7.41	7.44	7.37	7.41	138261
2016-03-07	7.41	7.46	7.40	7.45	201758
2016-03-08	7.44	7.46	7.39	7.40	279673
2016-03-09	7.46	7.52	7.44	7.49	180599
2016-03-10	7.49	7.49	7.49	7.49	128693
2016-03-11	7.49	7.49	7.49	7.61	100183
2016-03-14	7.62	7.64	7.57	7.61	84065
2016-03-15	7.61	7.61	7.61	7.56	100025
2016-03-16	7.55	7.62	7.55	7.57	78630
2016-03-17	7.60	7.72	7.57	7.69	194354
2016-03-18	7.75	7.75	7.70	7.74	136076
2016-03-21	7.72	7.76	7.69	7.75	101576
2016-03-22	7.73	7.77	7.71	7.76	81054
2016-03-23	7.72	7.75	7.71	7.73	69012
2016-03-24	7.69	7.71	7.67	7.69	116114
2016-03-28	7.74	7.74	7.69	7.71	225177
2016-03-29	7.73	7.75	7.68	7.77	64637
2016-03-30	7.83	7.84	7.79	7.83	116392
2016-03-31	7.83	7.87	7.80	7.85	150881
2016-04-01	7.81	7.93	7.78	7.92	192105
2016-04-04	7.92	7.92	7.83	7.83	106191
2016-04-05	7.83	7.83	7.83	7.70	138710
2016-04-06	7.69	7.78	7.69	7.77	86829
2016-04-07	7.75	7.75	7.68	7.75	98253
2016-04-08	7.76	7.83	7.74	7.76	74647
2016-04-11	7.82	7.82	7.76	7.76	57239
2016-04-12	7.76	7.84	7.76	7.83	61515
2016-04-13	7.84	7.92	7.84	7.91	170344
2016-04-14	7.93	7.94	7.89	7.90	156301
2016-04-15	7.92	7.92	7.85	7.88	66320
2016-04-18	7.89	7.97	7.84	7.96	75448
2016-04-19	7.95	8.04	7.95	8.01	110192
2016-04-20	8.00	8.02	7.97	8.00	101079
2016-04-21	8.00	8.08	7.92	7.93	83303
2016-04-22	7.99	8.00	7.92	7.96	131283
2016-04-25	7.98	8.02	7.93	8.02	177303
2016-04-26	8.05	8.10	8.03	8.08	221740
2016-04-27	8.08	8.13	8.06	8.12	81138
2016-04-28	8.12	8.15	8.05	8.08	123585
2016-04-29	8.08	8.11	8.00	8.05	139706
2016-05-02	8.10	8.13	8.07	8.10	139774
2016-05-03	8.05	8.06	7.99	8.03	78176
2016-05-04	7.98	8.00	7.95	7.98	86755
2016-05-05	8.01	8.01	7.93	7.96	100599
2016-05-06	7.95	8.00	7.90	7.97	71275
2016-05-09	7.93	7.99	7.93	7.99	123395
2016-05-10	8.02	8.07	8.00	8.04	91743
2016-05-11	8.06	8.06	7.99	8.01	87570
2016-05-12	8.08	8.08	7.96	7.98	70900
2016-05-13	7.98	8.00	7.92	7.94	109628
2016-05-16	7.90	8.00	7.90	7.94	137679
2016-05-17	7.96	7.96	7.85	7.85	99633
2016-05-18	7.85	7.91	7.82	7.88	129970
2016-05-19	7.84	7.85	7.78	7.83	93289
2016-05-20	7.83	7.93	7.82	7.86	148897
2016-05-23	7.86	7.89	7.82	7.85	86738
2016-05-24	7.96	7.99	7.91	7.94	168295
2016-05-25	8.00	8.09	7.99	8.08	199164
2016-05-26	8.10	8.11	8.06	8.10	111139
2016-05-27	8.06	8.13	8.06	8.11	61195
2016-05-31	8.15	8.16	8.06	8.10	145781
2016-06-01	8.09	8.10	7.99	8.07	275758
2016-06-02	8.07	8.08	8.04	8.05	129709
2016-06-03	8.04	8.05	7.99	8.05	161325
2016-06-06	8.06	8.15	8.06	8.14	123771
2016-06-07	8.11	8.18	8.11	8.15	166687
2016-06-08	8.17	8.21	8.14	8.18	117483
2016-06-09	8.17	8.18	8.12	8.16	98752
2016-06-10	8.10	8.13	8.03	8.09	130913
2016-06-13	8.04	8.10	8.02	8.04	88017
2016-06-14	8.03	8.03	7.95	7.98	95468
2016-06-15	8.03	8.04	7.97	8.00	68720
2016-06-16	7.95	8.01	7.90	8.00	91142
2016-06-17	8.02	8.02	7.95	7.98	109661
2016-06-20	8.03	8.11	8.03	8.02	127122
2016-06-21	8.01	8.09	8.01	8.06	107756
2016-06-22	8.07	8.10	8.03	8.07	114525
2016-06-23	8.11	8.16	8.09	8.14	131453
2016-06-24	7.95	8.01	7.91	7.93	145234
2016-06-27	7.91	7.91	7.76	7.83	165426
2016-06-28	7.95	7.96	7.85	7.96	153096
2016-06-29	8.06	8.08	8.00	8.06	112185
2016-06-30	8.12	8.14	8.06	8.13	88423
2016-07-01	8.15	8.20	8.13	8.20	195909
2016-07-05	8.18	8.18	8.04	8.16	136188
2016-07-06	8.14	8.19	8.08	8.19	195836
2016-07-07	8.21	8.21	8.14	8.19	117071
2016-07-08	8.21	8.29	8.21	8.25	293662
2016-07-11	8.30	8.31	8.26	8.30	283752
2016-07-12	8.30	8.37	8.30	8.37	293488
2016-07-13	8.40	8.42	8.33	8.42	177447
2016-07-14	8.48	8.48	8.40	8.44	286501
2016-07-15	8.42	8.45	8.37	8.45	99995
2016-07-18	8.41	8.46	8.41	8.43	178954
2016-07-19	8.46	8.46	8.41	8.41	90461
2016-07-20	8.45	8.45	8.40	8.42	155757
2016-07-21	8.41	8.42	8.33	8.37	93708
2016-07-22	8.37	8.42	8.35	8.37	92331
2016-07-25	8.35	8.41	8.35	8.37	80259
2016-07-26	8.40	8.42	8.37	8.40	86168
2016-07-27	8.38	8.44	8.38	8.40	120185
2016-07-28	8.38	8.46	8.38	8.44	147224
2016-07-29	8.45	8.48	8.41	8.48	100764
2016-08-01	8.50	8.50	8.40	8.43	207301
2016-08-02	8.45	8.46	8.34	8.40	155231
2016-08-03	8.40	8.40	8.37	8.38	101173
2016-08-04	8.37	8.41	8.37	8.40	89425
2016-08-05	8.42	8.51	8.42	8.48	392186
2016-08-08	8.49	8.49	8.44	8.46	138338
2016-08-09	8.50	8.51	8.48	8.51	184921
2016-08-10	8.48	8.52	8.46	8.47	148729
2016-08-11	8.50	8.53	8.49	8.50	172926
2016-08-12	8.50	8.52	8.49	8.50	74837
2016-08-15	8.56	8.56	8.51	8.52	115459
2016-08-16	8.52	8.52	8.47	8.49	149721
2016-08-17	8.48	8.55	8.46	8.55	195727
2016-08-18	8.54	8.55	8.51	8.52	148631
2016-08-19	8.52	8.54	8.48	8.46	76123
2016-08-22	8.47	8.50	8.43	8.49	102691
2016-08-23	8.52	8.52	8.49	8.49	205227
2016-08-24	8.53	8.53	8.44	8.48	159984
2016-08-25	8.50	8.51	8.46	8.49	184792
2016-08-26	8.51	8.52	8.41	8.48	212348
2016-08-29	8.50	8.54	8.48	8.51	141274
2016-08-30	8.49	8.53	8.49	8.49	298885
2016-08-31	8.51	8.53	8.46	8.53	152504
2016-09-01	8.47	8.54	8.47	8.51	214263
2016-09-02	8.53	8.58	8.53	8.55	188126
2016-09-06	8.55	8.58	8.55	8.58	95505
2016-09-07	8.58	8.60	8.56	8.58	144166
2016-09-08	8.59	8.59	8.53	8.57	160203
2016-09-09	8.56	8.56	8.39	8.40	181134
2016-09-12	8.35	8.50	8.33	8.48	155452
2016-09-13	8.46	8.46	8.32	8.37	123930
2016-09-14	8.37	8.42	8.33	8.35	88017
2016-09-15	8.33	8.41	8.31	8.40	145488
2016-09-16	8.40	8.40	8.31	8.37	181982
2016-09-19	8.40	8.40	8.34	8.38	92705
2016-09-20	8.40	8.41	8.36	8.37	118275
2016-09-21	8.39	8.41	8.34	8.38	132165
2016-09-22	8.40	8.47	8.40	8.44	165339
2016-09-23	8.44	8.44	8.40	8.40	99370
2016-09-26	8.42	8.42	8.31	8.36	156081
2016-09-27	8.36	8.37	8.33	8.36	151178
2016-09-28	8.36	8.38	8.32	8.35	129840
2016-09-29	8.38	8.38	8.26	8.29	209020
2016-09-30	8.35	8.39	8.33	8.38	131609
2016-10-03	8.38	8.38	8.28	8.28	163140
2016-10-04	8.31	8.33	8.27	8.27	202500
2016-10-05	8.32	8.38	8.29	8.33	131174
2016-10-06	8.35	8.36	8.30	8.30	192471
2016-10-07	8.36	8.36	8.25	8.25	388079
2016-10-10	8.32	8.33	8.27	8.27	275715
2016-10-11	8.29	8.29	8.16	8.18	233139
2016-10-12	8.22	8.22	8.15	8.15	211638
2016-10-13	8.12	8.19	8.04	8.11	160694
2016-10-14	8.18	8.20	8.11	8.11	244813
2016-10-17	8.16	8.16	8.10	8.14	141953
2016-10-18	8.18	8.21	8.16	8.19	152461
2016-10-19	8.21	8.21	8.16	8.15	163198
2016-10-20	8.17	8.20	8.15	8.18	106452
2016-10-21	8.18	8.18	8.13	8.16	141557
2016-10-24	8.17	8.21	8.16	8.18	116994
2016-10-25	8.21	8.21	8.16	8.19	169224
2016-10-26	8.19	8.21	8.14	8.18	158311
2016-10-27	8.21	8.22	8.17	8.19	57259
2016-10-28	8.19	8.23	8.15	8.20	114386
2016-10-31	8.25	8.25	8.19	8.22	114520
2016-11-01	8.22	8.22	8.15	8.20	132570
2016-11-02	8.19	8.19	8.10	8.13	82961
2016-11-03	8.13	8.15	8.05	8.08	107440
2016-11-04	8.11	8.12	8.04	8.05	263421
2016-11-07	8.11	8.20	8.11	8.16	157502
2016-11-08	8.18	8.22	8.14	8.21	100796
2016-11-09	8.16	8.39	8.13	8.35	314390
2016-11-10	8.42	8.51	8.37	8.43	720384
2016-11-11	8.43	8.54	8.42	8.50	364728
2016-11-14	8.57	8.62	8.54	8.62	546490
2016-11-15	8.64	8.67	8.61	8.65	368883
2016-11-16	8.65	8.69	8.62	8.66	235810
2016-11-17	8.65	8.71	8.60	8.65	253014
2016-11-18	8.66	8.68	8.61	8.62	217329
2016-11-21	8.68	8.72	8.64	8.70	317846
2016-11-22	8.72	8.72	8.67	8.71	144485
2016-11-23	8.71	8.75	8.68	8.75	265343
2016-11-25	8.76	8.82	8.74	8.82	91129
2016-11-28	8.79	8.81	8.73	8.75	159499
2016-11-29	8.75	8.77	8.69	8.72	169736
2016-11-30	8.77	8.78	8.64	8.65	345996
2016-12-01	8.70	8.70	8.65	8.65	340268
2016-12-02	8.69	8.75	8.67	8.74	211804
2016-12-05	8.78	8.79	8.75	8.76	201119
2016-12-06	8.79	8.85	8.75	8.80	292506
2016-12-07	8.80	8.96	8.80	8.94	379612
2016-12-08	8.97	9.03	8.93	9.01	506067
2016-12-09	9.03	9.04	8.98	9.03	230599
2016-12-12	9.03	9.04	9.00	9.01	288904
2016-12-13	9.05	9.09	9.02	9.07	200551
2016-12-14	9.06	9.09	9.01	9.02	286489
2016-12-15	9.01	9.08	9.00	9.04	233477
2016-12-16	9.07	9.07	9.01	9.05	157886
2016-12-19	9.06	9.06	9.01	9.01	279768
2016-12-20	9.03	9.03	9.00	9.01	143250
2016-12-21	9.02	9.02	8.98	8.98	257065
2016-12-22	9.00	9.00	8.94	8.97	186946
2016-12-23	8.97	8.98	8.94	8.95	151234
2016-12-27	8.94	9.02	8.94	9.01	369304
2016-12-28	9.01	9.03	8.97	8.97	283307
2016-12-29	8.97	8.98	8.93	8.97	219541
2016-12-30	9.00	9.00	8.93	8.94	310408
2017-01-03	9.02	9.02	8.95	8.99	315556
2017-01-04	9.00	9.04	8.98	9.00	358492
2017-01-05	9.02	9.03	8.98	9.00	228970
2017-01-06	9.00	9.04	8.98	9.02	299828
2017-01-09	9.02	9.04	8.99	9.02	230341
2017-01-10	9.05	9.05	9.00	9.04	230117
2017-01-11	9.04	9.04	9.00	9.02	200231
2017-01-12	9.03	9.03	8.98	8.99	245632
2017-01-13	9.01	9.04	9.01	9.04	267680
2017-01-17	9.04	9.04	8.92	8.99	287673
2017-01-18	8.98	9.00	8.95	8.97	175470
2017-01-19	8.98	8.99	8.91	8.93	197357
2017-01-20	8.90	8.96	8.85	8.93	242598
2017-01-23	8.94	8.96	8.89	8.93	102507
2017-01-24	8.93	8.97	8.88	8.97	259969
2017-01-25	8.99	9.07	8.99	9.06	325311
2017-01-26	9.08	9.10	9.08	9.10	208902
2017-01-27	9.10	9.10	9.04	9.06	149357
2017-01-30	9.05	9.05	8.97	9.04	250250
2017-01-31	9.00	9.03	8.99	9.02	234413
2017-02-01	9.03	9.08	9.03	9.03	139201
2017-02-02	9.01	9.06	9.01	9.05	226618
2017-02-03	9.08	9.12	9.06	9.11	260495
2017-02-06	9.13	9.15	9.12	9.15	227685
2017-02-07	9.16	9.16	9.11	9.12	186327
2017-02-08	9.12	9.12	9.07	9.09	251782
2017-02-09	9.08	9.15	9.08	9.12	337029
2017-02-10	9.14	9.21	9.14	9.18	279036
2017-02-13	9.23	9.24	9.22	9.23	236229
2017-02-14	9.25	9.28	9.21	9.28	187302
2017-02-15	9.25	9.34	9.25	9.27	407795
2017-02-16	9.29	9.31	9.20	9.28	225993
2017-02-17	9.29	9.30	9.26	9.27	170755
2017-02-21	9.30	9.37	9.30	9.36	277350
2017-02-22	9.35	9.37	9.31	9.35	265695
2017-02-23	9.39	9.40	9.36	9.38	353784
2017-02-24	9.35	9.38	9.34	9.38	144237
2017-02-27	9.39	9.42	9.36	9.41	310321
2017-02-28	9.40	9.40	9.38	9.40	219870
2017-03-01	9.50	9.59	9.45	9.58	407267
2017-03-02	9.59	9.59	9.48	9.49	274612
2017-03-03	9.48	9.52	9.45	9.45	178087
2017-03-06	9.42	9.50	9.40	9.49	162506
2017-03-07	9.45	9.48	9.41	9.41	187326
2017-03-08	9.41	9.49	9.41	9.42	205269
2017-03-09	9.40	9.45	9.40	9.40	209778
2017-03-10	9.42	9.47	9.39	9.47	198751
2017-03-13	9.45	9.46	9.42	9.42	104304
2017-03-14	9.42	9.44	9.33	9.37	221343
2017-03-15	9.39	9.42	9.37	9.41	156536
2017-03-16	9.41	9.45	9.41	9.44	229393
2017-03-17	9.42	9.47	9.42	9.46	162008
2017-03-20	9.46	9.47	9.40	9.44	93765
2017-03-21	9.47	9.47	9.31	9.30	175151
2017-03-22	9.27	9.30	9.24	9.27	191840
2017-03-23	9.24	9.32	9.24	9.26	141549
2017-03-24	9.28	9.32	9.24	9.27	93176
2017-03-27	9.24	9.24	9.17	9.22	155360
2017-03-28	9.24	9.32	9.22	9.32	85317
2017-03-29	9.30	9.31	9.26	9.28	149696
2017-03-30	9.26	9.31	9.26	9.31	119879
2017-03-31	9.30	9.31	9.28	9.30	168938
2017-04-03	9.32	9.32	9.24	9.26	155683
2017-04-04	9.25	9.26	9.24	9.26	162916
2017-04-05	9.28	9.38	9.28	9.30	198674
2017-04-06	9.30	9.34	9.29	9.32	99617
2017-04-07	9.33	9.34	9.31	9.34	109310
2017-04-10	9.36	9.39	9.36	9.39	72706
2017-04-11	9.38	9.38	9.30	9.35	150347
2017-04-12	9.36	9.36	9.33	9.36	206603
2017-04-13	9.36	9.36	9.28	9.30	126751
2017-04-17	9.30	9.35	9.28	9.35	96362
2017-04-18	9.33	9.33	9.30	9.28	101753
2017-04-19	9.28	9.32	9.25	9.26	141850
2017-04-20	9.26	9.36	9.26	9.35	132618
2017-04-21	9.37	9.37	9.28	9.32	98519
2017-04-24	9.38	9.43	9.37	9.41	178647
2017-04-25	9.42	9.50	9.42	9.49	350966
2017-04-26	9.49	9.54	9.44	9.46	283945
2017-04-27	9.47	9.49	9.45	9.49	96920
2017-04-28	9.47	9.50	9.46	9.46	140639
2017-05-01	9.50	9.50	9.46	9.50	181445
2017-05-02	9.48	9.50	9.47	9.48	131132
2017-05-03	9.47	9.49	9.44	9.47	222243
2017-05-04	9.47	9.50	9.43	9.44	217811
2017-05-05	9.45	9.48	9.43	9.47	120567
2017-05-08	9.48	9.49	9.44	9.48	197025
2017-05-09	9.48	9.48	9.43	9.43	106513
2017-05-10	9.45	9.46	9.42	9.43	86075
2017-05-11	9.41	9.42	9.37	9.40	81026
2017-05-12	9.39	9.41	9.37	9.39	188781
2017-05-15	9.41	9.44	9.41	9.43	76698
2017-05-16	9.45	9.47	9.42	9.47	170446
2017-05-17	9.40	9.40	9.26	9.32	259047
2017-05-18	9.29	9.37	9.27	9.34	109843
2017-05-19	9.35	9.39	9.33	9.36	113044
2017-05-22	9.39	9.41	9.38	9.41	238488
2017-05-23	9.41	9.45	9.41	9.45	144549
2017-05-24	9.44	9.48	9.43	9.47	175141
2017-05-25	9.49	9.51	9.47	9.50	137214
2017-05-26	9.46	9.49	9.46	9.47	43552
2017-05-30	9.46	9.48	9.45	9.47	88281
2017-05-31	9.47	9.47	9.41	9.43	97188
2017-06-01	9.45	9.51	9.42	9.51	205847
2017-06-02	9.50	9.52	9.47	9.49	142160
2017-06-05	9.50	9.51	9.48	9.50	153220
2017-06-06	9.47	9.50	9.46	9.47	122434
2017-06-07	9.46	9.50	9.45	9.48	108272
2017-06-08	9.50	9.56	9.48	9.56	256936
2017-06-09	9.56	9.63	9.53	9.61	297134
2017-06-12	9.60	9.64	9.58	9.60	129909
2017-06-13	9.62	9.68	9.62	9.68	141113
2017-06-14	9.68	9.68	9.54	9.65	124540
2017-06-15	9.61	9.62	9.55	9.61	104624
