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

UMH Historical Prices

Summary

Key Stock Metrics

14.60

(September 25, 2025)

52-Week Low

20.42

(November 7, 2024)

52-Week High

27.50

(December 31, 2021)

All-Time High

14.69

(September 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-06	8.00	8.00	8.00	8.00	1000
1993-12-07	8.13	8.13	8.13	8.13	200
1993-12-09	8.00	8.00	7.75	8.00	15600
1993-12-10	7.75	8.00	7.75	8.00	1800
1993-12-13	7.75	7.88	7.75	7.75	5300
1993-12-14	7.63	7.75	7.63	7.63	2300
1993-12-15	7.63	7.88	7.63	7.88	4400
1993-12-16	7.88	7.88	7.75	7.75	4200
1993-12-17	7.63	7.88	7.63	7.75	3800
1993-12-21	7.88	7.88	7.50	7.50	1000
1993-12-22	7.50	7.75	7.50	7.75	5100
1993-12-27	7.50	7.63	7.38	7.63	7200
1993-12-28	7.38	7.50	7.25	7.25	8600
1993-12-29	7.00	7.38	7.00	7.38	1500
1993-12-30	7.38	7.38	7.25	7.38	9900
1993-12-31	7.38	7.38	7.25	7.25	2200
1994-01-03	7.38	7.38	7.38	7.38	500
1994-01-04	7.38	7.38	7.38	7.38	3300
1994-01-05	7.75	7.88	7.63	7.63	5400
1994-01-06	7.38	7.38	7.38	7.38	1500
1994-01-07	7.25	7.25	7.13	7.13	2500
1994-01-10	7.25	7.50	7.25	7.38	3900
1994-01-11	7.50	7.50	7.50	7.50	400
1994-01-12	7.38	7.38	7.13	7.25	4000
1994-01-13	7.13	7.25	7.00	7.00	6300
1994-01-14	7.13	7.25	7.00	7.25	7500
1994-01-18	7.13	7.13	7.13	7.13	500
1994-01-19	7.00	7.00	7.00	7.00	100
1994-01-20	7.13	7.25	7.13	7.25	500
1994-01-21	7.00	7.13	7.00	7.13	1900
1994-01-24	7.00	7.13	6.88	6.88	4200
1994-01-25	7.00	7.13	6.75	7.13	2300
1994-01-26	7.13	7.13	7.13	7.13	500
1994-01-27	7.00	7.00	7.00	7.00	300
1994-01-28	7.13	7.13	7.13	7.13	2100
1994-01-31	7.13	7.38	7.13	7.38	3700
1994-02-01	7.38	7.38	7.38	7.38	1400
1994-02-02	7.50	7.50	7.50	7.50	500
1994-02-03	7.50	7.50	7.50	7.50	100
1994-02-04	7.50	7.50	7.25	7.38	1300
1994-02-07	7.00	7.00	7.00	7.00	4000
1994-02-08	7.00	7.00	7.00	7.00	3100
1994-02-09	7.00	7.00	7.00	7.00	11400
1994-02-10	7.25	7.25	7.25	7.25	1500
1994-02-15	7.38	7.38	7.38	7.38	300
1994-02-16	7.25	7.75	7.13	7.75	11300
1994-02-17	7.63	7.75	7.63	7.75	3700
1994-02-18	7.75	7.75	7.75	7.75	1500
1994-02-22	7.63	7.63	7.63	7.63	200
1994-02-24	7.38	7.38	7.13	7.13	3000
1994-02-25	7.13	7.13	7.13	7.13	100
1994-02-28	7.25	7.38	7.25	7.25	1500
1994-03-01	7.25	7.25	7.25	7.25	100
1994-03-02	7.25	7.25	7.25	7.25	1500
1994-03-07	7.00	7.25	7.00	7.25	900
1994-03-08	7.13	7.13	7.13	7.13	1400
1994-03-11	7.25	7.75	7.25	7.75	7100
1994-03-14	7.88	8.00	7.88	8.00	1200
1994-03-15	7.88	8.50	7.88	8.50	5800
1994-03-16	8.38	8.38	8.00	8.00	8000
1994-03-17	8.00	8.00	7.75	7.88	13300
1994-03-21	8.00	8.00	7.88	7.88	600
1994-03-22	7.88	7.88	7.50	7.75	7200
1994-03-23	7.75	7.75	7.75	7.75	500
1994-03-24	7.75	7.75	7.63	7.63	1700
1994-03-25	7.75	7.75	7.75	7.75	700
1994-03-29	7.75	7.75	7.75	7.75	5000
1994-03-30	7.63	7.63	7.50	7.50	1700
1994-03-31	7.63	7.63	7.25	7.25	1400
1994-04-04	7.00	7.50	7.00	7.50	6500
1994-04-05	7.63	7.75	7.38	7.38	3300
1994-04-06	7.50	7.50	7.50	7.50	300
1994-04-07	7.50	7.50	7.38	7.38	200
1994-04-11	7.75	7.88	7.75	7.88	3100
1994-04-14	7.75	7.75	7.75	7.75	500
1994-04-18	7.75	7.75	7.38	7.38	2200
1994-04-19	7.38	7.38	7.38	7.38	2000
1994-04-20	7.25	7.25	7.25	7.25	2200
1994-04-22	7.38	7.38	7.38	7.38	100
1994-04-25	7.50	7.50	7.25	7.25	3700
1994-04-26	7.38	7.38	7.38	7.38	1600
1994-04-29	7.25	7.25	7.13	7.13	1100
1994-05-02	7.25	7.25	7.25	7.25	300
1994-05-03	7.13	7.13	7.00	7.13	7600
1994-05-05	7.25	7.25	7.13	7.13	500
1994-05-10	7.13	7.25	7.00	7.25	3400
1994-05-11	7.38	7.38	7.38	7.38	300
1994-05-12	7.50	7.50	7.50	7.50	300
1994-05-13	7.50	7.50	7.38	7.38	2800
1994-05-18	7.25	7.38	7.13	7.38	7700
1994-05-19	7.50	7.50	7.50	7.50	2000
1994-05-20	7.50	7.88	7.50	7.75	2600
1994-05-23	7.88	7.88	7.75	7.75	1600
1994-05-24	7.88	8.00	7.88	8.00	1300
1994-05-25	8.00	8.00	8.00	8.00	3000
1994-05-26	8.00	8.00	8.00	8.00	3500
1994-05-27	8.13	8.13	8.13	8.13	4800
1994-05-31	8.25	8.25	8.25	8.25	600
1994-06-02	8.13	8.13	8.00	8.00	6100
1994-06-03	7.88	8.00	7.88	8.00	6000
1994-06-06	8.00	8.00	8.00	8.00	300
1994-06-07	8.25	8.25	8.00	8.00	10700
1994-06-10	8.13	8.13	8.13	8.13	200
1994-06-13	8.13	8.13	8.13	8.13	200
1994-06-14	8.00	8.00	7.75	7.75	7700
1994-06-15	7.88	7.88	7.88	7.88	600
1994-06-16	7.88	7.88	7.88	7.88	3300
1994-06-20	8.00	8.00	8.00	8.00	100
1994-06-21	8.00	8.00	8.00	8.00	200
1994-06-22	8.00	8.00	7.88	7.88	1200
1994-06-23	7.88	7.88	7.63	7.63	4200
1994-06-24	7.63	7.63	7.50	7.50	2000
1994-06-27	7.63	7.75	7.63	7.75	4000
1994-06-30	7.88	7.88	7.88	7.88	100
1994-07-01	8.00	8.00	7.88	7.88	600
1994-07-05	8.00	8.00	7.88	7.88	3900
1994-07-06	7.88	8.00	7.88	8.00	300
1994-07-07	7.88	7.88	7.88	7.88	400
1994-07-11	7.88	7.88	7.75	7.75	8700
1994-07-12	7.63	7.63	7.63	7.63	1000
1994-07-13	7.50	7.63	7.50	7.63	2600