2017-06-16	9.57	9.62	9.55	9.61	97820
2017-06-19	9.64	9.71	9.63	9.71	113953
2017-06-20	9.70	9.71	9.62	9.66	215936
2017-06-21	9.66	9.68	9.63	9.63	138789
2017-06-22	9.63	9.65	9.62	9.63	112370
2017-06-23	9.62	9.66	9.54	9.55	259790
2017-06-26	9.60	9.63	9.55	9.63	164558
2017-06-27	9.61	9.66	9.57	9.58	107729
2017-06-28	9.62	9.70	9.62	9.69	64256
2017-06-29	9.72	9.74	9.61	9.66	227514
2017-06-30	9.69	9.71	9.66	9.71	94936
2017-07-03	9.73	9.81	9.72	9.81	142214
2017-07-05	9.80	9.85	9.71	9.85	234778
2017-07-06	9.80	9.80	9.71	9.76	230449
2017-07-07	9.77	9.82	9.76	9.82	179731
2017-07-10	9.81	9.88	9.77	9.85	341990
2017-07-11	9.85	9.85	9.80	9.82	225615
2017-07-12	9.85	9.88	9.84	9.87	197121
2017-07-13	9.88	9.91	9.84	9.89	311173
2017-07-14	9.87	9.93	9.87	9.89	191140
2017-07-17	9.91	9.93	9.88	9.92	194749
2017-07-18	9.88	9.93	9.88	9.91	150887
2017-07-19	9.92	9.97	9.91	9.93	147673
2017-07-20	9.93	9.95	9.85	9.92	204852
2017-07-21	9.90	9.90	9.87	9.89	81765
2017-07-24	9.92	9.93	9.89	9.91	154440
2017-07-25	9.91	9.99	9.91	9.97	230050
2017-07-26	9.97	9.97	9.93	9.94	188466
2017-07-27	9.95	9.95	9.84	9.84	237125
2017-07-28	9.85	9.91	9.84	9.90	104867
2017-07-31	9.91	9.92	9.87	9.89	199183
2017-08-01	9.91	9.96	9.91	9.94	152857
2017-08-02	9.95	9.96	9.93	9.95	151569
2017-08-03	9.96	9.99	9.95	9.99	75525
2017-08-04	9.97	10.01	9.97	9.98	172317
2017-08-07	9.98	10.00	9.95	9.97	145319
2017-08-08	9.96	10.02	9.93	9.93	180032
2017-08-09	9.91	9.97	9.89	9.90	128575
2017-08-10	9.89	9.89	9.64	9.68	315268
2017-08-11	9.65	9.76	9.63	9.73	135909
2017-08-14	9.81	9.87	9.79	9.85	129547
2017-08-15	9.88	9.89	9.85	9.85	90898
2017-08-16	9.86	9.92	9.86	9.90	106360
2017-08-17	9.89	9.89	9.77	9.79	138280
2017-08-18	9.78	9.86	9.73	9.85	189769
2017-08-21	9.85	9.86	9.75	9.79	182796
2017-08-22	9.81	9.88	9.81	9.87	105218
2017-08-23	9.83	9.90	9.82	9.89	139547
2017-08-24	9.89	9.91	9.88	9.88	158675
2017-08-25	9.89	9.97	9.88	9.95	151970
2017-08-28	9.97	9.97	9.89	9.90	241586
2017-08-29	9.88	9.92	9.87	9.92	94957
2017-08-30	9.89	9.99	9.89	9.96	141506
2017-08-31	9.99	10.01	9.98	10.01	83319
2017-09-01	9.98	10.08	9.98	10.04	97446
2017-09-05	10.01	10.01	9.88	9.90	131134
2017-09-06	9.90	9.94	9.88	9.88	117073
2017-09-07	9.91	9.93	9.80	9.86	176225
2017-09-08	9.85	9.86	9.72	9.85	192355
2017-09-11	9.87	9.94	9.87	9.94	85988
2017-09-12	9.96	10.02	9.96	10.00	94100
2017-09-13	9.96	10.02	9.95	10.02	71207
2017-09-14	10.00	10.04	10.00	10.04	116186
2017-09-15	10.03	10.05	10.01	10.04	120675
2017-09-18	10.06	10.13	10.06	10.11	192011
2017-09-19	10.11	10.20	10.09	10.17	155317
2017-09-20	10.14	10.21	10.14	10.15	148809
2017-09-21	10.14	10.21	10.14	10.16	107249
2017-09-22	10.14	10.19	10.14	10.18	135092
2017-09-25	10.20	10.20	10.11	10.17	222480
2017-09-26	10.17	10.19	10.12	10.12	165695
2017-09-27	10.17	10.20	10.16	10.16	177584
2017-09-28	10.18	10.22	10.18	10.18	133134
2017-09-29	10.21	10.21	10.18	10.20	145524
2017-10-02	10.21	10.30	10.19	10.27	156184
2017-10-03	10.29	10.38	10.28	10.36	164545
2017-10-04	10.38	10.38	10.30	10.32	207765
2017-10-05	10.32	10.38	10.32	10.36	136693
2017-10-06	10.36	10.38	10.35	10.36	93961
2017-10-09	10.38	10.42	10.38	10.40	2384319
2017-10-10	10.42	10.49	10.42	10.47	209615
2017-10-11	10.48	10.51	10.45	10.47	182325
2017-10-12	10.47	10.49	10.43	10.44	168072
2017-10-13	10.46	10.50	10.45	10.48	179807
2017-10-16	10.50	10.55	10.48	10.54	203955
2017-10-17	10.55	10.55	10.50	10.55	228233
2017-10-18	10.54	10.58	10.53	10.55	242287
2017-10-19	10.52	10.57	10.50	10.52	118953
2017-10-20	10.56	10.65	10.54	10.62	310126
2017-10-23	10.61	10.66	10.59	10.61	185462
2017-10-24	10.63	10.71	10.63	10.69	220896
2017-10-25	10.69	10.69	10.57	10.64	208469
2017-10-26	10.65	10.67	10.60	10.63	171989
2017-10-27	10.65	10.65	10.58	10.64	123762
2017-10-30	10.65	10.65	10.58	10.62	122801
2017-10-31	10.64	10.64	10.57	10.62	242085
2017-11-01	10.61	10.65	10.59	10.59	164905
2017-11-02	10.58	10.65	10.58	10.64	107009
2017-11-03	10.65	10.69	10.62	10.63	111424
2017-11-06	10.63	10.64	10.62	10.63	125238
2017-11-07	10.64	10.64	10.57	10.59	156342
2017-11-08	10.57	10.57	10.51	10.52	120223
2017-11-09	10.50	10.50	10.42	10.50	134836
2017-11-10	10.50	10.52	10.47	10.52	113068
2017-11-13	10.47	10.53	10.46	10.50	139572
2017-11-14	10.46	10.46	10.30	10.33	234745
2017-11-15	10.26	10.29	10.21	10.23	210619
2017-11-16	10.26	10.35	10.26	10.32	317220
2017-11-17	10.32	10.36	10.27	10.33	173319
2017-11-20	10.33	10.37	10.32	10.31	153926
2017-11-21	10.32	10.44	10.32	10.44	109832
2017-11-22	10.41	10.47	10.41	10.45	119309
2017-11-24	10.48	10.49	10.46	10.49	28116
2017-11-27	10.48	10.48	10.39	10.42	147936
2017-11-28	10.43	10.57	10.43	10.55	165170
2017-11-29	10.56	10.62	10.53	10.60	172510
2017-11-30	10.62	10.80	10.60	10.77	254323
2017-12-01	10.76	10.81	10.67	10.75	229899
2017-12-04	10.85	10.90	10.81	10.81	214194
2017-12-05	10.81	10.84	10.76	10.77	143954
2017-12-06	10.76	10.78	10.68	10.75	307939
2017-12-07	10.72	10.75	10.70	10.73	166772
2017-12-08	10.77	10.80	10.73	10.76	103493
2017-12-11	10.76	10.81	10.74	10.75	123149
2017-12-12	10.76	10.86	10.75	10.82	175010
2017-12-13	10.84	10.86	10.84	10.86	141934
2017-12-14	10.88	10.88	10.81	10.82	101390
2017-12-15	10.84	10.92	10.84	10.88	201418
2017-12-18	10.93	11.06	10.93	10.99	331284
2017-12-19	11.03	11.05	10.99	10.99	241759
2017-12-20	10.99	11.04	10.99	11.02	182867
2017-12-21	11.05	11.05	10.99	11.03	198838
2017-12-22	11.02	11.04	10.98	11.00	154760
2017-12-26	11.00	11.03	11.00	11.01	112394
2017-12-27	11.03	11.06	11.01	11.06	101137
2017-12-28	11.05	11.10	11.04	11.05	112062
2017-12-29	11.04	11.11	11.04	11.09	156864
2018-01-02	11.11	11.11	11.06	11.06	171467
2018-01-03	11.10	11.16	11.08	11.12	264843
2018-01-04	11.16	11.25	11.13	11.14	263269
2018-01-05	11.17	11.21	11.16	11.18	133180
2018-01-08	11.19	11.29	11.16	11.17	294622
2018-01-09	11.22	11.36	11.22	11.29	144891
2018-01-10	11.26	11.39	11.26	11.36	275637
2018-01-11	11.38	11.48	11.36	11.44	204725
2018-01-12	11.48	11.58	11.44	11.53	183048
2018-01-16	11.61	11.68	11.47	11.48	210748
2018-01-17	11.55	11.64	11.51	11.58	187139
2018-01-18	11.57	11.66	11.54	11.56	154507
2018-01-19	11.59	11.62	11.55	11.59	102533
2018-01-22	11.59	11.75	11.58	11.71	133524
2018-01-23	11.72	11.75	11.64	11.72	151801
2018-01-24	11.75	11.84	11.73	11.76	236863
2018-01-25	11.79	11.81	11.72	11.72	169131
2018-01-26	11.72	11.76	11.70	11.73	236625
2018-01-29	11.72	11.78	11.68	11.68	440176
2018-01-30	11.63	11.64	11.46	11.51	300508
2018-01-31	11.58	11.63	11.54	11.56	133495
2018-02-01	11.53	11.65	11.53	11.60	136150
2018-02-02	11.54	11.57	11.42	11.45	222536
2018-02-05	11.25	11.31	10.67	10.84	856574
2018-02-06	10.60	11.02	10.55	10.98	590579
2018-02-07	10.93	11.27	10.93	11.05	263848
2018-02-08	11.03	11.08	10.66	10.67	360849
2018-02-09	10.77	10.86	10.48	10.79	367821
2018-02-12	10.84	11.00	10.80	10.95	249628
2018-02-13	10.91	10.93	10.81	10.91	182748
2018-02-14	10.83	11.04	10.83	11.04	272201
2018-02-15	11.08	11.15	11.05	11.14	160562
2018-02-16	11.13	11.26	11.13	11.18	137822
2018-02-20	11.14	11.14	11.02	11.05	153240
2018-02-21	11.09	11.15	11.00	11.02	202485
2018-02-22	11.07	11.17	10.97	10.97	201305
2018-02-23	11.07	11.16	11.02	11.14	153251
2018-02-26	11.18	11.37	11.16	11.35	302012
2018-02-27	11.38	11.39	11.23	11.26	254845
2018-02-28	11.30	11.36	11.17	11.17	178028
2018-03-01	11.19	11.25	10.95	11.01	209533
2018-03-02	10.94	11.00	10.89	10.99	140750
2018-03-05	10.96	11.06	10.89	11.04	232034
2018-03-06	11.07	11.07	11.00	11.05	118660
2018-03-07	10.97	11.14	10.95	11.12	562221
2018-03-08	11.14	11.27	11.09	11.15	133571
2018-03-09	11.19	11.32	11.19	11.31	206421
2018-03-12	11.31	11.37	11.30	11.35	171418
2018-03-13	11.37	11.40	11.27	11.27	108192
2018-03-14	11.32	11.32	11.15	11.21	122017
2018-03-15	11.21	11.29	11.15	11.17	86424
2018-03-16	11.17	11.21	11.14	11.16	57487
2018-03-19	11.16	11.18	10.96	11.04	144312
2018-03-20	11.06	11.10	11.02	11.02	92178
2018-03-21	11.02	11.14	11.02	11.10	79929
2018-03-22	11.04	11.05	10.85	10.85	147374
2018-03-23	10.85	10.88	10.58	10.58	249403
2018-03-26	10.62	10.80	10.60	10.73	391138
2018-03-27	10.73	10.76	10.53	10.57	317223
2018-03-28	10.57	10.67	10.51	10.64	125922
2018-03-29	10.69	10.80	10.66	10.78	79022
2018-04-02	10.72	10.77	10.50	10.58	213333
2018-04-03	10.60	10.74	10.56	10.74	127590
2018-04-04	10.58	10.84	10.55	10.84	163997
2018-04-05	10.85	10.93	10.82	10.93	120598
2018-04-06	10.84	10.86	10.61	10.73	195160
2018-04-09	10.78	10.96	10.72	10.76	143377
2018-04-10	10.84	10.88	10.81	10.86	135241
2018-04-11	10.76	10.83	10.76	10.79	107078
2018-04-12	10.82	10.92	10.82	10.92	91923
2018-04-13	10.95	10.96	10.78	10.93	83193
2018-04-16	10.90	10.91	10.83	10.90	159503
2018-04-17	10.92	10.96	10.89	10.94	112036
2018-04-18	10.93	10.95	10.76	10.83	597548
2018-04-19	10.80	10.87	10.79	10.83	133227
2018-04-20	10.84	10.87	10.69	10.74	220125
2018-04-23	10.72	10.78	10.70	10.76	102230
2018-04-24	10.78	10.82	10.56	10.65	219745
2018-04-25	10.65	10.66	10.52	10.63	164815
2018-04-26	10.68	10.77	10.64	10.77	140309
2018-04-27	10.77	10.80	10.71	10.80	79264
2018-04-30	10.80	10.87	10.70	10.73	140110
2018-05-01	10.74	10.76	10.62	10.76	198754
2018-05-02	10.73	10.77	10.66	10.67	162386
2018-05-03	10.65	10.65	10.51	10.62	133348
2018-05-04	10.62	10.80	10.59	10.80	148546
2018-05-07	10.81	10.87	10.81	10.87	100456
2018-05-08	10.84	10.88	10.81	10.83	81120
2018-05-09	10.87	10.95	10.85	10.95	79502
2018-05-10	10.95	11.02	10.94	10.97	167085
2018-05-11	10.96	11.02	10.89	10.93	75952
2018-05-14	10.95	11.02	10.93	10.97	121551
2018-05-15	10.93	10.99	10.84	10.95	514132
2018-05-16	10.91	11.00	10.91	10.93	63637
2018-05-17	10.92	10.93	10.83	10.84	100180
2018-05-18	10.87	10.87	10.74	10.77	306256
2018-05-21	10.80	10.89	10.80	10.85	119673
2018-05-22	10.75	10.86	10.75	10.80	137924
2018-05-23	10.78	10.80	10.74	10.79	134986
2018-05-24	10.77	10.80	10.73	10.75	54789
2018-05-25	10.72	10.73	10.66	10.69	181738
2018-05-29	10.63	10.67	10.55	10.59	324041
2018-05-30	10.65	10.74	10.64	10.73	199229
2018-05-31	10.73	10.73	10.62	10.66	61904
2018-06-01	10.73	10.75	10.68	10.73	121741
2018-06-04	10.73	10.75	10.66	10.66	164798
2018-06-05	10.66	10.69	10.64	10.67	34923
2018-06-06	10.66	10.74	10.63	10.73	169800
2018-06-07	10.75	10.80	10.73	10.75	63002
2018-06-08	10.74	10.78	10.68	10.69	489148
2018-06-11	10.69	10.77	10.69	10.72	116247
2018-06-12	10.72	10.80	10.72	10.79	71914
2018-06-13	10.77	10.79	10.74	10.74	87426
2018-06-14	10.75	10.76	10.71	10.71	127446
2018-06-15	10.68	10.69	10.61	10.66	102100
2018-06-18	10.62	10.66	10.59	10.62	106646
2018-06-19	10.60	10.60	10.54	10.56	130690
2018-06-20	10.59	10.61	10.50	10.51	95318
2018-06-21	10.51	10.53	10.41	10.42	172337
2018-06-22	10.44	10.50	10.44	10.48	84722
2018-06-25	10.45	10.45	10.27	10.37	252387
2018-06-26	10.29	10.39	10.27	10.35	202347
2018-06-27	10.33	10.38	10.16	10.19	611513
2018-06-28	10.12	10.26	10.02	10.22	287117
2018-06-29	10.27	10.33	10.27	10.28	156824
2018-07-02	10.23	10.27	10.18	10.27	239817
2018-07-03	10.29	10.29	10.24	10.24	126406
2018-07-05	10.26	10.32	10.24	10.30	137326
2018-07-06	10.33	10.36	10.26	10.31	194194
2018-07-09	10.33	10.38	10.33	10.34	234237
2018-07-10	10.37	10.43	10.36	10.40	124182
2018-07-11	10.36	10.38	10.35	10.35	79209
2018-07-12	10.38	10.45	10.38	10.38	122180
2018-07-13	10.36	10.42	10.35	10.35	142681
2018-07-16	10.37	10.46	10.37	10.43	239604
2018-07-17	10.39	10.52	10.39	10.50	150355
2018-07-18	10.51	10.72	10.51	10.71	283647
2018-07-19	10.68	10.71	10.65	10.66	136774
2018-07-20	10.65	10.69	10.63	10.68	130669
2018-07-23	10.61	10.74	10.60	10.72	237739
2018-07-24	10.76	10.80	10.75	10.75	172998
2018-07-25	10.75	10.84	10.73	10.81	209512
2018-07-26	10.81	10.90	10.81	10.89	264805
2018-07-27	10.95	10.95	10.80	10.86	106994
2018-07-30	10.87	10.88	10.79	10.83	117999
2018-07-31	10.86	10.86	10.82	10.85	161214
2018-08-01	10.85	10.88	10.78	10.85	198529
2018-08-02	10.80	10.86	10.76	10.85	66337
2018-08-03	10.88	10.90	10.85	10.86	155948
2018-08-06	10.92	11.02	10.92	11.02	233885
2018-08-07	11.03	11.13	11.03	11.08	164773
2018-08-08	11.11	11.13	11.06	11.11	63623
2018-08-09	11.13	11.14	11.10	11.12	73939
2018-08-10	11.04	11.08	11.00	11.03	77800
2018-08-13	11.06	11.10	10.97	11.01	189137
2018-08-14	11.01	11.06	11.01	11.05	110417
2018-08-15	11.02	11.04	10.96	11.02	175439
2018-08-16	11.06	11.17	11.05	11.14	122668
2018-08-17	11.14	11.23	11.14	11.21	100417
2018-08-20	11.21	11.24	11.19	11.22	123979