1994-07-14	7.50	7.50	7.38	7.38	8100
1994-07-15	7.50	7.63	7.50	7.63	1400
1994-07-20	7.50	7.50	7.50	7.50	800
1994-07-22	7.63	7.63	7.63	7.63	400
1994-07-25	7.50	7.50	7.38	7.38	2000
1994-07-26	7.38	7.38	7.13	7.13	4300
1994-07-27	7.13	7.13	7.13	7.13	500
1994-07-28	7.25	7.25	7.13	7.13	1200
1994-07-29	7.25	7.25	7.25	7.25	100
1994-08-01	7.25	7.25	7.25	7.25	100
1994-08-02	7.13	7.25	7.13	7.25	1400
1994-08-03	7.38	7.38	7.13	7.13	4900
1994-08-04	7.13	7.13	7.13	7.13	100
1994-08-05	7.25	7.25	7.25	7.25	400
1994-08-08	7.13	7.25	7.13	7.25	1200
1994-08-09	7.00	7.13	7.00	7.13	400
1994-08-10	7.25	7.25	7.25	7.25	100
1994-08-12	7.13	7.13	7.13	7.13	1000
1994-08-15	7.25	7.25	7.25	7.25	300
1994-08-16	7.25	7.25	7.25	7.25	5000
1994-08-18	7.13	7.13	7.13	7.13	500
1994-08-19	7.00	7.00	7.00	7.00	4700
1994-08-22	7.13	7.13	7.13	7.13	500
1994-08-24	7.25	7.25	7.13	7.13	300
1994-08-26	7.25	7.25	7.25	7.25	1000
1994-08-29	7.13	7.13	7.13	7.13	100
1994-08-30	7.00	7.00	6.88	7.00	2200
1994-08-31	7.13	7.13	7.13	7.13	100
1994-09-02	7.13	7.13	7.13	7.13	1200
1994-09-08	7.13	7.13	7.13	7.13	100
1994-09-09	7.13	7.13	7.13	7.13	900
1994-09-13	7.25	7.25	7.25	7.25	200
1994-09-14	7.38	7.38	7.25	7.38	2400
1994-09-16	7.38	7.38	7.38	7.38	100
1994-09-19	7.50	7.50	7.50	7.50	700
1994-09-22	7.38	7.50	7.38	7.50	9800
1994-09-23	7.50	7.50	7.50	7.50	1000
1994-09-28	7.50	7.50	7.50	7.50	3700
1994-10-04	7.50	7.50	7.50	7.50	1000
1994-10-05	7.50	7.50	7.38	7.38	1000
1994-10-06	7.50	7.50	7.50	7.50	900
1994-10-07	7.50	7.50	7.50	7.50	2600
1994-10-11	7.50	7.50	7.50	7.50	100
1994-10-12	7.25	7.38	7.13	7.38	3300
1994-10-13	7.38	7.38	7.38	7.38	600
1994-10-14	7.25	7.25	7.25	7.25	600
1994-10-17	7.13	7.13	7.13	7.13	600
1994-10-19	7.25	7.25	7.00	7.13	13100
1994-10-20	7.13	7.25	7.13	7.25	600
1994-10-21	7.25	7.25	7.25	7.25	1100
1994-10-24	7.25	7.25	7.25	7.25	100
1994-10-26	7.38	7.50	7.38	7.50	1800
1994-10-27	7.50	7.50	7.50	7.50	1600
1994-10-28	7.50	7.50	7.38	7.38	6900
1994-10-31	7.50	7.50	7.50	7.50	700
1994-11-01	7.38	7.38	7.38	7.38	500
1994-11-02	7.50	7.50	7.38	7.38	1000
1994-11-03	7.25	7.38	7.25	7.38	2900
1994-11-04	7.50	7.50	7.50	7.50	600
1994-11-07	7.50	7.50	7.50	7.50	100
1994-11-08	7.50	7.50	7.50	7.50	800
1994-11-09	7.50	7.50	7.50	7.50	600
1994-11-10	7.38	7.38	7.38	7.38	100
1994-11-11	7.38	7.38	7.38	7.38	600
1994-11-14	7.38	7.38	7.38	7.38	700
1994-11-15	7.50	7.50	7.50	7.50	1600
1994-11-16	7.38	7.38	7.38	7.38	1100
1994-11-17	7.25	7.25	7.25	7.25	1500
1994-11-21	7.13	7.25	7.13	7.25	1100
1994-11-22	7.25	7.25	7.25	7.25	100
1994-11-23	7.25	7.25	7.25	7.25	1100
1994-11-28	7.25	7.25	7.00	7.00	1800
1994-11-29	7.13	7.13	7.13	7.13	100
1994-11-30	7.13	7.38	7.13	7.38	2000
1994-12-02	7.38	7.38	7.38	7.38	1200
1994-12-05	7.38	7.38	7.38	7.38	300
1994-12-07	7.25	7.25	7.25	7.25	700
1994-12-08	7.25	7.25	7.13	7.13	400
1994-12-09	7.13	7.13	7.13	7.13	1700
1994-12-12	7.25	7.38	7.25	7.38	3000
1994-12-13	7.25	7.25	7.25	7.25	400
1994-12-14	7.38	7.38	7.38	7.38	3100
1994-12-16	7.50	7.50	7.38	7.50	4000
1994-12-19	7.50	7.50	7.25	7.25	1400
1994-12-20	7.38	7.38	7.38	7.38	800
1994-12-22	7.38	7.50	7.38	7.50	1200
1994-12-23	7.50	7.50	7.50	7.50	100
1994-12-27	7.50	7.50	7.50	7.50	500
1994-12-28	7.50	7.50	7.50	7.50	10600
1994-12-29	7.38	7.38	7.38	7.38	2700
1994-12-30	7.25	7.38	7.25	7.38	900
1995-01-03	7.38	7.38	7.38	7.38	1000
1995-01-04	7.38	7.38	7.38	7.38	2000
1995-01-05	7.38	7.50	7.38	7.50	1300
1995-01-06	7.50	7.50	7.50	7.50	500
1995-01-10	7.50	7.50	7.38	7.38	4200
1995-01-12	7.38	7.50	7.38	7.50	2900
1995-01-13	7.50	7.50	7.50	7.50	800
1995-01-16	7.50	7.63	7.50	7.63	2100
1995-01-17	7.50	7.50	7.25	7.25	2500
1995-01-18	7.13	7.13	7.13	7.13	200
1995-01-19	7.25	7.38	7.25	7.25	1600
1995-01-20	7.38	7.50	7.38	7.38	2700
1995-01-23	7.50	7.63	7.50	7.63	800
1995-01-24	7.50	7.63	7.50	7.63	1000
1995-01-27	7.63	7.63	7.63	7.63	100
1995-01-30	7.50	7.50	7.50	7.50	600
1995-01-31	7.63	7.63	7.50	7.63	4700
1995-02-01	7.63	7.63	7.63	7.63	600
1995-02-02	7.63	7.63	7.63	7.63	100
1995-02-03	7.63	7.63	7.63	7.63	600
1995-02-06	7.63	7.63	7.63	7.63	300
1995-02-07	7.63	7.63	7.63	7.63	1000
1995-02-08	7.63	7.63	7.63	7.63	8200
1995-02-09	7.63	7.63	7.63	7.63	100
1995-02-10	7.63	7.63	7.63	7.63	1000
1995-02-13	7.75	7.75	7.75	7.75	100
1995-02-14	7.63	7.63	7.50	7.50	5900
1995-02-15	7.50	7.50	7.38	7.50	9300
1995-02-21	7.38	7.38	7.38	7.38	500
1995-02-22	7.50	7.50	7.50	7.50	200
1995-02-23	7.50	7.50	7.50	7.50	1400
1995-02-24	7.38	7.50	7.38	7.50	2800
1995-02-27	7.38	7.50	7.38	7.50	2400
1995-02-28	7.50	7.50	7.50	7.50	3300
1995-03-01	7.50	7.63	7.50	7.63	18400
1995-03-02	7.50	7.63	7.50	7.63	600
1995-03-03	7.63	7.63	7.63	7.63	100
1995-03-06	7.63	7.63	7.63	7.63	500
1995-03-07	7.50	7.50	7.50	7.50	1000