2018-08-21	11.21	11.25	11.19	11.16	127069
2018-08-22	11.13	11.18	11.10	11.13	162473
2018-08-23	11.13	11.15	11.10	11.14	56958
2018-08-24	11.13	11.19	11.12	11.16	87067
2018-08-27	11.23	11.25	11.18	11.20	167702
2018-08-28	11.23	11.23	11.20	11.23	119149
2018-08-29	11.23	11.26	11.21	11.26	178156
2018-08-30	11.26	11.27	11.17	11.20	93467
2018-08-31	11.20	11.23	11.15	11.17	105198
2018-09-04	11.19	11.20	11.16	11.19	95902
2018-09-05	11.20	11.23	11.15	11.21	113406
2018-09-06	11.20	11.28	11.20	11.24	211100
2018-09-07	11.20	11.26	11.20	11.22	112822
2018-09-10	11.25	11.27	11.25	11.25	140922
2018-09-11	11.25	11.28	11.21	11.26	156667
2018-09-12	11.23	11.27	11.22	11.22	127319
2018-09-13	11.24	11.29	11.24	11.25	76006
2018-09-14	11.25	11.28	11.20	11.23	87531
2018-09-17	11.22	11.27	11.18	11.18	136662
2018-09-18	11.18	11.26	11.18	11.22	97264
2018-09-19	11.20	11.32	11.20	11.25	158494
2018-09-20	11.30	11.33	11.29	11.31	147500
2018-09-21	11.34	11.36	11.31	11.36	165247
2018-09-24	11.35	11.35	11.29	11.30	138169
2018-09-25	11.31	11.34	11.30	11.32	114763
2018-09-26	11.33	11.35	11.24	11.27	83946
2018-09-27	11.26	11.28	11.22	11.27	63177
2018-09-28	11.27	11.27	11.19	11.21	60233
2018-10-01	11.23	11.29	11.20	11.22	177768
2018-10-02	11.20	11.31	11.20	11.26	220713
2018-10-03	11.27	11.34	11.25	11.25	83824
2018-10-04	11.24	11.31	11.20	11.25	177925
2018-10-05	11.23	11.28	11.07	11.14	224213
2018-10-08	11.13	11.18	11.08	11.15	137854
2018-10-09	11.11	11.22	11.11	11.15	114713
2018-10-10	11.11	11.17	10.78	10.78	267845
2018-10-11	10.66	10.72	10.38	10.45	566029
2018-10-12	10.60	10.67	10.51	10.62	226563
2018-10-15	10.62	10.65	10.51	10.58	106312
2018-10-16	10.62	10.79	10.62	10.76	182273
2018-10-17	10.75	10.82	10.70	10.77	61474
2018-10-18	10.76	10.78	10.61	10.72	151604
2018-10-19	10.72	10.80	10.72	10.74	112903
2018-10-22	10.73	10.75	10.64	10.64	81949
2018-10-23	10.50	10.55	10.39	10.54	163512
2018-10-24	10.53	10.53	10.26	10.28	117620
2018-10-25	10.33	10.57	10.33	10.47	297293
2018-10-26	10.34	10.37	10.22	10.26	194643
2018-10-29	10.33	10.47	10.18	10.22	192636
2018-10-30	10.24	10.32	10.20	10.31	166021
2018-10-31	10.40	10.56	10.40	10.48	136226
2018-11-01	10.54	10.59	10.47	10.59	114039
2018-11-02	10.60	10.64	10.43	10.54	130993
2018-11-05	10.61	10.81	10.61	10.81	218402
2018-11-06	10.80	10.87	10.78	10.86	118567
2018-11-07	10.95	11.08	10.91	11.06	156594
2018-11-08	11.07	11.12	11.02	11.07	141614
2018-11-09	11.04	11.04	10.93	10.94	109918
2018-11-12	10.92	10.95	10.82	10.82	115827
2018-11-13	10.81	10.93	10.79	10.91	208501
2018-11-14	10.96	10.97	10.73	10.78	135909
2018-11-15	10.72	10.87	10.65	10.86	160355
2018-11-16	10.79	10.93	10.79	10.85	117709
2018-11-19	10.87	10.90	10.74	10.80	179572
2018-11-20	10.69	10.70	10.59	10.65	210155
2018-11-21	10.66	10.71	10.63	10.67	217113
2018-11-23	10.60	10.67	10.57	10.62	63215
2018-11-26	10.70	10.78	10.67	10.73	104609
2018-11-27	10.71	10.79	10.69	10.78	219544
2018-11-28	10.81	11.05	10.79	11.03	335913
2018-11-29	10.99	11.04	10.95	11.01	109128
2018-11-30	11.01	11.09	11.01	11.09	118650
2018-12-03	11.25	11.25	11.14	11.18	197507
2018-12-04	11.16	11.17	10.83	10.85	158389
2018-12-06	10.69	10.75	10.56	10.74	226303
2018-12-07	10.76	10.80	10.58	10.62	145876
2018-12-10	10.59	10.62	10.41	10.53	165601
2018-12-11	10.58	10.65	10.44	10.46	191621
2018-12-12	10.56	10.60	10.47	10.49	181465
2018-12-13	10.49	10.58	10.49	10.52	124164
2018-12-14	10.49	10.49	10.27	10.28	182770
2018-12-17	10.25	10.35	10.08	10.08	169479
2018-12-18	10.15	10.19	9.99	10.00	346010
2018-12-19	10.00	10.20	9.95	9.99	230791
2018-12-20	9.92	9.98	9.45	9.61	845873
2018-12-21	9.69	9.77	9.60	9.67	516178
2018-12-24	9.65	9.75	9.56	9.60	678045
2018-12-26	9.71	9.98	9.60	9.97	408782
2018-12-27	9.93	10.03	9.83	10.03	561089
2018-12-28	10.07	10.39	10.07	10.25	270185
2018-12-31	10.36	10.44	10.30	10.43	325424
2019-01-02	10.33	10.46	10.27	10.39	317160
2019-01-03	10.32	10.32	10.10	10.10	324509
2019-01-04	10.16	10.27	10.11	10.23	352748
2019-01-07	10.24	10.41	10.20	10.35	254142
2019-01-08	10.48	10.53	10.35	10.41	254942
2019-01-09	10.49	10.52	10.41	10.45	157017
2019-01-10	10.42	10.51	10.35	10.40	165062
2019-01-11	10.41	10.46	10.36	10.37	359833
2019-01-14	10.32	10.42	10.32	10.36	121311
2019-01-15	10.36	10.51	10.32	10.48	232501
2019-01-16	10.51	10.57	10.49	10.54	102834
2019-01-17	10.46	10.58	10.46	10.54	128462
2019-01-18	10.60	10.71	10.59	10.67	122513
2019-01-22	10.66	10.70	10.42	10.40	456068
2019-01-23	10.45	10.50	10.39	10.47	135393
2019-01-24	10.46	10.49	10.39	10.42	128726
2019-01-25	10.46	10.55	10.46	10.51	97950
2019-01-28	10.48	10.48	10.36	10.42	158790
2019-01-29	10.42	10.52	10.42	10.52	118755
2019-01-30	10.58	10.73	10.54	10.70	291168
2019-01-31	10.78	10.83	10.66	10.76	256788
2019-02-01	10.85	10.87	10.74	10.76	229905
2019-02-04	10.79	10.82	10.72	10.82	174764
2019-02-05	10.83	10.83	10.76	10.81	130360
2019-02-06	10.80	10.83	10.76	10.79	95517
2019-02-07	10.78	10.78	10.60	10.65	184672
2019-02-08	10.57	10.59	10.52	10.57	88547
2019-02-11	10.54	10.61	10.54	10.59	104857
2019-02-12	10.65	10.78	10.65	10.71	140307
2019-02-13	10.75	10.79	10.70	10.70	80012
2019-02-14	10.66	10.73	10.66	10.67	88180
2019-02-15	10.73	10.81	10.73	10.80	155680
2019-02-19	10.78	10.84	10.78	10.81	165544
2019-02-20	10.80	10.82	10.75	10.82	213444
2019-02-21	10.79	10.81	10.74	10.77	177659
2019-02-22	10.79	10.79	10.69	10.74	196635
2019-02-25	10.75	10.88	10.75	10.76	182413
2019-02-26	10.73	10.77	10.70	10.71	244117
2019-02-27	10.66	10.77	10.66	10.74	147211
2019-02-28	10.71	10.78	10.70	10.70	106593
2019-03-01	10.75	10.81	10.75	10.76	116657
2019-03-04	10.80	10.87	10.69	10.71	119426
2019-03-05	10.72	10.77	10.68	10.72	109355
2019-03-06	10.75	10.75	10.65	10.69	103638
2019-03-07	10.66	10.70	10.60	10.64	138838
2019-03-08	10.60	10.65	10.54	10.64	159611
2019-03-11	10.65	10.78	10.64	10.74	94515
2019-03-12	10.78	10.81	10.75	10.77	45645
2019-03-13	10.78	10.85	10.78	10.84	98671
2019-03-14	10.82	10.85	10.82	10.84	44769
2019-03-15	10.84	10.90	10.84	10.90	91785
2019-03-18	10.90	10.97	10.88	10.92	143453
2019-03-19	10.97	10.97	10.91	10.93	86102
2019-03-20	10.88	10.92	10.81	10.81	248745
2019-03-21	10.78	10.97	10.75	10.90	545325
2019-03-22	10.88	10.88	10.70	10.70	139529
2019-03-25	10.70	10.76	10.66	10.70	123480
2019-03-26	10.77	10.77	10.69	10.72	100575
2019-03-27	10.71	10.77	10.67	10.70	184669
2019-03-28	10.71	10.78	10.70	10.75	74784
2019-03-29	10.78	10.83	10.77	10.78	88209
2019-04-01	10.82	10.93	10.82	10.92	177294
2019-04-02	10.89	10.95	10.89	10.95	139598
2019-04-03	10.95	10.95	10.90	10.95	150975
2019-04-04	10.95	10.97	10.92	10.97	80149
2019-04-05	10.97	11.00	10.92	10.95	187627
2019-04-08	10.97	11.00	10.94	11.00	144038
2019-04-09	10.98	10.99	10.93	10.96	94782
2019-04-10	10.98	11.00	10.89	10.93	177159
2019-04-11	10.94	10.99	10.94	10.98	108216
2019-04-12	11.04	11.11	11.04	11.10	227457
2019-04-15	11.07	11.10	11.02	11.08	197670
2019-04-16	11.08	11.14	11.08	11.12	99190
2019-04-17	11.15	11.18	11.10	11.12	118952
2019-04-18	11.13	11.19	11.13	11.05	169143
2019-04-22	11.09	11.09	10.97	11.00	155910
2019-04-23	10.98	11.07	10.96	11.07	248646
2019-04-24	11.07	11.07	11.02	11.04	101238
2019-04-25	11.01	11.07	10.99	11.06	125518
2019-04-26	11.05	11.10	11.05	11.10	75673
2019-04-29	11.13	11.18	11.13	11.16	106138
2019-04-30	11.20	11.20	11.15	11.18	140090
2019-05-01	11.20	11.25	11.18	11.21	149936
2019-05-02	11.21	11.23	11.12	11.15	152734
2019-05-03	11.20	11.28	11.20	11.24	135062
2019-05-06	11.15	11.23	11.07	11.18	175439
2019-05-07	11.08	11.13	10.92	10.95	223958
2019-05-08	10.93	11.00	10.92	10.96	142295
2019-05-09	10.91	10.97	10.79	10.93	147751
2019-05-10	10.88	11.00	10.83	11.00	133998
2019-05-13	10.85	10.86	10.74	10.80	159252
2019-05-14	10.84	10.90	10.82	10.82	119778
2019-05-15	10.74	10.84	10.74	10.80	108355
2019-05-16	10.83	10.95	10.83	10.91	118162
2019-05-17	10.86	10.93	10.85	10.89	103601
2019-05-20	10.86	10.88	10.81	10.86	143236
2019-05-21	10.90	10.94	10.89	10.90	41469
2019-05-22	10.89	10.92	10.81	10.84	122424
2019-05-23	10.76	10.80	10.71	10.79	133119
2019-05-24	10.83	10.84	10.76	10.82	60947
2019-05-28	10.82	10.84	10.71	10.72	129563
2019-05-29	10.66	10.68	10.58	10.63	228259
2019-05-30	10.63	10.70	10.63	10.64	79589
2019-05-31	10.57	10.60	10.52	10.53	143272
2019-06-03	10.50	10.61	10.49	10.57	149532
2019-06-04	10.67	10.76	10.66	10.76	111737
2019-06-05	10.79	10.83	10.75	10.82	74994
2019-06-06	10.83	10.93	10.74	10.90	118279
2019-06-07	10.91	11.00	10.85	10.96	78792
2019-06-10	11.02	11.03	10.96	11.00	147251
2019-06-11	11.03	11.04	10.97	10.99	124225
2019-06-12	10.99	11.00	10.92	10.96	116122
2019-06-13	10.98	11.01	10.95	10.97	105196
2019-06-14	10.96	11.01	10.94	11.00	87016
2019-06-17	10.98	11.02	10.93	10.96	90354
2019-06-18	11.00	11.06	10.97	11.03	135467
2019-06-19	11.06	11.08	11.02	11.06	141654
2019-06-20	11.15	11.17	11.10	11.14	185845
2019-06-21	11.15	11.15	11.07	11.08	148034
2019-06-24	11.10	11.13	11.07	11.10	81519
2019-06-25	11.10	11.13	11.03	11.03	96437
2019-06-26	11.08	11.12	11.05	11.10	77445
2019-06-27	11.10	11.21	11.10	11.19	161565
2019-06-28	11.23	11.24	11.19	11.24	110007
2019-07-01	11.25	11.31	11.20	11.27	209803
2019-07-02	11.25	11.28	11.23	11.27	48990
2019-07-03	11.28	11.30	11.26	11.30	50640
2019-07-05	11.25	11.32	11.19	11.29	108756
2019-07-08	11.29	11.29	11.25	11.28	80627
2019-07-09	11.26	11.31	11.25	11.30	150045
2019-07-10	11.33	11.36	11.32	11.34	121573
2019-07-11	11.35	11.36	11.32	11.34	84760
2019-07-12	11.34	11.35	11.25	11.33	187583
2019-07-15	11.36	11.36	11.29	11.32	75892
2019-07-16	11.30	11.33	11.29	11.30	107053
2019-07-17	11.30	11.30	11.19	11.22	176790
2019-07-18	11.18	11.26	11.18	11.26	72026
2019-07-19	11.25	11.29	11.18	11.21	112345
2019-07-22	11.12	11.12	11.03	11.07	105979
2019-07-23	11.09	11.13	11.06	11.12	143172
2019-07-24	11.08	11.14	11.07	11.14	72854
2019-07-25	11.11	11.13	11.06	11.08	113769
2019-07-26	11.12	11.14	11.11	11.13	66065
2019-07-29	11.13	11.20	11.12	11.19	71340
2019-07-30	11.15	11.15	11.09	11.12	91145
2019-07-31	11.19	11.19	11.04	11.07	145486
2019-08-01	11.07	11.16	10.98	10.99	217683
2019-08-02	10.95	11.00	10.86	11.00	104912
2019-08-05	10.86	10.87	10.67	10.72	280056
2019-08-06	10.75	10.85	10.71	10.83	96150
2019-08-07	10.75	10.79	10.67	10.77	104317
2019-08-08	10.78	10.88	10.72	10.86	163772
2019-08-09	10.82	10.83	10.75	10.77	114309
2019-08-12	10.76	10.76	10.66	10.68	106171
2019-08-13	10.66	10.81	10.66	10.74	202403
2019-08-14	10.66	10.66	10.54	10.54	201456
2019-08-15	10.57	10.61	10.52	10.57	171143
2019-08-16	10.60	10.70	10.60	10.70	138882
2019-08-19	10.76	10.82	10.75	10.76	137584
2019-08-20	10.75	10.75	10.66	10.66	113896
2019-08-21	10.69	10.72	10.67	10.67	217969
2019-08-22	10.68	10.74	10.63	10.71	167132
2019-08-23	10.69	10.71	10.53	10.58	178019
2019-08-26	10.60	10.64	10.58	10.62	147213
2019-08-27	10.66	10.68	10.56	10.56	109670
2019-08-28	10.54	10.65	10.52	10.61	128784
2019-08-29	10.68	10.77	10.68	10.72	95242
2019-08-30	10.78	10.80	10.72	10.77	109724
2019-09-03	10.76	10.76	10.65	10.70	179732
2019-09-04	10.74	10.81	10.73	10.78	68122
2019-09-05	10.88	10.95	10.85	10.90	178152
2019-09-06	10.94	10.99	10.91	10.98	198265
2019-09-09	10.99	11.05	10.97	11.02	103931
2019-09-10	11.03	11.06	10.98	11.06	65042
2019-09-11	11.14	11.17	11.10	11.17	146281
2019-09-12	11.17	11.25	11.17	11.20	257732
2019-09-13	11.17	11.22	11.11	11.22	101316
2019-09-16	11.18	11.20	11.15	11.17	95375
2019-09-17	11.14	11.18	11.10	11.17	62488
2019-09-18	11.17	11.21	11.13	11.21	97169
2019-09-19	11.21	11.25	11.14	11.14	98873
2019-09-20	11.15	11.21	11.12	11.16	130811
2019-09-23	11.13	11.15	11.09	11.11	105828
2019-09-24	11.12	11.18	11.08	11.10	95130
2019-09-25	11.09	11.12	11.05	11.12	47814
2019-09-26	11.10	11.14	11.06	11.10	70630
2019-09-27	11.11	11.16	11.08	11.12	90099
2019-09-30	11.15	11.20	11.15	11.20	105675
2019-10-01	11.18	11.20	11.05	11.07	129648
2019-10-02	11.04	11.04	10.92	10.98	227526
2019-10-03	10.96	11.03	10.88	11.03	114905
2019-10-04	11.05	11.13	11.04	11.13	110128
2019-10-07	11.08	11.10	11.05	11.05	94008
2019-10-08	11.00	11.03	10.92	10.97	87529
2019-10-09	11.00	11.09	11.00	11.05	163248
2019-10-10	11.06	11.10	10.99	11.07	103764
2019-10-11	11.09	11.20	11.09	11.14	172948
2019-10-14	11.14	11.14	11.06	11.07	64513
2019-10-15	11.09	11.18	11.08	11.11	110987
2019-10-16	11.12	11.14	11.07	11.10	121257
2019-10-17	11.12	11.18	11.05	11.11	159789
2019-10-18	11.08	11.15	11.07	11.12	99266