1995-03-08	7.63	7.63	7.50	7.50	1400
1995-03-09	7.63	7.63	7.25	7.25	6300
1995-03-10	7.38	7.63	7.38	7.63	4700
1995-03-13	7.63	7.63	7.63	7.63	200
1995-03-14	7.50	7.50	7.50	7.50	900
1995-03-15	7.50	7.63	7.50	7.50	4500
1995-03-16	7.63	7.63	7.63	7.63	1200
1995-03-17	7.50	7.50	7.50	7.50	100
1995-03-20	7.63	7.63	7.63	7.63	100
1995-03-21	7.63	7.63	7.63	7.63	1100
1995-03-22	7.50	7.63	7.50	7.63	2600
1995-03-23	7.50	7.63	7.50	7.63	1400
1995-03-24	7.63	7.75	7.63	7.63	5300
1995-03-28	7.75	7.75	7.75	7.75	100
1995-03-29	7.75	7.75	7.63	7.63	2800
1995-03-30	7.75	7.75	7.63	7.63	1100
1995-04-03	7.75	7.75	7.75	7.75	1200
1995-04-04	7.63	7.75	7.63	7.75	1600
1995-04-05	7.63	7.75	7.63	7.75	300
1995-04-06	7.88	7.88	7.88	7.88	1300
1995-04-07	7.88	7.88	7.88	7.88	800
1995-04-10	7.75	7.88	7.75	7.88	1100
1995-04-11	7.50	7.75	7.50	7.75	5000
1995-04-12	7.63	7.88	7.63	7.88	2000
1995-04-13	7.88	7.88	7.88	7.88	100
1995-04-17	7.88	7.88	7.88	7.88	9000
1995-04-18	7.88	8.00	7.88	8.00	1400
1995-04-19	8.00	8.00	8.00	8.00	300
1995-04-20	8.13	8.25	8.13	8.25	600
1995-04-21	8.25	8.25	8.25	8.25	1800
1995-04-24	8.13	8.25	7.88	8.25	7200
1995-04-25	8.25	8.25	8.25	8.25	1900
1995-04-27	8.25	8.25	8.25	8.25	1000
1995-04-28	8.25	8.38	8.25	8.25	3600
1995-05-01	8.38	8.38	8.25	8.38	2200
1995-05-02	8.44	8.44	8.13	8.25	3100
1995-05-03	8.25	8.25	8.25	8.25	1200
1995-05-05	8.13	8.13	8.13	8.13	300
1995-05-08	8.25	8.25	8.25	8.25	1200
1995-05-09	8.25	8.25	8.25	8.25	1300
1995-05-10	8.00	8.00	8.00	8.00	1200
1995-05-11	8.00	8.00	8.00	8.00	400
1995-05-12	8.13	8.13	8.13	8.13	200
1995-05-15	8.25	8.25	8.25	8.25	100
1995-05-16	8.13	8.25	8.13	8.25	400
1995-05-17	8.25	8.25	8.25	8.25	1000
1995-05-23	8.13	8.13	8.13	8.13	200
1995-05-24	8.25	8.25	8.25	8.25	300
1995-05-25	8.38	8.38	8.25	8.25	1000
1995-05-26	8.38	8.38	8.25	8.38	600
1995-05-31	8.38	8.38	8.38	8.38	400
1995-06-01	8.38	8.38	8.38	8.38	2600
1995-06-02	8.25	8.38	8.25	8.25	2400
1995-06-05	8.13	8.31	8.13	8.25	2400
1995-06-06	8.25	8.25	8.25	8.25	500
1995-06-07	8.38	8.38	8.38	8.38	100
1995-06-08	8.38	8.38	8.38	8.38	400
1995-06-09	8.44	8.44	8.31	8.31	1500
1995-06-12	8.38	8.38	8.25	8.25	3600
1995-06-15	8.25	8.25	8.13	8.13	4100
1995-06-16	8.25	8.25	8.25	8.25	500
1995-06-19	8.13	8.13	8.00	8.00	1100
1995-06-20	8.06	8.06	8.06	8.06	200
1995-06-21	8.00	8.06	8.00	8.00	1800
1995-06-22	8.13	8.19	8.13	8.13	2900
1995-06-23	8.25	8.25	8.13	8.13	5000
1995-06-26	8.13	8.13	8.13	8.13	1000
1995-06-27	8.00	8.00	7.88	7.88	1300
1995-06-28	8.00	8.13	8.00	8.13	4400
1995-06-29	8.00	8.13	8.00	8.13	1700
1995-06-30	8.19	8.25	8.19	8.25	8700
1995-07-03	8.25	8.38	8.25	8.38	1600
1995-07-05	8.25	8.44	8.25	8.25	4600
1995-07-06	8.38	8.44	8.25	8.44	1800
1995-07-07	8.38	8.50	8.38	8.38	5600
1995-07-10	8.44	8.44	8.44	8.44	1600
1995-07-11	8.44	8.44	8.38	8.38	1100
1995-07-12	8.44	8.44	8.44	8.44	200
1995-07-14	8.44	8.44	8.44	8.44	200
1995-07-17	8.44	8.44	8.38	8.38	800
1995-07-19	8.44	8.50	8.44	8.50	2200
1995-07-20	8.50	8.50	8.50	8.50	1000
1995-07-21	8.38	8.50	8.38	8.50	1700
1995-07-24	8.38	8.38	8.25	8.25	600
1995-07-25	8.38	8.38	8.38	8.38	1000
1995-07-26	8.38	8.38	8.38	8.38	300
1995-07-27	8.50	8.50	8.50	8.50	2200
1995-07-31	8.50	8.50	8.50	8.50	200
1995-08-02	8.63	8.75	8.63	8.63	800
1995-08-04	8.50	8.50	8.38	8.38	1500
1995-08-07	8.50	8.63	8.44	8.50	9200
1995-08-08	8.50	8.50	8.50	8.50	1800
1995-08-09	8.56	8.63	8.56	8.63	1500
1995-08-10	8.63	8.63	8.50	8.63	2100
1995-08-11	8.63	8.75	8.63	8.75	300
1995-08-14	8.63	8.63	8.63	8.63	100
1995-08-15	8.75	8.75	8.75	8.75	300
1995-08-17	8.75	8.75	8.75	8.75	400
1995-08-18	8.63	8.63	8.63	8.63	100
1995-08-21	8.63	8.75	8.63	8.75	400
1995-08-22	8.56	8.75	8.56	8.75	3200
1995-08-23	8.75	8.75	8.75	8.75	500
1995-08-24	8.63	8.63	8.50	8.50	2500
1995-08-25	8.50	8.50	8.50	8.50	1200
1995-08-30	8.63	8.63	8.63	8.63	200
1995-08-31	8.63	8.63	8.63	8.63	300
1995-09-01	8.63	8.63	8.63	8.63	400
1995-09-05	8.75	8.75	8.75	8.75	300
1995-09-07	8.88	8.88	8.88	8.88	100
1995-09-08	8.75	8.88	8.75	8.88	900
1995-09-11	8.75	9.00	8.75	9.00	3700
1995-09-12	9.13	9.38	9.13	9.38	7700
1995-09-13	9.50	10.00	9.50	10.00	5800
1995-09-14	9.94	10.13	9.88	10.13	2600
1995-09-15	9.88	9.88	9.75	9.88	6400
1995-09-18	9.88	9.88	9.88	9.88	1100
1995-09-19	9.75	9.75	9.63	9.75	1900
1995-09-20	9.75	9.75	9.75	9.75	100
1995-09-21	9.63	9.63	9.63	9.63	400
1995-09-25	9.75	9.75	9.63	9.63	900
1995-09-27	9.75	9.75	9.63	9.63	1200
1995-09-28	9.50	9.63	9.50	9.63	2000
1995-09-29	9.75	9.75	9.75	9.75	2200
1995-10-02	9.81	9.81	9.81	9.81	100
1995-10-03	9.69	9.75	9.69	9.75	1100
1995-10-04	9.75	9.75	9.63	9.75	5300
1995-10-05	9.75	9.75	9.75	9.75	300
1995-10-06	9.63	9.75	9.63	9.75	400
1995-10-09	9.75	9.75	9.75	9.75	1400
1995-10-11	9.63	9.75	9.63	9.75	1700
1995-10-16	9.75	9.75	9.75	9.75	100
1995-10-18	9.81	9.81	9.81	9.81	500
1995-10-19	9.75	9.75	9.75	9.75	100
1995-10-20	9.75	9.75	9.75	9.75	600
1995-10-23	9.75	9.75	9.75	9.75	600
1995-10-24	9.75	9.75	9.75	9.75	500
1995-10-25	9.88	10.00	9.88	9.88	8700
1995-10-26	9.94	10.00	9.94	10.00	2800
1995-10-27	10.00	10.13	10.00	10.00	2000
1995-10-30	9.88	10.00	9.88	10.00	2600
1995-10-31	10.13	10.13	10.00	10.00	1300
1995-11-01	10.00	10.00	10.00	10.00	1000
1995-11-03	10.13	10.13	10.00	10.00	5300
1995-11-06	10.13	10.13	10.00	10.00	500
1995-11-07	10.00	10.00	10.00	10.00	2000
1995-11-09	10.00	10.00	10.00	10.00	500
1995-11-10	10.13	10.13	10.13	10.13	300
1995-11-13	10.00	10.00	9.94	9.94	600
1995-11-15	9.88	9.88	9.88	9.88	500
1995-11-17	9.88	9.88	9.88	9.88	6500
1995-11-20	9.88	9.88	9.88	9.88	400
1995-11-21	10.00	10.13	9.94	10.13	1400
1995-11-22	10.00	10.13	10.00	10.13	3100
1995-11-29	10.00	10.00	10.00	10.00	1000
1995-11-30	10.00	10.00	10.00	10.00	8000
1995-12-01	10.00	10.00	10.00	10.00	100
1995-12-04	10.13	10.25	10.00	10.25	1500
1995-12-05	10.38	10.38	10.25	10.25	700
1995-12-06	10.25	10.38	10.25	10.38	1000
1995-12-07	10.38	10.50	10.38	10.50	2100
1995-12-11	10.25	10.38	10.25	10.25	2400
1995-12-13	10.13	10.13	10.13	10.13	200
1995-12-14	9.88	10.00	9.88	9.94	4300
1995-12-15	9.88	9.88	9.75	9.75	2200
1995-12-18	9.88	9.88	9.75	9.75	2900
1995-12-19	9.81	9.94	9.81	9.94	2200
1995-12-20	10.00	10.00	10.00	10.00	500
1995-12-21	9.88	10.00	9.88	10.00	7900
1995-12-22	9.88	9.88	9.88	9.88	1000
1995-12-27	9.75	9.75	9.75	9.75	1000
1995-12-29	9.75	9.75	9.63	9.75	1900
1996-01-02	9.75	9.88	9.75	9.88	1200
1996-01-03	9.88	9.88	9.75	9.75	800
1996-01-04	9.88	9.88	9.88	9.88	300
1996-01-10	9.63	9.63	9.63	9.63	2400
1996-01-11	9.63	9.75	9.63	9.75	2400
1996-01-12	9.63	9.75	9.63	9.63	1600
1996-01-15	9.75	9.75	9.75	9.75	1000
1996-01-17	9.88	9.88	9.75	9.75	1200
1996-01-18	9.88	10.00	9.75	9.75	5600
1996-01-19	9.88	9.88	9.88	9.88	400
1996-01-22	10.00	10.00	10.00	10.00	200
1996-01-23	10.00	10.00	9.75	9.88	2000
1996-01-24	9.88	10.00	9.88	10.00	1500
1996-01-25	10.00	10.25	10.00	10.25	12500
1996-01-29	10.13	10.13	10.13	10.13	300
1996-01-30	10.13	10.13	10.13	10.13	1300
1996-01-31	10.25	10.38	10.25	10.38	4000
1996-02-01	10.25	10.38	10.25	10.38	3100
1996-02-02	10.25	10.25	10.25	10.25	2000
1996-02-05	10.38	10.38	10.38	10.38	400
1996-02-06	10.38	10.38	10.25	10.25	500
1996-02-08	10.38	10.38	10.38	10.38	400
1996-02-09	10.25	10.63	10.25	10.63	4300
1996-02-12	10.75	11.13	10.75	11.13	2300
1996-02-13	11.00	11.63	10.88	11.38	7600
1996-02-14	11.38	11.63	11.25	11.25	4100
1996-02-15	11.13	11.25	11.13	11.25	2000
1996-02-16	11.13	11.25	11.13	11.25	1300
1996-02-20	11.00	11.13	11.00	11.13	1300
1996-02-21	11.00	11.38	11.00	11.38	2400
1996-02-22	11.50	11.50	11.50	11.50	1500
1996-02-23	11.63	11.63	11.50	11.63	300
1996-02-26	11.75	11.75	11.63	11.75	2600
1996-02-27	11.88	11.88	11.88	11.88	400
1996-02-28	11.75	12.13	11.75	12.13	11300
1996-02-29	12.00	12.50	11.88	12.50	3600
1996-03-01	12.25	12.38	12.25	12.38	500
1996-03-04	12.63	13.00	12.63	13.00	3500
1996-03-05	13.00	14.00	13.00	13.63	11100
1996-03-06	13.75	13.75	12.63	12.88	13600
1996-03-07	13.00	13.38	12.75	13.38	2600
1996-03-08	13.13	13.13	12.63	12.63	10400
1996-03-11	12.25	12.63	12.25	12.50	10600
1996-03-12	12.50	12.50	12.25	12.25	1000
1996-03-13	12.13	12.13	11.88	12.00	2800
1996-03-14	12.00	12.13	12.00	12.00	12800
1996-03-15	11.88	11.88	11.50	11.50	3900
1996-03-18	11.75	11.88	11.75	11.88	1600
1996-03-19	12.00	12.00	11.75	11.75	1400
1996-03-20	11.75	11.88	11.75	11.88	3100
1996-03-21	11.88	12.13	11.88	12.00	4800
1996-03-22	12.25	12.25	12.00	12.00	1000
1996-03-26	12.13	12.13	12.13	12.13	500
1996-03-27	12.25	12.50	12.25	12.38	2800
1996-03-29	12.25	13.00	12.25	13.00	10700
1996-04-01	13.00	13.38	13.00	13.13	5800
1996-04-02	13.38	13.38	13.13	13.13	1000
1996-04-03	13.13	13.25	13.13	13.25	2200
1996-04-04	13.13	13.13	13.13	13.13	600
1996-04-08	13.00	13.00	13.00	13.00	2200
1996-04-09	12.88	12.88	12.38	12.38	3700
1996-04-10	12.50	12.50	12.38	12.38	600
1996-04-11	12.50	12.50	12.38	12.38	2200
1996-04-12	12.25	12.25	11.63	12.00	7700
1996-04-15	12.00	12.00	12.00	12.00	100
1996-04-16	11.75	11.75	11.50	11.63	5700
1996-04-17	11.50	11.63	11.25	11.63	3300
1996-04-18	11.75	11.75	11.75	11.75	200
1996-04-19	11.88	11.88	11.50	11.63	4400
1996-04-22	11.63	11.63	11.63	11.63	100
1996-04-23	11.63	12.00	11.63	12.00	4500
1996-04-25	11.88	11.88	11.75	11.75	1800
1996-04-26	11.75	11.75	11.75	11.75	100
1996-04-29	12.00	12.00	11.88	11.88	1100
1996-05-01	11.50	12.00	11.50	12.00	3600
1996-05-02	11.88	11.88	11.75	11.75	1500
1996-05-06	11.63	11.63	11.63	11.63	2100
1996-05-07	11.75	11.75	11.75	11.75	700