2019-10-21	11.15	11.24	11.13	11.13	98841
2019-10-22	11.15	11.17	11.12	11.15	189790
2019-10-23	11.14	11.18	11.13	11.18	127062
2019-10-24	11.17	11.18	11.13	11.15	75753
2019-10-25	11.12	11.22	11.12	11.18	150564
2019-10-28	11.23	11.24	11.19	11.23	62639
2019-10-29	11.23	11.25	11.20	11.25	103965
2019-10-30	11.25	11.25	11.17	11.22	131215
2019-10-31	11.24	11.24	11.12	11.19	124497
2019-11-01	11.22	11.30	11.18	11.28	196197
2019-11-04	11.37	11.39	11.31	11.36	135335
2019-11-05	11.39	11.44	11.35	11.43	168553
2019-11-06	11.45	11.50	11.40	11.50	183638
2019-11-07	11.53	11.55	11.48	11.52	99480
2019-11-08	11.52	11.52	11.40	11.46	101586
2019-11-11	11.43	11.49	11.42	11.46	48119
2019-11-12	11.46	11.52	11.44	11.49	129204
2019-11-13	11.47	11.50	11.46	11.48	59936
2019-11-14	11.47	11.48	11.33	11.38	129210
2019-11-15	11.39	11.45	11.39	11.42	103793
2019-11-18	11.40	11.45	11.37	11.45	150683
2019-11-19	11.42	11.46	11.35	11.39	104884
2019-11-20	11.38	11.42	11.31	11.38	103069
2019-11-21	11.36	11.39	11.33	11.35	71145
2019-11-22	11.35	11.44	11.35	11.43	117814
2019-11-25	11.42	11.47	11.39	11.45	117267
2019-11-26	11.46	11.47	11.38	11.43	105090
2019-11-27	11.44	11.47	11.41	11.46	53060
2019-11-29	11.44	11.45	11.38	11.41	23984
2019-12-02	11.44	11.52	11.40	11.46	147479
2019-12-03	11.40	11.47	11.35	11.45	203707
2019-12-04	11.47	11.51	11.46	11.51	206003
2019-12-05	11.49	11.52	11.47	11.52	167020
2019-12-06	11.54	11.64	11.49	11.64	117792
2019-12-09	11.64	11.68	11.51	11.53	115423
2019-12-10	11.51	11.55	11.50	11.53	87699
2019-12-11	11.53	11.64	11.50	11.61	196472
2019-12-12	11.61	11.70	11.61	11.67	144804
2019-12-13	11.67	11.70	11.60	11.60	112417
2019-12-16	11.63	11.70	11.63	11.68	101178
2019-12-17	11.70	11.72	11.65	11.69	76856
2019-12-18	11.69	11.72	11.65	11.65	118135
2019-12-19	11.63	11.68	11.60	11.67	102387
2019-12-20	11.68	11.78	11.68	11.73	133634
2019-12-23	11.78	11.78	11.75	11.78	74008
2019-12-24	11.76	11.79	11.72	11.75	81696
2019-12-26	11.75	11.80	11.75	11.80	76591
2019-12-27	11.80	11.83	11.78	11.81	149910
2019-12-30	11.78	11.81	11.70	11.74	114588
2019-12-31	11.73	11.80	11.72	11.79	68107
2020-01-02	11.83	11.83	11.76	11.79	232997
2020-01-03	11.73	11.77	11.71	11.71	95838
2020-01-06	11.68	11.71	11.61	11.71	147269
2020-01-07	11.70	11.81	11.69	11.75	150822
2020-01-08	11.77	11.83	11.75	11.78	152646
2020-01-09	11.83	11.95	11.79	11.88	155854
2020-01-10	11.89	11.90	11.76	11.84	113874
2020-01-13	11.85	11.89	11.84	11.85	163331
2020-01-14	11.85	11.98	11.84	11.87	267863
2020-01-15	11.84	11.90	11.83	11.86	192478
2020-01-16	11.91	11.96	11.86	11.92	166441
2020-01-17	11.95	11.99	11.93	11.93	219747
2020-01-21	11.85	11.87	11.81	11.86	147388
2020-01-22	11.84	11.92	11.82	11.83	165488
2020-01-23	11.80	11.82	11.76	11.82	239106
2020-01-24	11.82	11.90	11.72	11.73	215607
2020-01-27	11.62	11.64	11.54	11.60	127985
2020-01-28	11.58	11.66	11.58	11.65	101920
2020-01-29	11.66	11.74	11.66	11.69	75218
2020-01-30	11.67	11.68	11.58	11.67	147911
2020-01-31	11.67	11.69	11.42	11.42	349728
2020-02-03	11.42	11.60	11.41	11.48	155465
2020-02-04	11.54	11.63	11.54	11.60	173821
2020-02-05	11.68	11.74	11.62	11.72	142355
2020-02-06	11.76	11.79	11.71	11.76	157157
2020-02-07	11.75	11.77	11.68	11.70	45991
2020-02-10	11.65	11.70	11.65	11.70	113553
2020-02-11	11.77	11.78	11.72	11.75	110907
2020-02-12	11.77	11.81	11.76	11.79	135593
2020-02-13	11.77	11.83	11.74	11.76	292129
2020-02-14	11.74	11.76	11.73	11.73	86434
2020-02-18	11.73	11.75	11.68	11.68	95856
2020-02-19	11.70	11.72	11.69	11.69	131533
2020-02-20	11.66	11.74	11.65	11.66	177302
2020-02-21	11.65	11.68	11.60	11.63	228206
2020-02-24	11.43	11.48	11.30	11.37	212079
2020-02-25	11.38	11.38	10.99	11.01	291985
2020-02-26	11.06	11.15	11.00	11.04	189211
2020-02-27	10.86	10.87	10.54	10.55	409561
2020-02-28	10.23	10.25	9.85	10.23	457443
2020-03-02	10.23	10.67	10.16	10.67	398630
2020-03-03	10.65	10.80	10.47	10.56	363964
2020-03-04	10.65	10.98	10.62	10.97	371342
2020-03-05	10.65	10.73	10.55	10.61	209867
2020-03-06	10.31	10.48	10.21	10.48	300263
2020-03-09	10.01	10.01	9.60	9.83	442734
2020-03-10	10.00	10.16	9.78	10.05	304459
2020-03-11	9.78	9.86	9.42	9.43	375326
2020-03-12	8.93	8.93	8.36	8.41	589907
2020-03-13	8.82	9.11	8.69	9.10	385592
2020-03-16	8.21	8.76	8.14	8.43	474432
2020-03-17	8.45	8.79	8.32	8.70	547791
2020-03-18	8.25	8.48	7.54	7.72	729838
2020-03-19	7.77	8.29	7.70	8.20	472720
2020-03-20	8.27	8.60	8.04	8.16	678825
2020-03-23	8.02	8.11	7.60	7.77	646933
2020-03-24	8.12	8.65	8.07	8.49	527415
2020-03-25	8.48	9.49	8.39	9.06	516207
2020-03-26	9.05	9.47	9.04	9.40	511486
2020-03-27	9.06	9.38	8.94	9.18	423356
2020-03-30	9.10	9.33	9.01	9.28	335355
2020-03-31	9.23	9.38	9.17	9.20	284824
2020-04-01	8.85	9.04	8.70	8.72	510411
2020-04-02	8.65	8.98	8.59	8.97	369867
2020-04-03	8.92	8.92	8.68	8.73	383395
2020-04-06	8.85	9.20	8.81	9.14	410972
2020-04-07	9.33	9.56	9.27	9.30	274550
2020-04-08	9.35	9.64	9.31	9.54	213488
2020-04-09	9.65	10.02	9.65	9.82	244782
2020-04-13	9.71	9.74	9.41	9.54	431132
2020-04-14	9.66	9.81	9.61	9.80	327701
2020-04-15	9.68	9.68	9.44	9.59	458021
2020-04-16	9.60	9.61	9.47	9.54	336840
2020-04-17	9.74	9.75	9.62	9.73	405777
2020-04-20	9.55	9.71	9.52	9.56	182133
2020-04-21	9.38	9.40	9.27	9.24	312307
2020-04-22	9.36	9.49	9.28	9.41	188101
2020-04-23	9.41	9.49	9.36	9.42	263349
2020-04-24	9.41	9.44	9.35	9.41	115563
2020-04-27	9.44	9.56	9.44	9.53	150360
2020-04-28	9.66	9.69	9.54	9.59	261975
2020-04-29	9.69	9.79	9.67	9.76	205587
2020-04-30	9.82	9.82	9.63	9.66	218165
2020-05-01	9.53	9.55	9.40	9.45	234524
2020-05-04	9.36	9.37	9.23	9.30	282370
2020-05-05	9.34	9.41	9.24	9.26	175806
2020-05-06	9.28	9.30	9.16	9.18	101372
2020-05-07	9.24	9.29	9.23	9.25	124409
2020-05-08	9.33	9.37	9.25	9.35	115439
2020-05-11	9.31	9.34	9.24	9.29	142346
2020-05-12	9.31	9.33	9.12	9.14	168611
2020-05-13	9.10	9.10	8.78	8.86	339727
2020-05-14	8.70	8.91	8.67	8.86	423285
2020-05-15	8.82	8.92	8.79	8.87	222516
2020-05-18	8.96	9.25	8.96	9.21	203155
2020-05-19	9.14	9.22	9.13	9.14	189709
2020-05-20	9.18	9.31	9.18	9.28	125820
2020-05-21	9.27	9.29	9.21	9.24	136443
2020-05-22	9.28	9.28	9.18	9.23	81391
2020-05-26	9.40	9.56	9.38	9.49	239969
2020-05-27	9.60	9.70	9.51	9.66	138785
2020-05-28	9.68	9.77	9.64	9.69	206522
2020-05-29	9.68	9.72	9.65	9.71	148038
2020-06-01	9.70	9.76	9.64	9.71	71865
2020-06-02	9.80	9.80	9.71	9.78	136444
2020-06-03	9.81	10.03	9.81	9.99	169919
2020-06-04	9.99	10.08	9.91	10.07	177077
2020-06-05	10.21	10.35	10.21	10.26	287529
2020-06-08	10.32	10.40	10.31	10.39	176125
2020-06-09	10.28	10.31	10.19	10.25	185031
2020-06-10	10.24	10.24	10.07	10.13	176264
2020-06-11	9.70	9.79	9.41	9.42	340372
2020-06-12	9.65	9.70	9.43	9.56	140183
2020-06-15	9.40	9.66	9.37	9.60	188944
2020-06-16	9.80	9.87	9.66	9.72	139228
2020-06-17	9.78	9.78	9.65	9.65	142388
2020-06-18	9.65	9.65	9.42	9.44	1275116
2020-06-19	9.52	9.55	9.37	9.38	475982
2020-06-22	9.39	9.44	9.35	9.40	156843
2020-06-23	9.50	9.52	9.45	9.46	225268
2020-06-24	9.41	9.41	9.22	9.33	436793
2020-06-25	9.25	9.43	9.23	9.40	232017
2020-06-26	9.32	9.36	9.23	9.27	272009
2020-06-29	9.24	9.36	9.24	9.32	140005
2020-06-30	9.32	9.44	9.32	9.42	161689
2020-07-01	9.40	9.50	9.40	9.42	159540
2020-07-02	9.49	9.55	9.43	9.46	187379
2020-07-06	9.59	9.59	9.50	9.58	188276
2020-07-07	9.52	9.58	9.51	9.53	226383
2020-07-08	9.55	9.59	9.48	9.52	146042
2020-07-09	9.53	9.55	9.40	9.49	176206
2020-07-10	9.47	9.65	9.45	9.65	162355
2020-07-13	9.70	9.77	9.62	9.63	184531
2020-07-14	9.63	9.77	9.58	9.77	200246
2020-07-15	9.88	9.93	9.79	9.83	219284
2020-07-16	9.79	9.91	9.77	9.91	223789
2020-07-17	9.88	9.96	9.85	9.90	135338
2020-07-20	9.87	9.91	9.83	9.90	127229
2020-07-21	9.90	9.97	9.84	9.74	373332
2020-07-22	9.74	9.78	9.71	9.76	235586
2020-07-23	9.78	9.78	9.69	9.73	212792
2020-07-24	9.69	9.80	9.69	9.79	191543
2020-07-27	9.81	9.81	9.72	9.73	243650
2020-07-28	9.67	9.74	9.67	9.71	187279
2020-07-29	9.76	9.90	9.72	9.89	315492
2020-07-30	9.81	9.82	9.69	9.82	220388
2020-07-31	9.88	9.88	9.76	9.80	273206
2020-08-03	9.83	9.95	9.80	9.92	214155
2020-08-04	9.89	9.97	9.88	9.97	150869
2020-08-05	9.99	10.05	9.99	10.05	142544
2020-08-06	10.01	10.11	10.01	10.10	342116
2020-08-07	10.07	10.22	10.07	10.22	167336
2020-08-10	10.25	10.34	10.25	10.33	150348
2020-08-11	10.42	10.50	10.38	10.38	167508
2020-08-12	10.46	10.46	10.40	10.42	59232
2020-08-13	10.40	10.40	10.30	10.30	154006
2020-08-14	10.25	10.29	10.13	10.25	315926
2020-08-17	10.25	10.25	10.18	10.21	112443
2020-08-18	10.20	10.22	10.15	10.20	85644
2020-08-19	10.20	10.24	10.16	10.18	58117
2020-08-20	10.10	10.14	10.08	10.08	81113
2020-08-21	10.08	10.15	10.07	10.15	49334
2020-08-24	10.18	10.27	10.16	10.26	155017
2020-08-25	10.26	10.30	10.21	10.21	92906
2020-08-26	10.19	10.24	10.16	10.16	444374
2020-08-27	10.17	10.29	10.17	10.29	125221
2020-08-28	10.33	10.36	10.29	10.33	251980
2020-08-31	10.35	10.35	10.22	10.24	315959
2020-09-01	10.22	10.31	10.22	10.27	140621
2020-09-02	10.27	10.42	10.27	10.40	154424
2020-09-03	10.40	10.46	10.13	10.16	212396
2020-09-04	10.25	10.30	10.12	10.23	199152
2020-09-08	10.15	10.17	10.03	10.12	164355
2020-09-09	10.18	10.31	10.16	10.25	142133
2020-09-10	10.24	10.26	10.13	10.13	115629
2020-09-11	10.15	10.22	10.11	10.18	208134
2020-09-14	10.24	10.32	10.23	10.29	139240
2020-09-15	10.34	10.34	10.25	10.25	135095
2020-09-16	10.28	10.38	10.26	10.37	159575
2020-09-17	10.26	10.31	10.22	10.31	178379
2020-09-18	10.28	10.35	10.24	10.28	90735
2020-09-21	10.13	10.13	9.91	10.03	162556
2020-09-22	10.02	10.08	9.98	10.03	202100
2020-09-23	10.06	10.08	9.89	9.93	163827
2020-09-24	9.88	9.96	9.81	9.87	111539
2020-09-25	9.82	9.92	9.79	9.92	148807
2020-09-28	9.98	10.09	9.96	10.02	98855
2020-09-29	10.01	10.01	9.91	9.91	106164
2020-09-30	9.91	10.05	9.91	10.00	167386
2020-10-01	10.04	10.10	9.99	10.03	187776
2020-10-02	9.90	10.09	9.90	9.99	116769
2020-10-05	10.07	10.11	10.04	10.07	94772
2020-10-06	10.07	10.14	10.00	10.03	88480
2020-10-07	10.07	10.15	10.05	10.11	139616
2020-10-08	10.16	10.24	10.13	10.24	63346
2020-10-09	10.27	10.30	10.17	10.17	124318
2020-10-12	10.21	10.30	10.18	10.18	135858
2020-10-13	10.18	10.22	10.04	10.04	184569
2020-10-14	10.04	10.10	9.99	10.00	148617
2020-10-15	9.93	10.04	9.93	10.03	105770
2020-10-16	10.03	10.12	10.03	10.06	142220
2020-10-19	10.08	10.09	9.90	9.90	174735
2020-10-20	9.87	10.06	9.87	10.01	180648
2020-10-21	9.99	10.08	9.97	9.95	167168
2020-10-22	9.97	10.04	9.90	10.02	121067
2020-10-23	10.05	10.10	9.98	10.01	100516
2020-10-26	9.97	9.97	9.76	9.80	172834
2020-10-27	9.79	9.81	9.70	9.73	101655
2020-10-28	9.56	9.60	9.41	9.50	339435
2020-10-29	9.52	9.57	9.45	9.56	193952
2020-10-30	9.59	9.59	9.43	9.52	256237
2020-11-02	9.53	9.66	9.53	9.62	120209
2020-11-03	9.72	9.85	9.72	9.76	101805
2020-11-04	9.78	9.89	9.69	9.77	236132
2020-11-05	9.83	9.96	9.83	9.88	228901
2020-11-06	9.91	9.93	9.82	9.82	250422
2020-11-09	10.20	10.42	10.19	10.33	406552
2020-11-10	10.35	10.56	10.33	10.53	292753
2020-11-11	10.64	10.64	10.46	10.54	215562
2020-11-12	10.50	10.54	10.41	10.45	153948
2020-11-13	10.49	10.65	10.48	10.62	97068
2020-11-16	10.68	10.82	10.68	10.79	109136
2020-11-17	10.77	10.92	10.74	10.90	158217
2020-11-18	10.86	11.04	10.86	10.91	159333
2020-11-19	10.83	10.90	10.82	10.86	309197
2020-11-20	10.87	10.88	10.78	10.79	124594
2020-11-23	10.83	10.90	10.83	10.89	108631
2020-11-24	11.00	11.13	10.99	11.06	114178
2020-11-25	11.10	11.10	11.00	11.02	68397
2020-11-27	11.05	11.09	11.01	11.01	22570
2020-11-30	10.98	10.99	10.90	10.91	57504
2020-12-01	11.00	11.09	11.00	11.03	97512
2020-12-02	11.02	11.10	11.02	11.09	150778
2020-12-03	11.07	11.10	11.01	11.08	147581
2020-12-04	11.10	11.18	11.06	11.15	108555
2020-12-07	11.11	11.12	11.08	11.11	89758
2020-12-08	11.10	11.18	11.09	11.18	98775
2020-12-09	11.20	11.22	11.13	11.19	179985
2020-12-10	11.14	11.14	11.06	11.08	118473
2020-12-11	11.01	11.10	10.97	11.06	154599
2020-12-14	11.08	11.13	11.00	11.04	125374
2020-12-15	11.05	11.16	11.04	11.07	73265
2020-12-16	11.06	11.12	11.05	11.05	92577
2020-12-17	11.07	11.15	11.04	11.07	80469
2020-12-18	11.11	11.14	11.03	11.08	105004
2020-12-21	11.05	11.12	10.99	11.09	69888
2020-12-22	11.10	11.10	10.97	11.01	66864
2020-12-23	10.95	11.10	10.95	11.06	100347
2020-12-24	11.08	11.11	11.07	11.09	27267
2020-12-28	11.12	11.17	11.11	11.11	203023
2020-12-29	11.12	11.15	11.10	11.10	99097
2020-12-30	11.10	11.19	11.07	11.08	191258
2020-12-31	11.07	11.16	11.05	11.14	104831
2021-01-04	11.16	11.17	10.92	10.98	202933