1996-05-08	11.63	11.63	11.50	11.50	1300
1996-05-09	11.63	11.75	11.63	11.75	2700
1996-05-10	11.88	12.00	11.88	11.88	700
1996-05-14	11.88	11.88	11.88	11.88	1500
1996-05-15	11.75	11.75	11.75	11.75	100
1996-05-17	11.88	12.00	11.75	11.75	2000
1996-05-20	11.75	11.75	11.75	11.75	2000
1996-05-21	11.88	11.88	11.63	11.75	3200
1996-05-22	11.63	12.00	11.63	12.00	4800
1996-05-23	12.13	12.13	11.75	11.75	4800
1996-05-28	11.88	11.88	11.75	11.75	1500
1996-05-29	11.88	11.88	11.75	11.75	600
1996-05-30	11.63	11.63	11.63	11.63	2000
1996-05-31	11.50	11.50	11.50	11.50	1000
1996-06-03	11.63	11.63	11.63	11.63	500
1996-06-04	11.50	11.50	11.50	11.50	3800
1996-06-05	11.63	11.75	11.63	11.75	1100
1996-06-06	11.88	11.88	11.88	11.88	800
1996-06-07	12.00	12.00	12.00	12.00	500
1996-06-10	12.00	12.00	11.25	11.25	6200
1996-06-11	11.38	11.38	11.38	11.38	1100
1996-06-12	11.25	11.38	11.00	11.00	7800
1996-06-13	10.50	10.75	10.50	10.75	5100
1996-06-14	10.75	10.75	10.38	10.50	6600
1996-06-17	10.50	10.50	10.25	10.38	6200
1996-06-18	10.25	10.38	10.25	10.38	1000
1996-06-19	10.38	10.63	10.25	10.63	5900
1996-06-20	10.75	10.88	10.75	10.88	3100
1996-06-21	10.88	11.00	10.88	11.00	4400
1996-06-24	10.75	11.00	10.75	11.00	1100
1996-06-25	10.88	10.88	10.63	10.75	2400
1996-06-26	10.63	10.63	10.63	10.63	300
1996-06-27	10.75	10.75	10.75	10.75	200
1996-06-28	10.88	11.00	10.88	11.00	2000
1996-07-01	11.00	11.00	11.00	11.00	100
1996-07-02	10.88	10.88	10.88	10.88	4600
1996-07-03	10.88	10.88	10.75	10.88	1000
1996-07-05	10.88	10.88	10.88	10.88	1500
1996-07-08	10.88	10.88	10.88	10.88	100
1996-07-09	10.88	10.88	10.88	10.88	300
1996-07-10	10.75	10.75	10.75	10.75	1200
1996-07-11	10.88	11.00	10.63	10.88	6800
1996-07-12	10.75	10.75	10.75	10.75	500
1996-07-15	10.75	10.75	10.75	10.75	1100
1996-07-16	10.88	10.88	10.50	10.50	2800
1996-07-17	10.50	10.75	10.50	10.75	2900
1996-07-18	10.75	11.00	10.75	11.00	10600
1996-07-19	10.88	11.00	10.75	10.75	2100
1996-07-22	10.75	10.88	10.75	10.88	3300
1996-07-23	10.88	10.88	10.88	10.88	1000
1996-07-24	10.63	10.63	10.50	10.50	4700
1996-07-25	10.63	10.63	10.63	10.63	100
1996-07-26	10.75	10.75	10.75	10.75	200
1996-07-29	10.75	11.00	10.75	11.00	3200
1996-08-01	11.00	11.00	11.00	11.00	100
1996-08-02	11.00	11.00	11.00	11.00	100
1996-08-05	11.00	11.00	10.75	10.88	4100
1996-08-06	11.00	11.00	10.88	10.88	200
1996-08-08	11.00	11.00	11.00	11.00	500
1996-08-09	10.88	10.88	10.88	10.88	100
1996-08-12	10.75	10.75	10.75	10.75	200
1996-08-14	10.50	10.88	10.50	10.88	1700
1996-08-15	10.88	10.88	10.88	10.88	1800
1996-08-16	10.75	10.88	10.75	10.88	1200
1996-08-19	10.88	11.38	10.88	11.38	8700
1996-08-20	11.63	12.50	11.63	12.38	6900
1996-08-21	12.25	12.25	11.88	11.88	3100
1996-08-22	12.00	12.00	11.88	11.88	2900
1996-08-23	12.00	12.00	12.00	12.00	400
1996-08-26	12.00	12.00	12.00	12.00	4000
1996-08-27	11.75	11.88	11.75	11.88	6400
1996-08-28	11.88	12.25	11.88	12.25	12500
1996-08-29	12.25	12.38	12.25	12.38	9900
1996-08-30	12.13	12.38	12.00	12.25	8900
1996-09-03	12.13	12.25	12.00	12.25	2200
1996-09-04	12.25	12.25	12.00	12.00	1600
1996-09-05	12.00	12.00	12.00	12.00	300
1996-09-06	11.88	11.88	11.75	11.75	700
1996-09-09	11.13	11.63	11.13	11.38	17500
1996-09-10	11.38	11.38	11.13	11.38	2400
1996-09-11	11.25	11.25	11.13	11.25	5900
1996-09-12	11.25	11.25	11.00	11.13	7000
1996-09-13	11.13	11.13	10.88	11.00	3800
1996-09-16	11.13	11.13	10.50	10.50	14300
1996-09-17	10.75	11.00	10.63	10.88	25100
1996-09-18	11.00	11.00	11.00	11.00	3100
1996-09-19	11.13	11.38	11.13	11.38	1700
1996-09-20	11.38	11.88	11.38	11.88	4400
1996-09-23	11.88	12.13	11.75	12.13	14700
1996-09-24	12.13	12.13	12.13	12.13	600
1996-09-25	12.13	12.13	12.00	12.13	5200
1996-09-26	11.88	12.13	11.88	12.13	1500
1996-09-30	12.13	12.13	11.75	12.00	4700
1996-10-01	11.75	11.88	11.75	11.75	2900
1996-10-02	11.75	11.75	11.63	11.63	1200
1996-10-03	11.50	11.63	11.50	11.63	2100
1996-10-04	11.63	11.75	11.63	11.63	5300
1996-10-07	11.75	11.88	11.75	11.88	500
1996-10-08	12.00	12.00	12.00	12.00	3000
1996-10-09	11.88	11.88	11.88	11.88	400
1996-10-10	11.75	11.88	11.75	11.88	4400
1996-10-11	11.75	11.75	11.75	11.75	600
1996-10-14	11.75	11.88	11.75	11.88	1200
1996-10-15	11.88	11.88	11.63	11.63	6000
1996-10-16	11.63	12.13	11.63	12.13	13700
1996-10-17	12.13	12.13	12.00	12.13	6300
1996-10-18	12.13	12.25	12.00	12.00	600
1996-10-21	12.00	12.00	12.00	12.00	400
1996-10-22	12.13	12.13	12.13	12.13	2000
1996-10-23	12.13	12.13	12.00	12.00	300
1996-10-24	12.13	12.25	12.13	12.25	1800
1996-10-25	12.25	12.25	12.00	12.25	3700
1996-10-28	12.25	12.38	12.25	12.38	1100
1996-10-30	12.38	12.50	12.38	12.38	5600
1996-10-31	12.50	12.50	12.50	12.50	200
1996-11-01	12.50	12.50	12.50	12.50	800
1996-11-04	12.38	12.50	12.25	12.25	4200
1996-11-06	12.13	12.25	12.13	12.25	1100
1996-11-07	12.13	12.13	12.13	12.13	1100
1996-11-08	12.13	12.25	12.13	12.25	6600
1996-11-11	12.13	12.13	12.13	12.13	800
1996-11-12	12.13	12.25	12.00	12.00	2700
1996-11-13	11.88	11.88	11.63	11.75	3200
1996-11-14	11.88	12.00	11.88	12.00	5100
1996-11-15	11.50	12.00	11.50	12.00	10700
1996-11-18	12.00	12.00	12.00	12.00	2000
1996-11-19	12.00	12.00	12.00	12.00	200
1996-11-20	12.00	12.00	12.00	12.00	2600
1996-11-21	12.00	12.00	12.00	12.00	500
1996-11-22	12.00	12.00	11.75	11.75	1300
1996-11-25	11.88	11.88	11.63	11.75	1000
1996-11-26	11.75	11.75	11.75	11.75	100
1996-11-27	11.75	11.75	11.75	11.75	1000
1996-12-02	11.75	11.88	11.75	11.88	2000
1996-12-03	11.75	11.75	11.50	11.63	1800
1996-12-04	11.50	11.63	11.50	11.63	1000
1996-12-05	11.63	11.75	11.63	11.75	1800
1996-12-06	11.75	11.88	11.75	11.88	3000
1996-12-09	11.75	11.75	11.25	11.25	13900
1996-12-10	11.25	11.25	11.13	11.13	4500
1996-12-11	11.00	11.13	11.00	11.13	5300
1996-12-12	11.00	11.00	11.00	11.00	7800
1996-12-13	11.00	11.25	11.00	11.25	13500
1996-12-16	11.13	11.38	11.13	11.38	9100
1996-12-17	11.38	11.38	11.25	11.38	3200
1996-12-18	11.38	11.38	11.38	11.38	500
1996-12-19	11.38	11.38	11.38	11.38	3000
1996-12-20	11.25	11.38	11.25	11.38	1600
1996-12-23	11.13	11.25	11.13	11.25	2000
1996-12-24	11.25	11.25	11.25	11.25	100
1996-12-26	11.13	11.25	11.00	11.25	2800
1996-12-27	11.25	11.38	11.13	11.13	4900
1996-12-30	11.38	11.38	11.13	11.38	6800
1996-12-31	11.50	11.63	11.38	11.38	9900
1997-01-02	11.25	11.88	11.25	11.88	6100
1997-01-03	11.88	12.13	11.88	12.13	3300
1997-01-06	12.25	12.63	12.13	12.63	12900
1997-01-07	12.75	13.38	12.75	13.38	13200
1997-01-08	13.25	13.25	13.13	13.25	2000
1997-01-09	13.25	13.50	13.25	13.50	2800
1997-01-10	13.38	13.50	13.25	13.25	4400
1997-01-14	13.38	13.63	13.38	13.50	1000
1997-01-15	13.25	13.25	13.25	13.25	1300
1997-01-16	13.13	13.25	13.13	13.13	300
1997-01-17	13.25	13.25	13.13	13.25	800
1997-01-20	13.38	13.50	13.38	13.50	4500
1997-01-21	13.38	13.38	13.13	13.25	6200
1997-01-22	13.38	13.38	13.00	13.00	1500
1997-01-23	13.00	13.00	12.88	12.88	1100
1997-01-24	12.63	12.63	12.63	12.63	1000
1997-01-27	12.50	12.50	12.38	12.38	9400
1997-01-28	12.38	12.50	12.38	12.50	3800
1997-01-29	12.50	12.50	12.00	12.00	11800
1997-01-30	12.13	12.38	12.13	12.13	6100
1997-01-31	12.13	12.25	12.13	12.25	400
1997-02-03	12.25	12.38	12.25	12.38	700
1997-02-04	12.50	12.50	12.50	12.50	200
1997-02-05	12.50	12.50	12.50	12.50	400
1997-02-06	12.38	12.38	12.25	12.25	900
1997-02-07	12.25	12.25	12.00	12.00	5900
1997-02-10	11.88	12.00	11.88	12.00	1500
1997-02-11	12.13	12.13	12.13	12.13	100
1997-02-12	11.88	12.00	11.88	12.00	500
1997-02-13	12.25	12.38	12.25	12.38	3500
1997-02-14	12.50	12.50	12.50	12.50	400
1997-02-18	12.38	12.38	12.38	12.38	1000
1997-02-19	12.50	12.50	12.38	12.50	2900
1997-02-20	12.25	12.25	12.25	12.25	800
1997-02-21	12.13	12.50	12.13	12.50	6600
1997-02-24	12.50	12.50	12.50	12.50	200
1997-02-25	12.50	12.63	12.50	12.50	2700
1997-02-26	12.38	12.38	12.25	12.25	4800
1997-02-27	12.00	12.00	11.88	12.00	3300
1997-02-28	12.13	12.13	12.13	12.13	600
1997-03-03	12.25	12.25	12.13	12.25	2300
1997-03-04	12.13	12.25	12.13	12.25	500
1997-03-05	12.25	12.25	12.25	12.25	3100
1997-03-06	12.25	12.25	12.00	12.00	1800
1997-03-07	12.13	12.13	12.00	12.00	1100
1997-03-10	12.00	12.13	12.00	12.13	6000
1997-03-12	12.13	12.13	12.13	12.13	2400
1997-03-13	12.13	12.13	12.00	12.13	7800
1997-03-17	12.13	12.13	12.00	12.13	800
1997-03-18	12.13	12.13	12.00	12.13	3000
1997-03-19	12.00	12.13	11.88	11.88	2800
1997-03-20	12.00	12.00	12.00	12.00	1500
1997-03-21	12.00	12.13	12.00	12.13	5600
1997-03-24	12.13	12.13	12.13	12.13	4900
1997-03-25	11.88	12.00	11.88	12.00	800
1997-03-26	11.88	12.25	11.88	12.25	6800
1997-03-27	12.25	12.38	12.25	12.25	5000
1997-03-31	12.00	12.00	11.75	12.00	3300
1997-04-01	11.88	11.88	11.88	11.88	400
1997-04-02	12.00	12.00	12.00	12.00	900
1997-04-03	11.75	11.75	11.75	11.75	1000
1997-04-04	12.00	12.13	11.88	11.88	5700
1997-04-07	12.25	12.25	12.13	12.13	8500
1997-04-08	12.00	12.00	11.88	11.88	1600
1997-04-09	12.00	12.00	11.88	12.00	3900
1997-04-11	11.88	11.88	11.75	11.75	1200
1997-04-14	11.63	11.63	11.50	11.50	7100
1997-04-15	11.25	11.38	11.25	11.25	7200
1997-04-16	11.25	11.25	11.25	11.25	2200
1997-04-17	11.38	11.38	11.25	11.25	22200
1997-04-18	11.00	11.13	10.88	11.13	8900
1997-04-21	11.00	11.25	11.00	11.13	8600
1997-04-22	11.25	11.38	11.13	11.38	4200
1997-04-23	11.50	11.88	11.50	11.75	9400
1997-04-24	11.88	11.88	11.50	11.50	4400
1997-04-25	11.63	11.63	11.38	11.63	4100
1997-04-28	11.88	12.00	11.88	11.88	7300
1997-04-29	11.88	11.88	11.75	11.75	3100