2021-01-05	10.96	11.03	10.91	11.01	219867
2021-01-06	11.01	11.30	11.00	11.18	221500
2021-01-07	11.27	11.36	11.24	11.30	254019
2021-01-08	11.34	11.40	11.27	11.35	109935
2021-01-11	11.26	11.40	11.23	11.40	103006
2021-01-12	11.43	11.48	11.39	11.43	95230
2021-01-13	11.38	11.47	11.34	11.40	173647
2021-01-14	11.46	11.48	11.38	11.46	72607
2021-01-15	11.36	11.36	11.22	11.26	406590
2021-01-19	11.28	11.39	11.27	11.35	124587
2021-01-20	11.40	11.43	11.31	11.31	152165
2021-01-21	11.32	11.36	11.23	11.32	162107
2021-01-22	11.25	11.27	11.14	11.27	126537
2021-01-25	11.20	11.20	11.12	11.19	95550
2021-01-26	11.20	11.21	11.12	11.18	89050
2021-01-27	11.03	11.10	10.93	11.00	359398
2021-01-28	11.05	11.17	11.03	11.14	112719
2021-01-29	11.13	11.14	10.93	11.01	155875
2021-02-01	11.05	11.12	11.01	11.09	127064
2021-02-02	11.16	11.26	11.14	11.22	77227
2021-02-03	11.25	11.25	11.15	11.23	96767
2021-02-04	11.25	11.38	11.23	11.35	119740
2021-02-05	11.39	11.48	11.35	11.38	137228
2021-02-08	11.49	11.50	11.43	11.46	92104
2021-02-09	11.46	11.57	11.46	11.54	160293
2021-02-10	11.60	11.60	11.49	11.54	90541
2021-02-11	11.56	11.58	11.47	11.51	71838
2021-02-12	11.45	11.60	11.45	11.60	64086
2021-02-16	11.56	11.75	11.56	11.71	123460
2021-02-17	11.70	11.80	11.68	11.75	132964
2021-02-18	11.70	11.75	11.64	11.71	74125
2021-02-19	11.72	11.80	11.72	11.73	82171
2021-02-22	11.68	11.80	11.68	11.75	92442
2021-02-23	11.75	11.81	11.65	11.81	226069
2021-02-24	11.76	11.94	11.76	11.90	198337
2021-02-25	11.92	11.95	11.69	11.71	93145
2021-02-26	11.72	11.78	11.59	11.65	99615
2021-03-01	11.74	11.98	11.74	11.93	92703
2021-03-02	11.95	11.98	11.89	11.94	72434
2021-03-03	11.94	12.08	11.90	12.03	172761
2021-03-04	11.99	12.10	11.74	11.89	212810
2021-03-05	11.95	12.08	11.87	12.08	143804
2021-03-08	12.12	12.35	12.10	12.24	178332
2021-03-09	12.27	12.35	12.23	12.27	130188
2021-03-10	12.35	12.53	12.31	12.48	94963
2021-03-11	12.50	12.52	12.43	12.45	81235
2021-03-12	12.42	12.50	12.41	12.49	85342
2021-03-15	12.46	12.50	12.37	12.46	104151
2021-03-16	12.44	12.45	12.35	12.37	75210
2021-03-17	12.36	12.42	12.32	12.42	104992
2021-03-18	12.41	12.53	12.37	12.41	69243
2021-03-19	12.39	12.40	12.25	12.39	92705
2021-03-22	12.39	12.39	12.31	12.36	90934
2021-03-23	12.34	12.36	12.24	12.28	51430
2021-03-24	12.31	12.37	12.28	12.33	64903
2021-03-25	12.32	12.36	12.22	12.36	41177
2021-03-26	12.33	12.52	12.33	12.51	81087
2021-03-29	12.53	12.59	12.49	12.55	69797
2021-03-30	12.60	12.66	12.55	12.57	180796
2021-03-31	12.61	12.65	12.52	12.58	73668
2021-04-01	12.60	12.64	12.56	12.63	45961
2021-04-05	12.73	12.81	12.70	12.78	158423
2021-04-06	12.77	12.87	12.73	12.81	91220
2021-04-07	12.86	12.91	12.83	12.85	118755
2021-04-08	12.88	12.95	12.85	12.90	72542
2021-04-09	13.00	13.10	13.00	13.10	365467
2021-04-12	13.13	13.15	13.08	13.10	236898
2021-04-13	13.15	13.15	13.08	13.14	130282
2021-04-14	13.17	13.22	13.12	13.15	114900
2021-04-15	13.20	13.24	13.15	13.24	82002
2021-04-16	13.24	13.35	13.24	13.29	130799
2021-04-19	13.30	13.32	13.21	13.22	93250
2021-04-20	13.21	13.25	13.15	13.15	81088
2021-04-21	13.12	13.26	13.11	13.15	79194
2021-04-22	13.19	13.25	13.00	13.03	120970
2021-04-23	13.02	13.14	13.02	13.14	83535
2021-04-26	13.16	13.16	13.12	13.16	70432
2021-04-27	13.13	13.17	13.10	13.15	56600
2021-04-28	13.17	13.23	13.17	13.20	46705
2021-04-29	13.24	13.32	13.17	13.30	181659
2021-04-30	13.32	13.34	13.23	13.24	92989
2021-05-03	13.28	13.44	13.28	13.39	107047
2021-05-04	13.38	13.38	13.30	13.38	89064
2021-05-05	13.40	13.51	13.40	13.47	50620
2021-05-06	13.45	13.64	13.45	13.62	71122
2021-05-07	13.65	13.72	13.64	13.72	109497
2021-05-10	13.76	13.88	13.72	13.74	92608
2021-05-11	13.65	13.65	13.45	13.46	106421
2021-05-12	13.42	13.49	13.21	13.21	144757
2021-05-13	13.20	13.46	13.17	13.44	94422
2021-05-14	13.48	13.61	13.46	13.56	56166
2021-05-17	13.52	13.62	13.48	13.57	69225
2021-05-18	13.54	13.64	13.54	13.59	90948
2021-05-19	13.46	13.51	13.38	13.51	92429
2021-05-20	13.56	13.60	13.49	13.55	64867
2021-05-21	13.54	13.62	13.54	13.60	40720
2021-05-24	13.63	13.71	13.63	13.71	60224
2021-05-25	13.77	13.77	13.62	13.63	41844
2021-05-26	13.63	13.66	13.61	13.62	95280
2021-05-27	13.66	13.77	13.66	13.71	180019
2021-05-28	13.75	13.82	13.71	13.77	52570
2021-06-01	13.85	13.85	13.72	13.74	67163
2021-06-02	13.74	13.79	13.74	13.75	67616
2021-06-03	13.72	13.83	13.70	13.76	42274
2021-06-04	13.84	13.86	13.78	13.82	127405
2021-06-07	13.85	13.85	13.71	13.75	41086
2021-06-08	13.73	13.82	13.68	13.78	42223
2021-06-09	13.83	13.83	13.74	13.76	65437
2021-06-10	13.81	13.85	13.73	13.74	56299
2021-06-11	13.74	13.77	13.71	13.74	85339
2021-06-14	13.74	13.74	13.61	13.68	59836
2021-06-15	13.65	13.69	13.59	13.67	83315
2021-06-16	13.67	13.67	13.55	13.63	74376
2021-06-17	13.63	13.63	13.41	13.53	97766
2021-06-18	13.42	13.42	13.12	13.31	86384
2021-06-21	13.31	13.37	13.26	13.30	168252
2021-06-22	13.28	13.40	13.27	13.34	110965
2021-06-23	13.34	13.39	13.26	13.31	63027
2021-06-24	13.32	13.37	13.32	13.34	43841
2021-06-25	13.34	13.43	13.34	13.41	89965
2021-06-28	13.41	13.42	13.35	13.38	43450
2021-06-29	13.41	13.51	13.40	13.49	151674
2021-06-30	13.49	13.58	13.39	13.54	52891
2021-07-01	13.56	13.63	13.48	13.60	42174
2021-07-02	13.61	13.64	13.55	13.61	49956
2021-07-06	13.64	13.65	13.47	13.59	49931
2021-07-07	13.55	13.63	13.51	13.63	23138
2021-07-08	13.44	13.52	13.35	13.41	94312
2021-07-09	13.49	13.66	13.49	13.66	51910
2021-07-12	13.63	13.77	13.63	13.72	69138
2021-07-13	13.67	13.72	13.64	13.72	68713
2021-07-14	13.73	13.75	13.65	13.67	38990
2021-07-15	13.62	13.66	13.59	13.62	141324
2021-07-16	13.64	13.67	13.52	13.55	26013
2021-07-19	13.35	13.45	13.18	13.32	112274
2021-07-20	13.30	13.55	13.28	13.54	59717
2021-07-21	13.62	13.70	13.58	13.55	63045
2021-07-22	13.54	13.61	13.51	13.53	44018
2021-07-23	13.55	13.67	13.55	13.62	53929
2021-07-26	13.54	13.63	13.54	13.55	52401
2021-07-27	13.51	13.58	13.48	13.51	60408
2021-07-28	13.55	13.60	13.49	13.50	40844
2021-07-29	13.55	13.65	13.55	13.63	51960
2021-07-30	13.64	13.68	13.56	13.65	87373
2021-08-02	13.65	13.78	13.62	13.64	50988
2021-08-03	13.65	13.75	13.60	13.72	144067
2021-08-04	13.67	13.72	13.62	13.64	50470
2021-08-05	13.66	13.73	13.63	13.70	55947
2021-08-06	13.71	13.82	13.71	13.80	63078
2021-08-09	13.84	13.90	13.73	13.87	190514
2021-08-10	13.84	13.97	13.83	13.96	128416
2021-08-11	14.00	14.09	13.99	14.09	167565
2021-08-12	14.10	14.10	14.01	14.09	43133
2021-08-13	14.09	14.11	14.01	14.02	66866
2021-08-16	14.00	14.06	13.96	14.04	61077
2021-08-17	13.98	14.09	13.94	13.98	49576
2021-08-18	13.97	14.05	13.86	13.86	43925
2021-08-19	13.78	13.86	13.75	13.79	47735
2021-08-20	13.80	13.87	13.76	13.82	55706
2021-08-23	13.86	13.99	13.86	13.93	58055
2021-08-24	13.97	13.98	13.84	13.88	108724
2021-08-25	13.88	14.07	13.87	14.01	79906
2021-08-26	14.01	14.02	13.89	13.90	39673
2021-08-27	13.91	14.04	13.89	14.03	51365
2021-08-30	14.00	14.00	13.91	13.96	39532
2021-08-31	13.93	13.97	13.90	13.91	46957
2021-09-01	13.91	14.00	13.90	13.93	40461
2021-09-02	13.94	14.01	13.93	13.93	36940
2021-09-03	13.95	13.95	13.79	13.85	66039
2021-09-07	13.85	13.85	13.65	13.68	98814
2021-09-08	13.66	13.71	13.64	13.69	44124
2021-09-09	13.66	13.73	13.61	13.63	49229
2021-09-10	13.65	13.71	13.50	13.52	60683
2021-09-13	13.60	13.66	13.55	13.59	40484
2021-09-14	13.63	13.66	13.52	13.56	78773
2021-09-15	13.55	13.63	13.53	13.63	42728
2021-09-16	13.61	13.61	13.51	13.57	22734
2021-09-17	13.53	13.55	13.50	13.50	47059
2021-09-20	13.37	13.37	13.19	13.26	100149
2021-09-21	13.29	13.42	13.15	13.15	149463
2021-09-22	13.23	13.34	13.21	13.21	89772
2021-09-23	13.25	13.48	13.25	13.43	77403
2021-09-24	13.40	13.46	13.35	13.36	49953
2021-09-27	13.36	13.49	13.36	13.40	47301
2021-09-28	13.40	13.40	13.22	13.22	64288
2021-09-29	13.29	13.32	13.22	13.23	45011
2021-09-30	13.28	13.31	13.08	13.11	46202
2021-10-01	13.15	13.30	13.07	13.25	77136
2021-10-04	13.30	13.36	13.14	13.16	53435
2021-10-05	13.23	13.37	13.21	13.29	55311
2021-10-06	13.22	13.34	13.13	13.34	45616
2021-10-07	13.43	13.54	13.40	13.46	66181
2021-10-08	13.52	13.52	13.45	13.48	28329
2021-10-11	13.46	13.57	13.31	13.31	85632
2021-10-12	13.31	13.31	13.20	13.24	124710
2021-10-13	13.29	13.29	13.12	13.24	71435
2021-10-14	13.28	13.44	13.28	13.38	74009
2021-10-15	13.47	13.50	13.44	13.46	59175
2021-10-18	13.47	13.50	13.42	13.47	66112
2021-10-19	13.53	13.59	13.53	13.58	113364
2021-10-20	13.71	13.73	13.62	13.60	130769
2021-10-21	13.64	13.66	13.51	13.53	62818
2021-10-22	13.55	13.65	13.55	13.63	75422
2021-10-25	13.63	13.67	13.60	13.62	80928
2021-10-26	13.64	13.68	13.63	13.67	86976
2021-10-27	13.65	13.67	13.51	13.51	86270
2021-10-28	13.53	13.60	13.50	13.60	63368
2021-10-29	13.65	13.65	13.56	13.59	75376
2021-11-01	13.59	13.65	13.47	13.53	104958
2021-11-02	13.54	13.60	13.51	13.54	91356
2021-11-03	13.54	13.59	13.52	13.56	41272
2021-11-04	13.56	13.60	13.49	13.51	93620
2021-11-05	13.55	13.63	13.51	13.56	77722
2021-11-08	13.56	13.69	13.56	13.62	127542
2021-11-09	13.57	13.62	13.47	13.49	91655
2021-11-10	13.50	13.55	13.41	13.41	172609
2021-11-11	13.43	13.53	13.43	13.48	122675
2021-11-12	13.48	13.50	13.41	13.46	156541
2021-11-15	13.51	13.51	13.44	13.45	72323
2021-11-16	13.49	13.49	13.40	13.41	121287
2021-11-17	13.39	13.42	13.30	13.31	102988
2021-11-18	13.29	13.29	13.16	13.24	89207
2021-11-19	13.18	13.20	13.10	13.10	76603
2021-11-22	13.15	13.24	13.15	13.18	259453
2021-11-23	13.22	13.28	13.21	13.25	131681
2021-11-24	13.21	13.36	13.21	13.30	107771
2021-11-26	13.24	13.24	13.02	13.17	165640
2021-11-29	13.25	13.30	13.15	13.15	255223
2021-11-30	13.04	13.10	12.97	13.02	200910
2021-12-01	13.11	13.21	12.93	12.96	166216
2021-12-02	12.99	13.09	12.93	13.06	104455
2021-12-03	13.11	13.11	12.90	12.95	146996
2021-12-06	13.04	13.21	13.04	13.12	72883
2021-12-07	13.23	13.41	13.18	13.21	247858
2021-12-08	13.24	13.34	13.21	13.28	119392
2021-12-09	13.21	13.32	13.19	13.30	52794
2021-12-10	13.35	13.41	13.30	13.41	62389
2021-12-13	13.43	13.43	13.30	13.35	127565
2021-12-14	13.33	13.54	13.31	13.51	122071
2021-12-15	13.52	13.63	13.46	13.60	72432
2021-12-16	13.67	13.86	13.66	13.83	65286
2021-12-17	13.80	13.80	13.60	13.69	85015
2021-12-20	13.52	13.59	13.47	13.58	91947
2021-12-21	13.67	13.81	13.61	13.71	89389
2021-12-22	13.74	13.84	13.72	13.84	138620
2021-12-23	13.86	14.01	13.86	13.96	156462
2021-12-27	14.02	14.39	13.97	14.14	50674
2021-12-28	14.12	14.24	14.12	14.16	70301
2021-12-29	14.26	14.26	14.15	14.25	72047
2021-12-30	14.20	14.25	14.19	14.21	54724
2021-12-31	14.16	14.25	14.16	14.21	30382
2022-01-03	14.25	14.34	14.24	14.32	60349
2022-01-04	14.41	14.58	14.37	14.57	80736
2022-01-05	14.59	14.74	14.49	14.51	84502
2022-01-06	14.59	14.69	14.48	14.65	96107
2022-01-07	14.71	14.85	14.68	14.80	108548
2022-01-10	14.79	14.79	14.60	14.73	75260
2022-01-11	14.77	14.85	14.70	14.85	48364
2022-01-12	14.83	14.99	14.78	14.99	92683
2022-01-13	14.96	15.00	14.90	14.95	76583
2022-01-14	14.83	14.89	14.72	14.87	153924
2022-01-18	14.77	14.77	14.49	14.50	109398
2022-01-19	14.60	14.60	14.44	14.48	82374
2022-01-20	14.45	14.57	14.35	14.24	103354
2022-01-21	14.18	14.22	13.72	13.80	116184
2022-01-24	13.37	13.63	13.10	13.63	203067
2022-01-25	13.48	13.76	13.30	13.64	91638
2022-01-26	13.77	13.92	13.62	13.67	63473
2022-01-27	13.80	13.98	13.57	13.69	121312
2022-01-28	13.69	13.98	13.55	13.98	69913
2022-01-31	14.07	14.08	13.88	14.08	82506
2022-02-01	14.05	14.23	14.02	14.18	101848
2022-02-02	14.14	14.41	14.09	14.36	69840
2022-02-03	14.25	14.29	14.20	14.21	82865
2022-02-04	14.19	14.26	14.08	14.22	99776
2022-02-07	14.16	14.23	14.08	14.15	52063
2022-02-08	14.16	14.35	14.13	14.27	68677
2022-02-09	14.39	14.50	14.33	14.47	58791
2022-02-10	14.35	14.47	14.18	14.20	74367
2022-02-11	14.15	14.31	13.99	13.99	83920
2022-02-14	14.05	14.09	13.84	13.90	97330
2022-02-15	13.97	14.07	13.91	14.00	62570
2022-02-16	13.94	14.06	13.88	14.02	57409
2022-02-17	14.01	14.02	13.86	13.92	61125
2022-02-18	13.90	14.00	13.86	13.97	60869
2022-02-22	13.95	13.96	13.66	13.71	101304
2022-02-23	13.75	13.87	13.56	13.56	50994
2022-02-24	13.29	13.64	13.13	13.60	248086
2022-02-25	13.71	14.05	13.71	13.96	132323
2022-02-28	13.82	13.96	13.72	13.89	72539
2022-03-01	13.79	13.85	13.73	13.82	742068
2022-03-02	13.85	14.26	13.85	14.13	247278
2022-03-03	14.23	14.31	14.04	14.11	111150
2022-03-04	13.98	14.00	13.83	13.95	72603
2022-03-07	13.90	13.90	13.77	13.77	89081