1997-04-30	11.63	11.63	11.63	11.63	900
1997-05-01	11.63	11.63	11.38	11.38	2900
1997-05-02	11.50	12.00	11.50	12.00	8400
1997-05-05	11.88	12.00	11.88	12.00	4200
1997-05-06	12.13	12.13	11.88	11.88	2200
1997-05-07	11.63	12.00	11.63	11.88	1500
1997-05-08	11.75	11.88	11.63	11.63	6700
1997-05-09	11.75	11.88	11.75	11.88	800
1997-05-12	11.88	11.88	11.88	11.88	1500
1997-05-13	11.81	11.88	11.75	11.75	2700
1997-05-14	11.63	11.75	11.63	11.75	800
1997-05-15	11.75	11.75	11.63	11.63	3000
1997-05-16	11.75	11.75	11.63	11.63	1500
1997-05-19	11.50	11.75	11.50	11.75	1800
1997-05-20	11.88	12.00	11.88	11.88	5000
1997-05-21	11.88	11.88	11.88	11.88	400
1997-05-22	11.88	11.88	11.75	11.88	1900
1997-05-23	11.75	12.25	11.75	11.75	13900
1997-05-27	11.63	11.75	11.56	11.75	7500
1997-05-28	11.69	11.94	11.63	11.63	8800
1997-05-29	11.56	11.88	11.56	11.75	1800
1997-05-30	11.50	11.50	11.50	11.50	200
1997-06-02	11.63	11.63	11.50	11.63	7600
1997-06-03	11.50	11.50	11.50	11.50	1000
1997-06-04	11.44	11.44	11.25	11.38	11900
1997-06-05	11.38	11.56	11.25	11.56	4300
1997-06-06	11.50	11.50	11.50	11.50	2000
1997-06-09	11.38	11.50	11.38	11.50	7500
1997-06-10	11.63	11.63	11.50	11.63	3700
1997-06-11	11.63	11.63	11.50	11.63	3300
1997-06-12	11.63	11.75	11.50	11.75	9300
1997-06-13	11.75	12.00	11.75	12.00	5400
1997-06-16	11.88	11.88	11.81	11.81	800
1997-06-17	11.81	11.81	11.56	11.69	4800
1997-06-18	11.50	11.50	11.50	11.50	3100
1997-06-19	11.63	11.75	11.63	11.75	7100
1997-06-20	11.75	11.75	11.63	11.75	3100
1997-06-23	11.50	11.50	11.25	11.50	26800
1997-06-24	11.63	11.63	11.38	11.50	7000
1997-06-25	11.38	11.69	11.38	11.50	5200
1997-06-26	11.50	11.50	11.50	11.50	4000
1997-06-27	11.50	11.50	11.50	11.50	3500
1997-06-30	11.25	11.38	11.00	11.31	11900
1997-07-01	11.38	11.50	11.38	11.38	10600
1997-07-02	11.38	11.38	11.38	11.38	300
1997-07-03	11.38	11.63	11.38	11.50	8400
1997-07-07	11.38	11.50	11.38	11.44	2400
1997-07-08	11.56	11.56	11.56	11.56	1900
1997-07-09	11.50	11.50	11.50	11.50	5700
1997-07-10	11.50	11.56	11.50	11.56	6000
1997-07-11	11.63	11.69	11.50	11.56	3800
1997-07-14	11.50	11.63	11.38	11.50	6400
1997-07-15	11.50	11.63	11.38	11.50	11000
1997-07-16	11.50	11.50	11.38	11.38	12400
1997-07-17	11.38	11.63	11.38	11.50	2400
1997-07-18	11.50	11.50	11.50	11.50	400
1997-07-21	11.63	11.75	11.63	11.75	6500
1997-07-22	11.63	11.75	11.50	11.75	5400
1997-07-23	11.81	11.81	11.81	11.81	700
1997-07-24	11.69	11.75	11.69	11.75	800
1997-07-25	11.81	11.88	11.75	11.88	5200
1997-07-28	11.75	11.88	11.75	11.88	3000
1997-07-29	11.75	11.75	11.75	11.75	600
1997-07-30	11.88	11.88	11.75	11.88	1800
1997-07-31	11.88	11.88	11.63	11.88	2000
1997-08-01	11.75	11.75	11.63	11.63	1800
1997-08-04	11.63	11.75	11.63	11.69	3600
1997-08-05	11.69	11.75	11.69	11.75	8500
1997-08-06	11.88	12.13	11.88	12.13	10500
1997-08-07	12.13	12.13	12.00	12.13	500
1997-08-08	12.13	12.25	12.13	12.25	8800
1997-08-11	12.13	12.25	12.13	12.19	10600
1997-08-12	12.38	12.38	12.19	12.38	27400
1997-08-13	12.25	12.31	12.25	12.31	400
1997-08-14	12.31	12.31	12.19	12.19	1100
1997-08-15	12.19	12.19	11.88	11.88	2600
1997-08-18	11.63	11.63	11.63	11.63	1000
1997-08-19	11.75	11.88	11.69	11.88	1800
1997-08-20	11.88	11.88	11.63	11.63	3100
1997-08-21	11.50	11.50	11.50	11.50	200
1997-08-22	11.63	11.75	11.63	11.75	8200
1997-08-25	11.63	11.63	11.50	11.50	2100
1997-08-26	11.38	11.75	11.38	11.56	11100
1997-08-27	11.50	11.56	11.50	11.50	1900
1997-08-28	11.63	11.63	11.63	11.63	1800
1997-08-29	11.50	11.63	11.50	11.50	1200
1997-09-02	11.63	11.88	11.63	11.81	2800
1997-09-03	12.00	12.00	12.00	12.00	1000
1997-09-04	12.13	12.13	12.00	12.00	15000
1997-09-05	12.00	12.00	12.00	12.00	100
1997-09-08	12.00	12.00	12.00	12.00	5200
1997-09-09	12.00	12.13	12.00	12.13	1100
1997-09-10	11.88	12.13	11.88	12.06	2600
1997-09-11	11.94	12.00	11.94	12.00	800
1997-09-12	11.88	11.94	11.88	11.94	3200
1997-09-15	11.75	11.75	11.75	11.75	500
1997-09-16	11.88	11.88	11.63	11.88	1500
1997-09-17	11.88	11.94	11.81	11.81	1600
1997-09-18	11.75	11.75	11.75	11.75	200
1997-09-19	11.63	11.75	11.63	11.63	1500
1997-09-22	11.50	11.56	11.38	11.38	1100
1997-09-23	11.44	11.75	11.38	11.75	7500
1997-09-24	11.50	11.63	11.25	11.63	12400
1997-09-25	11.75	11.75	11.69	11.69	600
1997-09-26	11.56	11.69	11.56	11.69	1000
1997-09-29	11.75	11.88	11.69	11.88	5200
1997-09-30	11.88	11.88	11.75	11.75	6000
1997-10-01	11.88	12.00	11.88	11.94	8500
1997-10-02	12.00	12.00	12.00	12.00	2500
1997-10-03	11.88	12.00	11.88	12.00	500
1997-10-06	12.00	12.00	11.75	11.88	7700
1997-10-07	12.00	12.00	11.94	11.94	7900
1997-10-08	12.00	12.00	11.88	11.88	4000
1997-10-09	11.75	11.75	11.75	11.75	2000
1997-10-10	11.75	12.00	11.75	11.88	3800