2022-03-08	13.78	13.90	13.62	13.68	192976
2022-03-09	13.79	14.03	13.79	13.98	72806
2022-03-10	13.87	13.99	13.70	13.86	125204
2022-03-11	13.95	14.10	13.95	13.95	33169
2022-03-14	14.04	14.11	13.90	13.92	50027
2022-03-15	13.97	14.16	13.97	14.16	64418
2022-03-16	14.24	14.37	14.17	14.31	57047
2022-03-17	14.34	14.67	14.34	14.63	83343
2022-03-18	14.64	14.68	14.54	14.67	78328
2022-03-21	14.64	14.84	14.64	14.73	66730
2022-03-22	14.94	15.01	14.80	14.81	123568
2022-03-23	14.80	14.87	14.64	14.64	87709
2022-03-24	14.70	14.82	14.63	14.80	80618
2022-03-25	14.87	15.00	14.82	14.97	108528
2022-03-28	14.98	14.99	14.87	14.92	105941
2022-03-29	15.00	15.10	14.86	14.97	109556
2022-03-30	14.90	14.99	14.81	14.94	105573
2022-03-31	14.87	14.98	14.81	14.83	46614
2022-04-01	14.84	14.85	14.66	14.75	81946
2022-04-04	14.54	14.76	14.54	14.71	34387
2022-04-05	14.69	14.74	14.38	14.39	69401
2022-04-06	14.40	14.51	14.27	14.36	84112
2022-04-07	14.36	14.50	14.27	14.43	81811
2022-04-08	14.43	14.59	14.36	14.57	68949
2022-04-11	14.51	14.62	14.42	14.48	58646
2022-04-12	14.54	14.58	14.38	14.42	55239
2022-04-13	14.40	14.48	14.28	14.40	85945
2022-04-14	14.31	14.39	14.21	14.21	40176
2022-04-18	14.16	14.35	14.16	14.33	33696
2022-04-19	14.35	14.50	14.28	14.48	124548
2022-04-20	14.52	14.61	14.46	14.42	48963
2022-04-21	14.50	14.54	14.19	14.24	63533
2022-04-22	14.17	14.22	14.00	14.02	52046
2022-04-25	13.81	13.92	13.60	13.88	174548
2022-04-26	13.90	13.90	13.61	13.63	54624
2022-04-27	13.68	13.78	13.57	13.58	47033
2022-04-28	13.63	13.87	13.57	13.87	90573
2022-04-29	13.95	13.95	13.41	13.42	83522
2022-05-02	13.33	13.56	13.13	13.33	83944
2022-05-03	13.31	13.64	13.28	13.29	78670
2022-05-04	13.24	13.70	13.23	13.58	75898
2022-05-05	13.58	13.58	13.19	13.43	95397
2022-05-06	13.38	13.40	13.19	13.38	40422
2022-05-09	13.21	13.24	13.01	13.01	71440
2022-05-10	13.11	13.27	12.90	12.97	93977
2022-05-11	12.90	13.09	12.81	12.95	89856
2022-05-12	12.87	12.87	12.60	12.73	101605
2022-05-13	12.80	12.93	12.77	12.87	99808
2022-05-16	12.88	12.97	12.77	12.92	93480
2022-05-17	12.99	13.10	12.97	13.08	66837
2022-05-18	13.03	13.03	12.72	12.87	51265
2022-05-19	12.75	12.75	12.55	12.66	92861
2022-05-20	12.66	12.75	12.41	12.60	63633
2022-05-23	12.63	13.02	12.63	12.89	103250
2022-05-24	12.79	12.90	12.62	12.89	29203
2022-05-25	12.80	13.07	12.80	12.98	32333
2022-05-26	13.01	13.29	13.01	13.25	43761
2022-05-27	13.29	13.50	13.26	13.46	47320
2022-05-31	13.37	13.55	13.28	13.45	76998
2022-06-01	13.45	13.50	13.22	13.36	45838
2022-06-02	13.43	13.48	13.21	13.48	51420
2022-06-03	13.34	13.39	13.24	13.28	56774
2022-06-06	13.38	13.44	13.26	13.30	54894
2022-06-07	13.28	13.48	13.24	13.42	49869
2022-06-08	13.36	13.38	13.26	13.28	39810
2022-06-09	13.26	13.28	13.05	13.10	60736
2022-06-10	13.02	13.02	12.63	12.69	82608
2022-06-13	12.58	12.58	12.13	12.24	132832
2022-06-15	11.96	12.15	11.87	12.01	105885
2022-06-16	11.95	11.95	11.48	11.51	85567
2022-06-17	11.49	11.55	11.33	11.41	66383
2022-06-21	11.51	11.67	11.51	11.64	48346
2022-06-22	11.56	11.64	11.45	11.62	57459
2022-06-23	11.63	11.65	11.52	11.65	61307
2022-06-24	11.64	11.95	11.58	11.90	91927
2022-06-27	11.99	12.19	11.98	12.05	48289
2022-06-28	12.14	12.26	11.91	11.97	225635
2022-06-29	11.94	12.01	11.93	11.94	74085
2022-06-30	11.78	12.00	11.74	11.95	27210
2022-07-01	11.98	12.16	11.90	12.07	35371
2022-07-05	11.96	12.00	11.79	11.98	42714
2022-07-06	12.03	12.08	11.91	11.97	42622
2022-07-07	12.04	12.18	12.04	12.08	69305
2022-07-08	12.13	12.25	12.11	12.21	30305
2022-07-11	12.14	12.18	12.06	12.07	85557
2022-07-12	12.02	12.19	11.92	11.99	68954
2022-07-13	11.94	12.06	11.90	11.99	90691
2022-07-14	11.78	11.95	11.78	11.94	87315
2022-07-15	12.00	12.18	12.00	12.12	97597
2022-07-18	12.16	12.27	12.08	12.10	202143
2022-07-19	12.22	12.40	12.19	12.38	110996
2022-07-20	12.38	12.49	12.36	12.37	32945
2022-07-21	12.42	12.42	12.24	12.34	30470
2022-07-22	12.35	12.43	12.17	12.29	48925
2022-07-25	12.27	12.31	12.12	12.21	103657
2022-07-26	12.20	12.23	12.09	12.14	63109
2022-07-27	12.15	12.46	12.15	12.43	57401
2022-07-28	12.35	12.60	12.34	12.60	75068
2022-07-29	12.70	12.80	12.65	12.73	74020
2022-08-01	12.71	12.92	12.69	12.75	68619
2022-08-02	12.67	12.78	12.59	12.59	53668
2022-08-03	12.62	12.70	12.55	12.70	23094
2022-08-04	12.60	12.66	12.58	12.58	33024
2022-08-05	12.51	12.61	12.49	12.51	36340
2022-08-08	12.50	12.72	12.50	12.58	26854
2022-08-09	12.56	12.68	12.52	12.52	25961
2022-08-10	12.62	12.81	12.62	12.74	31793
2022-08-11	12.75	12.86	12.64	12.78	57589
2022-08-12	12.78	12.97	12.72	12.96	56578
2022-08-15	12.94	13.13	12.85	13.07	66304
2022-08-16	13.01	13.25	13.01	13.15	51396
2022-08-17	13.02	13.13	12.51	13.06	48546
2022-08-18	13.10	13.12	13.02	13.05	32035
2022-08-19	13.00	13.04	12.87	12.91	49464
2022-08-22	12.75	12.80	12.50	12.56	47932
2022-08-23	12.50	12.61	12.50	12.57	30785
2022-08-24	12.57	12.69	12.50	12.67	37835
2022-08-25	12.61	12.80	12.61	12.75	27110
2022-08-26	12.81	12.87	12.46	12.46	36691
2022-08-29	12.38	12.44	12.30	12.41	20805
2022-08-30	12.42	12.42	12.14	12.25	49584
2022-08-31	12.22	12.32	12.12	12.16	38297
2022-09-01	12.08	12.20	12.00	12.19	55341
2022-09-02	12.30	12.38	12.00	12.04	57300
2022-09-06	12.00	12.08	11.88	11.94	96661
2022-09-07	11.88	12.21	11.88	12.16	41414
2022-09-08	12.10	12.26	11.98	12.26	66006
2022-09-09	12.30	12.49	12.30	12.36	36951
2022-09-12	12.41	12.55	12.41	12.44	39011
2022-09-13	12.34	12.34	11.96	12.09	36242
2022-09-14	12.07	12.13	11.99	12.11	39468
2022-09-15	12.11	12.21	12.06	12.10	57817
2022-09-16	11.99	12.00	11.82	11.94	58140
2022-09-19	11.80	12.04	11.74	11.98	61781
2022-09-20	11.86	11.87	11.64	11.75	49973
2022-09-22	11.51	11.56	11.34	11.34	60886
2022-09-23	11.32	11.32	11.10	11.14	75984
2022-09-26	11.14	11.16	10.82	10.93	101456
2022-09-27	11.02	11.07	10.71	10.88	86072
2022-09-28	10.93	11.14	10.87	11.05	134187
2022-09-29	10.97	10.98	10.80	10.86	94433
2022-09-30	10.81	11.04	10.81	10.88	85425
2022-10-03	10.95	11.26	10.95	11.16	62387
2022-10-04	11.27	11.52	11.27	11.52	94425
2022-10-05	11.35	11.54	11.33	11.50	54519
2022-10-06	11.46	11.53	11.26	11.32	69608
2022-10-07	11.23	11.26	10.99	11.08	64011
2022-10-10	11.05	11.19	10.87	10.96	84739
2022-10-11	10.87	11.06	10.85	10.85	75785
2022-10-12	10.89	10.97	10.80	10.80	43096
2022-10-13	10.70	11.20	10.65	11.12	83995
2022-10-14	11.24	11.28	11.06	11.06	60298
2022-10-17	11.25	11.73	11.21	11.54	259769
2022-10-18	11.76	11.84	11.75	11.82	149529
2022-10-19	11.84	11.84	11.65	11.71	113369
2022-10-20	11.64	11.72	11.50	11.40	106217
2022-10-21	11.38	11.64	11.36	11.60	80096
2022-10-24	11.72	11.73	11.54	11.71	118968
2022-10-25	11.63	11.89	11.63	11.82	69368
2022-10-26	11.82	11.99	11.80	11.90	108297
2022-10-27	11.98	12.15	11.94	12.06	83062
2022-10-28	12.01	12.40	12.01	12.37	47119
2022-10-31	12.36	12.45	12.28	12.34	91121
2022-11-01	12.38	12.44	12.23	12.33	157543
2022-11-02	12.29	12.54	12.12	12.12	40857
2022-11-03	12.10	12.10	11.92	11.92	126912
2022-11-04	12.04	12.16	11.97	12.13	83368
2022-11-07	12.14	12.24	12.12	12.23	72683
2022-11-08	12.31	12.42	12.21	12.36	69669
2022-11-09	12.24	12.33	12.13	12.15	57394
2022-11-10	12.42	12.53	12.36	12.51	96039
2022-11-11	12.57	12.78	12.56	12.68	70735
2022-11-14	12.70	12.74	12.55	12.55	64960
2022-11-15	12.68	12.82	12.53	12.64	89771
2022-11-16	12.67	12.67	12.58	12.60	27171
2022-11-17	12.50	12.65	12.47	12.59	59240
2022-11-18	12.71	12.94	12.64	12.89	141913
2022-11-21	12.86	12.96	12.80	12.85	112277
2022-11-22	12.85	13.06	12.85	13.02	43358
2022-11-23	13.03	13.12	13.00	13.04	60866
2022-11-25	13.09	13.18	13.01	13.10	30175
2022-11-28	13.06	13.15	13.00	13.04	80674
2022-11-29	12.99	13.17	12.99	13.13	50195
2022-11-30	13.08	13.37	13.00	13.31	69407
2022-12-01	13.33	13.42	13.22	13.32	62173
2022-12-02	13.18	13.28	13.17	13.22	48556
2022-12-05	13.15	13.21	13.04	13.05	122891
2022-12-06	13.11	13.11	12.79	12.88	81453
2022-12-07	12.88	12.91	12.80	12.86	62437
2022-12-08	12.87	12.96	12.87	12.92	76775
2022-12-09	12.87	12.92	12.83	12.83	47285
2022-12-12	12.87	12.95	12.82	12.95	79438
2022-12-13	13.12	13.26	12.90	12.99	101129
2022-12-14	12.93	13.11	12.85	12.94	56623
2022-12-15	12.82	12.83	12.56	12.77	71892
2022-12-16	12.59	12.67	12.52	12.59	31989
2022-12-19	12.51	12.64	12.50	12.56	62632
2022-12-20	12.50	12.70	12.50	12.51	65308
2022-12-21	12.59	12.78	12.59	12.68	82835
2022-12-22	12.68	12.68	12.39	12.57	71960
2022-12-23	12.53	12.60	12.50	12.53	243908
2022-12-27	12.56	12.67	12.51	12.54	70919
2022-12-28	12.57	12.59	12.36	12.38	58306
2022-12-29	12.42	12.71	12.42	12.64	92958
2022-12-30	12.56	12.70	12.54	12.70	62152
2023-01-03	12.70	12.74	12.56	12.72	103921
2023-01-04	12.78	12.99	12.76	12.82	61239
2023-01-05	12.80	12.82	12.65	12.72	61414
2023-01-06	12.84	13.07	12.78	13.06	34827
2023-01-09	13.11	13.14	12.99	12.99	55172
2023-01-10	12.95	13.11	12.95	13.03	51756
2023-01-11	13.01	13.21	13.01	13.15	42094
2023-01-12	13.24	13.25	13.16	13.18	28651
2023-01-13	13.09	13.19	12.82	13.12	154086
2023-01-17	13.02	13.10	13.00	13.04	67785
2023-01-18	13.00	13.05	12.85	12.85	96870
2023-01-19	12.80	12.84	12.64	12.73	46596
2023-01-20	12.76	12.87	12.69	12.70	51196
2023-01-23	12.75	12.91	12.64	12.81	58530
2023-01-24	12.72	12.90	12.59	12.78	49872
2023-01-25	12.70	12.79	12.67	12.77	80081
2023-01-26	12.84	12.89	12.74	12.84	69371
2023-01-27	12.83	12.94	12.76	12.88	102314
2023-01-30	12.74	12.87	12.74	12.79	98153
2023-01-31	12.93	12.94	12.78	12.90	134949
2023-02-01	12.89	13.06	12.81	12.93	152671
2023-02-02	12.99	13.02	12.93	12.99	108988
2023-02-03	12.92	13.00	12.85	12.90	51358
2023-02-06	12.78	12.88	12.78	12.85	40264
2023-02-07	12.82	13.04	12.81	13.02	71981
2023-02-08	12.90	13.02	12.90	12.98	59835
2023-02-09	13.03	13.05	12.83	12.85	53919
2023-02-10	12.85	12.93	12.79	12.90	41690
2023-02-13	12.95	13.07	12.92	13.05	29073
2023-02-14	13.02	13.10	12.96	13.03	67076
2023-02-15	12.93	13.03	12.92	13.00	60044
2023-02-16	12.98	12.98	12.88	12.95	49043
2023-02-17	12.87	12.92	12.83	12.91	35166
2023-02-21	12.77	12.80	12.62	12.66	43181
2023-02-22	12.66	12.69	12.54	12.58	44038
2023-02-23	12.60	12.68	12.50	12.60	47236
2023-02-24	12.55	12.56	12.45	12.49	105829
2023-02-27	12.61	12.64	12.46	12.49	175671
2023-02-28	12.48	12.57	12.48	12.49	40830
2023-03-01	12.46	12.51	12.40	12.46	31657
2023-03-02	12.44	12.55	12.41	12.52	61066
2023-03-03	12.65	12.70	12.62	12.65	54888
2023-03-06	12.70	12.81	12.69	12.76	38074
2023-03-07	12.76	12.76	12.50	12.50	88263
2023-03-08	12.51	12.55	12.42	12.46	70247
2023-03-09	12.50	12.55	12.20	12.21	59973
2023-03-10	12.24	12.28	12.04	12.05	73963
2023-03-13	12.00	12.15	11.93	11.93	90982
2023-03-14	12.06	12.18	11.98	12.12	90656
2023-03-15	11.87	11.93	11.81	11.86	102082
2023-03-16	11.76	12.09	11.76	11.99	91696
2023-03-17	11.88	11.91	11.75	11.77	68460
2023-03-20	11.85	12.01	11.84	11.94	84193
2023-03-21	12.10	12.16	12.03	12.08	63755
2023-03-22	12.07	12.14	11.92	11.94	122171
2023-03-23	11.95	12.02	11.87	11.92	85888
2023-03-24	11.81	11.96	11.77	11.90	56123
2023-03-27	12.00	12.06	11.94	11.97	211619
2023-03-28	11.97	12.06	11.97	12.00	134994
2023-03-29	12.01	12.15	12.01	12.14	69799
2023-03-30	12.21	12.22	12.14	12.17	47991
2023-03-31	12.16	12.31	12.16	12.28	153091
2023-04-03	12.34	12.43	12.29	12.38	81105
2023-04-04	12.41	12.43	12.21	12.26	100690
2023-04-05	12.20	12.33	12.20	12.29	128850
2023-04-06	12.30	12.37	12.27	12.35	74362
2023-04-10	12.28	12.43	12.28	12.37	55930
2023-04-11	12.43	12.54	12.42	12.47	32653
2023-04-12	12.51	12.58	12.39	12.45	82340
2023-04-13	12.46	12.64	12.40	12.59	73672
2023-04-14	12.62	12.76	12.60	12.66	82294
2023-04-17	12.67	12.74	12.66	12.72	67747
2023-04-18	12.76	12.84	12.73	12.77	96317
2023-04-19	12.75	12.78	12.71	12.59	76328
2023-04-20	12.54	12.64	12.53	12.58	82247
2023-04-21	12.55	12.60	12.40	12.56	81917
2023-04-24	12.58	12.63	12.55	12.59	47636
2023-04-25	12.55	12.63	12.50	12.50	115083
2023-04-26	12.50	12.58	12.38	12.41	114958
2023-04-27	12.50	12.61	12.50	12.61	96952
2023-04-28	12.79	12.84	12.64	12.81	88099
2023-05-01	12.85	12.98	12.80	12.85	185996
2023-05-02	12.89	12.89	12.59	12.61	105081
2023-05-03	12.67	12.72	12.55	12.55	65354
2023-05-04	12.46	12.46	12.38	12.41	68050
2023-05-05	12.47	12.60	12.47	12.54	35445
2023-05-08	12.60	12.68	12.55	12.56	45651
2023-05-09	12.57	12.62	12.54	12.59	94325
2023-05-10	12.66	12.69	12.50	12.55	73452
2023-05-11	12.50	12.54	12.43	12.51	81967
2023-05-12	12.54	12.54	12.41	12.46	63043
2023-05-15	12.46	12.57	12.45	12.54	44699
2023-05-16	12.55	12.55	12.49	12.51	42685
2023-05-17	12.54	12.67	12.53	12.60	56165
2023-05-18	12.58	12.69	12.58	12.68	65118
2023-05-19	12.67	12.80	12.67	12.80	179242
2023-05-22	12.82	12.82	12.66	12.66	43667
2023-05-23	12.62	12.66	12.49	12.51	65028
2023-05-24	12.45	12.54	12.35	12.35	71957
2023-05-25	12.38	12.38	12.27	12.30	41892
2023-05-26	12.32	12.48	12.32	12.45	30601
2023-05-30	12.45	12.51	12.40	12.45	26591
2023-05-31	12.37	12.45	12.35	12.42	34394
2023-06-01	12.49	12.52	12.34	12.45	73027
2023-06-02	12.56	12.76	12.54	12.70	52918
2023-06-05	12.72	12.79	12.67	12.70	50221
2023-06-06	12.70	12.86	12.70	12.85	37137
2023-06-07	12.92	12.98	12.87	12.97	67476
2023-06-08	12.93	13.00	12.93	13.00	25585
2023-06-09	12.95	13.01	12.95	12.95	40740
2023-06-12	12.95	13.03	12.93	13.02	78631
2023-06-13	13.06	13.17	13.00	13.15	89296
2023-06-14	13.10	13.24	13.10	13.10	67088
2023-06-15	13.15	13.28	13.13	13.26	64532
2023-06-16	13.26	13.31	13.26	13.26	39979
2023-06-20	13.17	13.20	13.11	13.11	61923
2023-06-21	13.15	13.15	13.02	13.10	56898
2023-06-22	13.12	13.12	13.03	13.03	30463
2023-06-23	12.99	12.99	12.92	12.92	60851
2023-06-26	12.87	12.98	12.86	12.86	41746
2023-06-27	12.90	13.00	12.90	12.96	112888
2023-06-28	12.91	12.97	12.89	12.92	58532
2023-06-29	12.93	13.10	12.93	13.10	50911
2023-06-30	13.22	13.29	13.17	13.28	50542
2023-07-03	13.21	13.31	13.17	13.29	61171
2023-07-05	13.14	13.30	13.14	13.25	73114
2023-07-06	13.23	13.23	13.07	13.17	56952
2023-07-07	13.10	13.25	13.10	13.14	86208
2023-07-10	13.14	13.27	13.14	13.20	56231
2023-07-11	13.22	13.32	13.19	13.32	50304
2023-07-12	13.35	13.47	13.34	13.38	118262
2023-07-13	13.38	13.46	13.38	13.43	74773
2023-07-14	13.49	13.49	13.36	13.37	58708
2023-07-17	13.35	13.47	13.35	13.47	61185
2023-07-18	13.47	13.55	13.44	13.52	108002
2023-07-19	13.51	13.60	13.51	13.57	58570
2023-07-20	13.52	13.65	13.51	13.53	52809
2023-07-21	13.56	13.60	13.50	13.53	62734
2023-07-24	13.55	13.67	13.55	13.63	63331
2023-07-25	13.69	13.69	13.61	13.63	51326
2023-07-26	13.63	13.69	13.62	13.65	63336
2023-07-27	13.68	13.73	13.54	13.55	78046
2023-07-28	13.67	13.67	13.61	13.66	69987
2023-07-31	13.78	13.78	13.64	13.71	93753
2023-08-01	13.65	13.79	13.65	13.75	82221
2023-08-02	13.72	13.74	13.60	13.63	70202
2023-08-03	13.55	13.69	13.55	13.65	52631
2023-08-04	13.74	13.74	13.51	13.51	67509
2023-08-07	13.55	13.81	13.55	13.79	48425
2023-08-08	13.76	13.76	13.64	13.75	56640
2023-08-09	13.79	13.80	13.67	13.70	62636
2023-08-10	13.72	13.82	13.66	13.68	73464
2023-08-11	13.67	13.73	13.63	13.66	54311
2023-08-14	13.60	13.72	13.60	13.64	41762
2023-08-15	13.59	13.68	13.50	13.52	65450
2023-08-16	13.51	13.60	13.43	13.43	67400
2023-08-17	13.50	13.52	13.34	13.34	79406
2023-08-18	13.23	13.37	13.23	13.32	23386
2023-08-21	13.28	13.38	13.28	13.36	42728
2023-08-22	13.41	13.42	13.25	13.29	52363
2023-08-23	13.31	13.44	13.25	13.39	60359
2023-08-24	13.42	13.49	13.35	13.35	36686
2023-08-25	13.37	13.45	13.29	13.35	63149
2023-08-28	13.41	13.46	13.39	13.44	42557
2023-08-29	13.43	13.55	13.42	13.54	32356
2023-08-30	13.58	13.63	13.55	13.57	51748
2023-08-31	13.63	13.63	13.51	13.52	70726
2023-09-01	13.57	13.66	13.56	13.64	46598
2023-09-05	13.67	13.67	13.50	13.50	29102
2023-09-06	13.54	13.56	13.47	13.54	59064
2023-09-07	13.51	13.58	13.48	13.50	32130
2023-09-08	13.50	13.56	13.41	13.50	44567
2023-09-11	13.51	13.61	13.46	13.49	64240
2023-09-12	13.50	13.66	13.50	13.57	47972
2023-09-13	13.64	13.66	13.47	13.50	75286
2023-09-14	13.57	13.65	13.55	13.61	44982
2023-09-15	13.60	13.61	13.48	13.49	54277
2023-09-18	13.46	13.61	13.46	13.58	24546
2023-09-19	13.62	13.62	13.49	13.52	31335
2023-09-20	13.56	13.60	13.45	13.45	42959
2023-09-21	13.43	13.43	13.25	13.25	40117
2023-09-22	13.26	13.32	13.20	13.21	40682
2023-09-25	13.16	13.22	13.16	13.20	42251
2023-09-26	13.20	13.20	13.03	13.04	48093
2023-09-27	13.08	13.09	12.91	12.98	68960
2023-09-28	12.96	13.11	12.96	13.07	35339
2023-09-29	13.09	13.09	12.94	12.98	44685
2023-10-02	12.92	12.95	12.83	12.91	58918
2023-10-03	12.84	12.92	12.76	12.80	79198
2023-10-04	12.77	12.86	12.66	12.84	58075
2023-10-05	12.78	12.88	12.77	12.84	40858
2023-10-06	12.76	12.97	12.75	12.91	34978
2023-10-09	12.84	12.96	12.83	12.92	39365
2023-10-10	12.97	13.09	12.97	13.02	50997
2023-10-11	13.09	13.09	13.00	13.05	34596
2023-10-12	13.09	13.09	12.91	12.97	43216
2023-10-13	13.00	13.10	12.92	12.92	32915
2023-10-16	13.04	13.16	12.98	13.07	86374
2023-10-17	12.94	13.09	12.92	12.94	132099
2023-10-18	12.91	12.95	12.80	12.81	57525
2023-10-19	12.76	12.86	12.66	12.66	56217
2023-10-20	12.68	12.71	12.54	12.42	56095
2023-10-23	12.34	12.48	12.31	12.34	35838
2023-10-24	12.41	12.51	12.35	12.42	74997
2023-10-25	12.38	12.43	12.23	12.23	86514
2023-10-26	12.26	12.29	12.13	12.21	104223
2023-10-27	12.26	12.26	12.07	12.11	74898
2023-10-30	12.15	12.32	12.11	12.29	92753
2023-10-31	12.45	12.50	12.35	12.50	81739
2023-11-01	12.47	12.71	12.47	12.70	44599
2023-11-02	12.79	13.06	12.79	13.04	29533
2023-11-03	13.19	13.30	13.17	13.26	66230
2023-11-06	13.28	13.28	12.98	13.03	42424
2023-11-07	12.97	13.04	12.95	12.99	65737
2023-11-08	13.01	13.03	12.87	12.87	58510
2023-11-09	12.95	12.95	12.81	12.81	34963
2023-11-10	12.85	13.01	12.85	12.99	34661
2023-11-13	12.90	13.03	12.90	12.97	39697
2023-11-14	13.05	13.27	13.05	13.20	53308
2023-11-15	13.25	13.35	13.25	13.33	42209
2023-11-16	13.33	13.33	13.22	13.27	80161
2023-11-17	13.28	13.30	13.24	13.26	62286
2023-11-20	13.27	13.40	13.27	13.37	51222
2023-11-21	13.26	13.36	13.26	13.28	58388
2023-11-22	13.31	13.36	13.26	13.31	105355
2023-11-24	13.36	13.37	13.29	13.34	62082
2023-11-27	13.34	13.39	13.30	13.38	35981
2023-11-28	13.41	13.44	13.37	13.39	36822
2023-11-29	13.46	13.47	13.41	13.41	46437
2023-11-30	13.35	13.45	13.35	13.42	49527
2023-12-01	13.44	13.58	13.40	13.57	47446
2023-12-04	13.46	13.52	13.39	13.47	34163
2023-12-05	13.43	13.44	13.33	13.36	54611
2023-12-06	13.37	13.44	13.33	13.33	90820
2023-12-07	13.32	13.37	13.27	13.35	81938
2023-12-08	13.31	13.39	13.31	13.37	40673
2023-12-11	13.35	13.50	13.34	13.49	93727
2023-12-12	13.50	13.58	13.44	13.52	62719
2023-12-13	13.58	13.71	13.54	13.67	131695
2023-12-14	13.74	13.84	13.74	13.78	79656
2023-12-15	13.73	13.82	13.71	13.82	38841
2023-12-18	13.85	13.91	13.75	13.80	59910
2023-12-19	13.85	13.94	13.85	13.87	70626
2023-12-20	13.87	13.93	13.67	13.67	66955
2023-12-21	13.70	13.79	13.68	13.72	46416
2023-12-22	13.83	13.88	13.78	13.83	50826
2023-12-26	13.80	13.91	13.80	13.90	73454
2023-12-27	13.95	13.99	13.92	13.96	86166
2023-12-28	13.97	13.99	13.86	13.88	93340
2023-12-29	13.88	13.96	13.82	13.87	49552
2024-01-02	13.83	13.95	13.83	13.90	62408
2024-01-03	13.91	13.95	13.88	13.92	97677
2024-01-04	13.99	14.03	13.91	13.91	96657
2024-01-05	13.87	14.00	13.87	13.96	65185
2024-01-08	13.95	14.10	13.95	14.03	103849
2024-01-09	14.02	14.05	13.89	13.93	181744
2024-01-10	13.95	14.00	13.87	13.94	130850
2024-01-11	13.96	13.96	13.77	13.89	81268
2024-01-12	13.90	14.00	13.89	13.92	83936
2024-01-16	13.93	13.94	13.76	13.77	137740
2024-01-17	13.76	13.84	13.64	13.64	121581
2024-01-18	13.68	13.76	13.67	13.67	191613
2024-01-19	13.73	13.89	13.72	13.76	145704
2024-01-22	13.87	13.94	13.77	13.64	143392
2024-01-23	13.72	13.80	13.72	13.80	96069
2024-01-24	13.84	13.94	13.79	13.92	100301
2024-01-25	13.99	14.05	13.98	14.01	84664
2024-01-26	14.04	14.14	13.95	14.12	108754
2024-01-29	14.16	14.18	14.05	14.18	90508
2024-01-30	14.08	14.26	14.07	14.19	89638
2024-01-31	14.23	14.27	14.05	14.06	134963
2024-02-01	14.06	14.16	14.01	14.15	124328
2024-02-02	14.15	14.25	14.11	14.21	80546
2024-02-05	14.12	14.16	14.05	14.14	45658
2024-02-06	14.10	14.22	14.10	14.18	50703
2024-02-07	14.22	14.35	14.22	14.31	55432
2024-02-08	14.25	14.35	14.23	14.33	46894
2024-02-09	14.33	14.36	14.27	14.32	27415
2024-02-12	14.31	14.47	14.31	14.41	45111
2024-02-13	14.25	14.35	14.16	14.25	85194
2024-02-14	14.25	14.40	14.21	14.40	58123
2024-02-15	14.40	14.64	14.35	14.59	83767
2024-02-16	14.52	14.64	14.52	14.57	31600
2024-02-20	14.57	14.67	14.48	14.48	65116
2024-02-21	14.53	14.60	14.47	14.50	84479
2024-02-22	14.61	14.71	14.59	14.68	39584
2024-02-23	14.72	14.84	14.70	14.73	61237
2024-02-26	14.88	14.90	14.66	14.68	102282
2024-02-27	14.68	14.69	14.59	14.69	71910
2024-02-28	14.63	14.81	14.61	14.74	50491
2024-02-29	14.81	14.82	14.75	14.79	79711
2024-03-01	14.80	14.84	14.76	14.82	71041
2024-03-04	14.77	14.84	14.72	14.72	82114
2024-03-05	14.67	14.70	14.54	14.57	136206
2024-03-06	14.66	14.72	14.60	14.65	126476
2024-03-07	14.74	14.74	14.61	14.65	60827
2024-03-08	14.67	14.73	14.66	14.70	76303
2024-03-11	14.63	14.73	14.63	14.72	34845
2024-03-12	14.71	14.91	14.68	14.83	101591
2024-03-13	14.82	14.91	14.80	14.87	52957
2024-03-14	14.94	14.94	14.68	14.73	76299
2024-03-15	14.66	14.76	14.61	14.62	69497
2024-03-18	14.70	14.84	14.66	14.67	59672
2024-03-19	14.66	14.72	14.66	14.70	75112
2024-03-20	14.71	14.81	14.71	14.80	83631
2024-03-21	14.81	14.93	14.81	14.83	68450
2024-03-22	14.84	14.90	14.84	14.89	35094
2024-03-25	14.86	14.88	14.79	14.79	75883
2024-03-26	14.81	14.85	14.81	14.81	56834
2024-03-27	14.91	14.95	14.87	14.95	160928
2024-03-28	14.93	15.08	14.93	15.06	62439
2024-04-01	15.09	15.09	14.97	14.97	61905
2024-04-02	14.91	14.92	14.86	14.87	66006
2024-04-03	14.80	14.92	14.80	14.84	82567
2024-04-04	14.91	14.98	14.69	14.70	70549
2024-04-05	14.73	14.80	14.69	14.79	115155
2024-04-08	14.78	14.87	14.78	14.81	68063
2024-04-09	14.84	14.85	14.73	14.79	78277
2024-04-10	14.59	14.71	14.59	14.65	52697
2024-04-11	14.66	14.76	14.60	14.69	50767
2024-04-12	14.62	14.62	14.47	14.47	124167
2024-04-15	14.54	14.63	14.31	14.32	53397
2024-04-16	14.29	14.31	14.22	14.23	48213
2024-04-17	14.26	14.28	14.19	14.21	58695
2024-04-18	14.22	14.35	14.21	14.24	36609
2024-04-19	14.20	14.40	14.20	14.23	37347
2024-04-22	14.35	14.47	14.30	14.41	78685
2024-04-23	14.36	14.48	14.36	14.45	85987
2024-04-24	14.40	14.42	14.34	14.39	72613
2024-04-25	14.26	14.30	14.19	14.26	57257
2024-04-26	14.30	14.36	14.25	14.28	84858
2024-04-29	14.28	14.31	14.24	14.28	74065
2024-04-30	14.36	14.45	14.23	14.25	124279
2024-05-01	14.21	14.37	14.19	14.24	49312
2024-05-02	14.35	14.35	14.20	14.26	60658
2024-05-03	14.36	14.37	14.26	14.34	77673
2024-05-06	14.41	14.41	14.33	14.37	87877
2024-05-07	14.44	14.49	14.42	14.46	65891
2024-05-08	14.46	14.56	14.41	14.53	118530
2024-05-09	14.50	14.55	14.47	14.49	84037
2024-05-10	14.46	14.54	14.46	14.52	53435
2024-05-13	14.55	14.64	14.48	14.48	69746
2024-05-14	14.54	14.54	14.41	14.49	112893
2024-05-15	14.53	14.58	14.51	14.57	105075
2024-05-16	14.55	14.67	14.52	14.60	95263
2024-05-17	14.65	14.66	14.62	14.64	61791
2024-05-20	14.60	14.69	14.57	14.57	73655
2024-05-21	14.52	14.64	14.52	14.60	63863
2024-05-22	14.63	14.68	14.55	14.56	90928
2024-05-23	14.62	14.62	14.42	14.43	87485
2024-05-24	14.42	14.53	14.42	14.48	45243
2024-05-28	14.51	14.54	14.31	14.34	80997
2024-05-29	14.33	14.33	14.21	14.23	100512
2024-05-30	14.20	14.29	14.20	14.24	85279
2024-05-31	14.31	14.55	14.30	14.55	43577
2024-06-03	14.50	14.60	14.46	14.52	58637
2024-06-04	14.53	14.55	14.36	14.46	70780
2024-06-05	14.44	14.46	14.35	14.44	69506
2024-06-06	14.41	14.54	14.41	14.54	28604
2024-06-07	14.53	14.64	14.53	14.61	71357
2024-06-10	14.56	14.59	14.51	14.54	59347
2024-06-11	14.46	14.50	14.38	14.48	54215
2024-06-12	14.61	14.65	14.48	14.52	42301
2024-06-13	14.49	14.49	14.39	14.46	36458
2024-06-14	14.40	14.47	14.37	14.39	26879
2024-06-17	14.42	14.52	14.35	14.48	34598
2024-06-18	14.48	14.52	14.41	14.43	73378
2024-06-20	14.42	14.46	14.39	14.42	84952
2024-06-21	14.41	14.46	14.37	14.45	67282
2024-06-24	14.42	14.55	14.40	14.55	67876
2024-06-25	14.48	14.59	14.46	14.59	56679
2024-06-26	14.49	14.51	14.41	14.47	49099
2024-06-27	14.49	14.52	14.44	14.48	63053
2024-06-28	14.51	14.65	14.50	14.55	28260
2024-07-01	14.60	14.61	14.50	14.52	40509
2024-07-02	14.51	14.54	14.46	14.49	57811
2024-07-03	14.45	14.56	14.44	14.53	41483
2024-07-05	14.53	14.61	14.50	14.57	28837
2024-07-08	14.63	14.69	14.62	14.66	41786
2024-07-09	14.68	14.75	14.60	14.71	38594
2024-07-10	14.67	14.78	14.63	14.75	46299
2024-07-11	14.77	14.88	14.75	14.87	59745
2024-07-12	14.91	15.12	14.91	15.10	43693
2024-07-15	15.07	15.29	15.07	15.18	65352
2024-07-16	15.26	15.39	15.21	15.28	164454
2024-07-17	15.21	15.40	15.21	15.32	67100
2024-07-18	15.39	15.47	15.22	15.29	90570
2024-07-19	15.27	15.29	15.08	15.10	67343
2024-07-22	15.09	15.31	15.02	15.29	131129
2024-07-23	15.21	15.33	15.18	15.06	79086
2024-07-24	15.02	15.05	14.95	14.99	85060
2024-07-25	14.97	15.10	14.93	14.99	82872
2024-07-26	15.03	15.17	15.03	15.10	36239
2024-07-29	15.11	15.18	15.03	15.11	36935
2024-07-30	15.17	15.36	15.17	15.34	77146
2024-07-31	15.50	15.50	15.34	15.42	122541
2024-08-01	15.42	15.45	15.18	15.25	70898
2024-08-02	15.10	15.10	14.75	14.88	108617
2024-08-05	14.48	14.53	14.32	14.33	133414
2024-08-06	14.40	14.71	14.40	14.59	116649
2024-08-07	14.70	14.93	14.70	14.71	122623
2024-08-08	14.84	14.92	14.80	14.92	85463
2024-08-09	14.93	15.00	14.92	14.97	37505
2024-08-12	14.96	15.02	14.85	14.87	123304
2024-08-13	14.93	15.04	14.90	14.99	38886
2024-08-14	15.03	15.14	15.00	15.13	40575
2024-08-15	15.22	15.30	15.22	15.24	55933
2024-08-16	15.29	15.32	15.23	15.26	45125
2024-08-19	15.31	15.45	15.30	15.44	92907
2024-08-20	15.40	15.44	15.37	15.40	32115
2024-08-21	15.42	15.46	15.38	15.41	47082
2024-08-22	15.46	15.49	15.39	15.39	52450
2024-08-23	15.45	15.55	15.45	15.48	47509
2024-08-26	15.58	15.63	15.54	15.56	61841
2024-08-27	15.51	15.65	15.51	15.62	94123
2024-08-28	15.59	15.73	15.56	15.62	91295
2024-08-29	15.65	15.79	15.63	15.68	119470
2024-08-30	15.80	15.87	15.74	15.87	133488
2024-09-03	15.87	15.92	15.79	15.84	78737
2024-09-04	15.85	16.01	15.81	15.97	107119
2024-09-05	16.00	16.00	15.75	15.78	81124
2024-09-06	15.73	15.77	15.47	15.47	67260
2024-09-09	15.55	15.69	15.55	15.58	49358
2024-09-10	15.60	15.67	15.31	15.46	112370
2024-09-11	15.37	15.42	15.15	15.38	110257
2024-09-12	15.46	15.46	15.31	15.36	100336
2024-09-13	15.36	15.46	15.35	15.39	109040
2024-09-16	15.36	15.53	15.36	15.51	72566
2024-09-17	15.53	15.74	15.53	15.62	102991
2024-09-18	15.68	15.75	15.53	15.66	68142
2024-09-19	15.85	15.88	15.75	15.83	42156
2024-09-20	15.80	15.82	15.68	15.73	21118
2024-09-23	15.74	15.82	15.68	15.69	48031
2024-09-24	15.77	15.77	15.69	15.71	84520
2024-09-25	15.68	15.76	15.66	15.66	41699
2024-09-26	15.73	15.73	15.66	15.72	52445
2024-09-27	15.76	15.87	15.74	15.78	62301
2024-09-30	15.78	15.81	15.73	15.80	70006
2024-10-01	15.75	15.82	15.70	15.71	114582
2024-10-02	15.72	15.76	15.68	15.70	65532
2024-10-03	15.65	15.67	15.54	15.57	84582
2024-10-04	15.64	15.72	15.64	15.71	70426
2024-10-07	15.75	15.78	15.58	15.60	58791
2024-10-08	15.66	15.68	15.58	15.58	114107
2024-10-09	15.55	15.73	15.55	15.63	139312
2024-10-10	15.65	15.67	15.59	15.61	55226
2024-10-11	15.68	15.89	15.68	15.86	57065
2024-10-14	15.90	15.90	15.80	15.83	145360
2024-10-15	15.87	15.93	15.85	15.86	119874
2024-10-16	15.84	15.97	15.84	15.94	112448
2024-10-17	15.99	16.06	15.98	16.04	46858
2024-10-18	16.05	16.07	15.99	16.05	26919
2024-10-21	16.08	16.08	16.00	16.06	67277
2024-10-22	16.05	16.05	15.96	15.98	85095
2024-10-23	16.03	16.08	15.89	15.76	83340
2024-10-24	15.74	15.88	15.68	15.69	54773
2024-10-25	15.72	15.77	15.61	15.61	60300
2024-10-28	15.72	15.78	15.69	15.73	84430
2024-10-29	15.68	15.70	15.59	15.61	137981
2024-10-30	15.67	15.74	15.60	15.69	73446
2024-10-31	15.74	15.74	15.50	15.50	114157
2024-11-01	15.53	15.65	15.50	15.54	135305
2024-11-04	15.50	15.55	15.33	15.33	119962
2024-11-05	15.31	15.57	15.31	15.46	47339
2024-11-06	15.78	16.08	15.76	16.05	163980
2024-11-07	16.09	16.14	16.06	16.10	105469
2024-11-08	16.07	16.28	16.07	16.22	98453
2024-11-11	16.09	16.46	16.09	16.36	70860
2024-11-12	16.35	16.40	16.29	16.33	102660
2024-11-13	16.33	16.37	16.22	16.22	117381
2024-11-14	16.19	16.35	16.19	16.30	81897
2024-11-15	16.30	16.39	16.20	16.22	121350
2024-11-18	16.18	16.40	16.18	16.33	48191
2024-11-19	16.30	16.30	16.11	16.16	153168
2024-11-20	16.15	16.22	16.07	16.11	85046
2024-11-21	16.18	16.29	16.12	16.20	129418
2024-11-22	16.19	16.40	16.19	16.33	149983
2024-11-25	16.42	16.56	16.42	16.47	94060
2024-11-26	16.47	16.64	16.47	16.60	194415
2024-11-27	16.65	16.75	16.64	16.68	98400
2024-11-29	16.73	16.77	16.71	16.73	82355
2024-12-02	16.78	16.78	16.63	16.73	139229
2024-12-03	16.83	16.83	16.62	16.68	128879
2024-12-04	16.71	16.72	16.57	16.67	148308
2024-12-05	16.67	16.69	16.59	16.68	111580
2024-12-06	16.64	16.72	16.63	16.67	49640
2024-12-09	16.70	16.70	16.56	16.63	44789
2024-12-10	16.66	16.66	16.51	16.54	92225
2024-12-11	16.64	16.64	16.52	16.58	78787
2024-12-12	16.59	16.59	16.44	16.45	156922
2024-12-13	16.45	16.49	16.38	16.38	51527
2024-12-16	16.37	16.42	16.30	16.32	67943
2024-12-17	16.24	16.25	16.18	16.19	54035
2024-12-18	16.15	16.25	15.78	15.78	73942
2024-12-19	15.92	15.99	15.73	15.74	87493
2024-12-20	15.65	16.09	15.65	16.00	45047
2024-12-23	15.89	16.00	15.81	15.94	120606
2024-12-24	15.97	15.99	15.85	15.98	229663
2024-12-26	15.95	16.14	15.87	16.11	59648
2024-12-27	16.03	16.07	15.94	16.00	61687
2024-12-30	15.89	15.98	15.80	15.94	62346
2024-12-31	16.00	16.07	15.95	16.02	45166
2025-01-02	16.03	16.12	15.94	15.94	64496
2025-01-03	15.99	16.07	15.93	16.00	88422
2025-01-06	15.99	16.23	15.99	16.04	63184
2025-01-07	16.04	16.09	15.95	15.96	54893
2025-01-08	15.95	16.01	15.93	15.98	65019
2025-01-10	15.93	15.98	15.59	15.79	136151
2025-01-13	15.67	15.85	15.67	15.76	91714
2025-01-14	15.81	15.91	15.77	15.89	89232
2025-01-15	16.01	16.21	16.01	16.18	63497
2025-01-16	16.17	16.30	16.17	16.25	56352
2025-01-17	16.36	16.52	16.36	16.50	27494
2025-01-21	16.54	16.68	16.54	16.65	45032
2025-01-22	16.70	16.70	16.58	16.63	78119
2025-01-23	16.54	16.65	16.50	16.46	73918
2025-01-24	16.43	16.62	16.37	16.52	42717
2025-01-27	16.48	16.60	16.38	16.56	74040
2025-01-28	16.54	16.62	16.53	16.57	90978
2025-01-29	16.55	16.63	16.51	16.57	62109
2025-01-30	16.60	16.60	16.50	16.58	115051
2025-01-31	16.69	16.72	16.55	16.58	120449
2025-02-03	16.32	16.51	16.20	16.47	71720
2025-02-04	16.39	16.56	16.39	16.46	50610
2025-02-05	16.50	16.66	16.50	16.61	32139
2025-02-06	16.71	16.84	16.71	16.80	36906
2025-02-07	16.89	16.90	16.73	16.78	37288
2025-02-10	16.78	16.78	16.60	16.66	58333
2025-02-11	16.66	16.82	16.59	16.80	43384
2025-02-12	16.72	16.74	16.61	16.71	32746
2025-02-13	16.72	16.87	16.72	16.86	75681
2025-02-14	16.93	16.99	16.85	16.88	36875
2025-02-18	16.87	17.00	16.87	16.94	56642
2025-02-19	16.98	16.99	16.92	16.99	48689
2025-02-20	16.96	16.96	16.72	16.81	41746
2025-02-21	16.84	16.84	16.62	16.66	58823
2025-02-24	16.72	16.92	16.69	16.80	131665
2025-02-25	16.80	16.92	16.70	16.84	55466
2025-02-26	16.82	16.88	16.70	16.73	69455
2025-02-27	16.71	16.88	16.68	16.71	107529
2025-02-28	16.71	16.97	16.71	16.93	62224
2025-03-03	17.00	17.10	16.76	16.82	103562
2025-03-04	16.74	16.74	16.40	16.53	125199
2025-03-05	16.53	16.56	16.35	16.48	153694
2025-03-06	16.34	16.43	16.29	16.30	90229
2025-03-07	16.31	16.42	16.22	16.34	132005
2025-03-10	16.20	16.34	16.04	16.13	127583
2025-03-11	16.19	16.19	15.96	16.05	110957
2025-03-12	16.12	16.14	16.00	16.10	56652
2025-03-13	16.07	16.17	16.01	16.07	69532
2025-03-14	16.19	16.36	16.08	16.31	36841
2025-03-17	16.30	16.57	16.30	16.56	41714
2025-03-18	16.61	16.63	16.50	16.58	63836
2025-03-19	16.55	16.76	16.54	16.72	82058
2025-03-20	16.61	16.82	16.61	16.73	50823
2025-03-21	16.51	16.66	16.51	16.63	61180
2025-03-24	16.69	16.81	16.68	16.77	58494
2025-03-25	16.79	16.89	16.77	16.84	70155
2025-03-26	17.29	17.46	17.10	17.19	836888
2025-03-27	17.39	17.39	17.20	17.30	479633
2025-03-28	17.37	17.39	17.05	17.18	338459
2025-03-31	17.10	17.29	17.03	17.25	309708
2025-04-01	17.23	17.30	17.10	17.27	151335
2025-04-02	17.28	17.41	17.23	17.34	175956
2025-04-03	17.00	17.06	16.71	16.71	599363
2025-04-04	16.34	16.40	15.67	15.80	556286
2025-04-07	15.52	15.71	15.00	15.52	402665
2025-04-08	16.00	16.32	15.53	15.66	520062
2025-04-09	15.79	16.78	15.45	16.77	344898
2025-04-10	16.73	16.73	15.95	16.41	146062
2025-04-11	16.35	16.71	16.01	16.52	152584
2025-04-14	16.72	16.89	16.60	16.77	110837
2025-04-15	16.75	16.90	16.74	16.77	100362
2025-04-16	16.72	16.74	16.31	16.41	112883
2025-04-17	16.36	16.64	16.36	16.52	77434
2025-04-21	16.28	16.40	16.02	16.18	213240
2025-04-22	16.35	16.62	16.35	16.43	100808
2025-04-23	16.70	17.00	16.68	16.74	200633
2025-04-24	16.76	16.97	16.62	16.91	110982
2025-04-25	16.96	16.98	16.77	16.95	89511
2025-04-28	17.08	17.12	16.85	17.07	124321
2025-04-29	17.05	17.15	16.96	17.13	145423
2025-04-30	17.23	17.23	16.76	17.14	182807
2025-05-01	17.19	17.36	17.12	17.30	152067
2025-05-02	17.45	17.59	17.40	17.52	226956
2025-05-05	17.22	17.32	16.93	17.18	248743
2025-05-06	17.05	17.16	16.93	17.10	137918
2025-05-07	17.10	17.20	17.02	17.14	71060
2025-05-08	17.32	17.38	17.18	17.28	203578
2025-05-09	17.21	17.39	17.21	17.34	144110
2025-05-12	17.62	17.65	17.37	17.57	292109
2025-05-13	17.52	17.76	17.28	17.73	232987
2025-05-14	17.82	17.82	17.48	17.64	243422
2025-05-15	17.58	17.82	17.58	17.72	206062
2025-05-16	17.82	17.89	17.70	17.85	119673
2025-05-19	17.86	17.87	17.75	17.85	96117
2025-05-20	17.76	17.81	17.65	17.73	122207
2025-05-21	17.58	17.65	17.38	17.45	111346
2025-05-22	17.42	17.47	17.34	17.40	77381
2025-05-23	17.21	17.41	17.20	17.35	77513
2025-05-27	17.49	17.61	17.40	17.59	91450
2025-05-28	17.56	17.59	17.37	17.39	202885
2025-05-29	17.59	17.59	17.39	17.49	70706
2025-05-30	17.52	17.64	17.39	17.62	76385
2025-06-02	17.67	17.71	17.45	17.55	88371
2025-06-03	17.50	17.60	17.38	17.56	71760
2025-06-04	17.57	17.57	17.43	17.44	79033
2025-06-05	17.44	17.44	17.25	17.32	99107
2025-06-06	17.42	17.47	17.40	17.44	101628
2025-06-09	17.50	17.56	17.36	17.56	102626
2025-06-10	17.61	17.61	17.42	17.47	87018
2025-06-11	17.46	17.49	17.34	17.35	149868
2025-06-12	17.27	17.38	17.24	17.29	140042
2025-06-13	17.23	17.30	17.12	17.16	94261
2025-06-16	17.31	17.40	17.28	17.30	81868
2025-06-17	17.30	17.35	17.08	17.11	64212
2025-06-18	17.10	17.21	17.10	17.12	94567
2025-06-20	17.20	17.24	17.14	17.15	35028
2025-06-23	17.12	17.33	17.10	17.30	90989
2025-06-24	17.45	17.61	17.34	17.60	78261
2025-06-25	17.64	17.64	17.51	17.57	127582
2025-06-26	17.58	17.65	17.45	17.46	302190
2025-06-27	17.50	17.65	17.50	17.55	84695
2025-06-30	17.64	17.68	17.58	17.68	101868
2025-07-01	17.71	17.87	17.63	17.87	105036
2025-07-02	17.87	17.87	17.67	17.76	102493
2025-07-03	17.76	17.87	17.71	17.84	57496
2025-07-07	17.87	17.87	17.55	17.59	116702
2025-07-08	17.58	17.61	17.49	17.56	137448
2025-07-09	17.68	17.68	17.55	17.63	89619
2025-07-10	17.65	17.74	17.56	17.68	82396
2025-07-11	17.61	17.62	17.51	17.62	61477
2025-07-14	17.58	17.67	17.55	17.67	66584
2025-07-15	17.73	17.83	17.40	17.40	123708
2025-07-16	17.43	17.48	17.33	17.47	129006
2025-07-17	17.41	17.64	17.41	17.60	65990
2025-07-18	17.71	17.72	17.57	17.60	48537
2025-07-21	17.65	17.74	17.62	17.65	76030
2025-07-22	17.64	17.82	17.63	17.76	143195
2025-07-23	17.80	17.95	17.76	17.76	102187
2025-07-24	17.76	17.83	17.75	17.76	62284
2025-07-25	17.83	17.86	17.77	17.86	38675
2025-07-28	17.85	17.86	17.70	17.73	86664
2025-07-29	17.72	17.78	17.60	17.62	87420
2025-07-30	17.68	17.69	17.53	17.61	78764
2025-07-31	17.76	17.80	17.63	17.70	130512
2025-08-01	17.75	17.75	17.45	17.62	85446
2025-08-04	17.65	17.65	17.51	17.56	118641
2025-08-05	17.50	17.60	17.44	17.54	75663
2025-08-06	17.51	17.62	17.51	17.59	46560
2025-08-07	17.62	17.73	17.52	17.58	59994
2025-08-08	17.57	17.68	17.57	17.59	75234
2025-08-11	17.56	17.67	17.54	17.61	91553
2025-08-12	17.71	17.85	17.61	17.82	102109
2025-08-13	17.87	17.99	17.82	17.98	69799
2025-08-14	17.97	17.99	17.90	17.99	49335
2025-08-15	18.00	18.11	17.96	17.97	154507
2025-08-18	17.99	18.00	17.90	18.00	55147
2025-08-19	18.06	18.13	18.01	18.09	48406
2025-08-20	18.11	18.15	18.02	18.07	95460
2025-08-21	18.06	18.08	17.94	18.05	59479
2025-08-22	18.09	18.24	18.09	18.19	58485
2025-08-25	18.26	18.27	18.15	18.19	70682
2025-08-26	18.30	18.30	18.15	18.28	78418
2025-08-27	18.32	18.42	18.30	18.42	55306
2025-08-28	18.43	18.47	18.40	18.44	38412
2025-08-29	18.44	18.58	18.42	18.51	65567
2025-09-02	18.43	18.45	18.31	18.40	74324
2025-09-03	18.38	18.47	18.31	18.43	43677
2025-09-04	18.47	18.58	18.46	18.57	57935
2025-09-05	18.61	18.67	18.35	18.47	65558
2025-09-08	18.60	18.60	18.36	18.36	58031
2025-09-09	18.35	18.39	18.19	18.33	179164
2025-09-10	18.24	18.31	18.16	18.25	76051
2025-09-11	18.33	18.46	18.33	18.43	74567
2025-09-12	18.41	18.41	18.29	18.32	37733

Explore More About STEW

Coins representing dividend payouts and trends

STEW Dividend History

Discover SRH Total Return'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

STEW Stock Split History

Discover SRH Total Return'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

STEW Historical Prices

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

Web Analytics