1997-10-14	11.94	11.94	11.88	11.94	300
1997-10-15	11.81	11.94	11.75	11.94	5200
1997-10-16	11.81	11.81	11.81	11.81	1600
1997-10-17	11.75	11.88	11.69	11.81	3900
1997-10-20	11.88	11.88	11.63	11.63	1200
1997-10-21	11.63	11.88	11.63	11.88	4000
1997-10-22	11.75	11.88	11.75	11.88	1600
1997-10-23	11.75	11.75	11.38	11.50	14800
1997-10-24	11.38	11.50	11.38	11.50	3800
1997-10-27	11.63	11.63	11.50	11.50	2600
1997-10-28	11.50	11.63	11.25	11.50	10500
1997-10-29	11.63	11.81	11.50	11.75	3100
1997-10-30	11.50	11.94	11.38	11.94	10100
1997-11-03	11.94	12.06	11.75	12.00	2600
1997-11-04	11.94	12.13	11.75	12.13	5300
1997-11-05	12.13	12.19	11.75	11.88	10800
1997-11-06	11.88	11.88	11.88	11.88	400
1997-11-07	11.75	11.75	11.75	11.75	1600
1997-11-10	11.94	11.94	11.69	11.88	3000
1997-11-11	12.00	12.00	12.00	12.00	2500
1997-11-12	12.06	12.06	11.75	11.75	9100
1997-11-13	11.69	11.88	11.69	11.88	3300
1997-11-14	11.75	11.75	11.63	11.63	6400
1997-11-17	11.63	11.63	11.50	11.50	5800
1997-11-18	11.63	11.75	11.63	11.75	4100
1997-11-19	11.75	11.94	11.75	11.94	3500
1997-11-20	11.88	11.88	11.88	11.88	500
1997-11-21	11.75	11.75	11.75	11.75	300
1997-11-24	11.88	11.88	11.88	11.88	200
1997-11-25	11.94	11.94	11.94	11.94	700
1997-11-26	11.88	11.88	11.75	11.75	1400
1997-12-01	11.50	11.75	11.50	11.75	2600
1997-12-02	11.75	11.81	11.75	11.81	4000
1997-12-03	11.94	11.94	11.81	11.81	2400
1997-12-04	12.00	12.00	11.88	12.00	5800
1997-12-05	12.00	12.06	12.00	12.00	3400
1997-12-08	11.94	11.94	11.94	11.94	300
1997-12-09	12.00	12.00	11.88	12.00	3700
1997-12-10	12.00	12.00	12.00	12.00	1600
1997-12-11	11.88	11.88	11.88	11.88	2300
1997-12-12	11.88	11.88	11.75	11.88	7700
1997-12-15	11.88	11.88	11.81	11.81	200
1997-12-16	11.75	11.75	11.63	11.69	8300
1997-12-17	11.63	11.69	11.63	11.69	1300
1997-12-18	11.69	11.69	11.50	11.50	2800
1997-12-19	11.69	11.69	11.63	11.63	2400
1997-12-22	11.75	11.75	11.63	11.63	300
1997-12-23	11.75	11.75	11.75	11.75	1300
1997-12-24	11.63	11.63	11.63	11.63	500
1997-12-26	11.75	11.81	11.63	11.63	3700
1997-12-29	11.63	11.63	11.50	11.56	3800
1997-12-30	11.63	11.63	11.56	11.56	1500
1997-12-31	11.63	11.75	11.63	11.75	6600
1998-01-02	11.63	11.75	11.50	11.75	3700
1998-01-05	11.63	11.63	11.50	11.56	11700
1998-01-06	11.50	11.63	11.50	11.56	4100
1998-01-07	11.63	11.63	11.50	11.56	20400
1998-01-08	11.56	11.75	11.56	11.75	11300
1998-01-09	11.75	11.81	11.63	11.75	10200
1998-01-12	11.63	11.63	11.63	11.63	2000
1998-01-13	11.50	11.63	11.50	11.63	5200
1998-01-14	11.63	11.63	11.56	11.56	1300
1998-01-15	11.63	11.88	11.63	11.88	6400
1998-01-16	11.81	11.88	11.75	11.81	3100
1998-01-20	11.75	11.75	11.75	11.75	3100
1998-01-21	11.69	11.75	11.63	11.63	17700
1998-01-22	11.75	11.75	11.75	11.75	1900
1998-01-23	11.88	11.94	11.75	11.81	3600
1998-01-26	11.69	11.88	11.63	11.63	3200
1998-01-28	11.63	11.75	11.63	11.75	5700
1998-01-29	11.75	11.75	11.75	11.75	1000
1998-01-30	11.75	12.00	11.75	12.00	6600
1998-02-02	12.06	12.25	12.00	12.25	10600
1998-02-03	12.00	12.13	11.88	12.13	2800
1998-02-04	12.25	12.25	12.25	12.25	800
1998-02-05	12.13	12.13	12.00	12.13	2100
1998-02-06	12.00	12.00	11.88	12.00	2100
1998-02-09	12.13	12.13	12.00	12.00	1700
1998-02-10	11.88	12.13	11.88	12.13	2200
1998-02-11	12.38	12.50	12.31	12.50	8000
1998-02-12	12.31	12.31	12.00	12.13	3900
1998-02-13	11.88	11.94	11.63	11.94	8000
1998-02-17	11.94	12.00	11.94	12.00	1600
1998-02-18	11.69	11.69	11.63	11.63	7500
1998-02-19	11.56	11.75	11.56	11.75	5600
1998-02-20	11.75	11.88	11.75	11.88	3600
1998-02-23	12.00	12.13	11.81	12.13	4300
1998-02-24	12.00	12.00	12.00	12.00	100
1998-02-26	11.88	11.88	11.63	11.63	4100
1998-02-27	11.75	11.88	11.63	11.88	5000
1998-03-02	11.75	11.88	11.56	11.88	5700
1998-03-03	11.75	11.88	11.63	11.88	5200
1998-03-04	11.88	11.88	11.75	11.75	2700
1998-03-05	11.75	11.81	11.63	11.81	7900
1998-03-06	11.63	11.75	11.63	11.69	5500
1998-03-09	11.56	11.56	11.50	11.50	6200
1998-03-10	11.50	11.50	11.50	11.50	1900
1998-03-11	11.50	11.56	11.38	11.44	12400
1998-03-12	11.50	11.56	11.50	11.56	3500
1998-03-13	11.63	11.63	11.50	11.50	3000
1998-03-16	11.50	11.50	11.38	11.44	14200
1998-03-17	11.50	11.56	11.44	11.44	8800
1998-03-18	11.50	11.50	11.50	11.50	900
1998-03-19	11.50	11.50	11.25	11.31	3800
1998-03-20	11.38	11.50	11.38	11.50	8300
1998-03-23	11.50	11.50	11.38	11.38	1100
1998-03-24	11.50	11.50	11.50	11.50	15000
1998-03-25	11.56	11.56	11.44	11.50	13600
1998-03-26	11.50	11.50	11.50	11.50	1500
1998-03-27	11.50	11.56	11.50	11.56	6000
1998-03-30	11.56	11.69	11.56	11.69	7000
1998-03-31	11.63	11.63	11.50	11.50	3400
1998-04-01	11.44	11.50	11.38	11.50	3200
1998-04-02	11.44	11.69	11.44	11.69	10100
1998-04-03	11.75	11.75	11.75	11.75	2100
1998-04-06	11.75	11.88	11.75	11.75	3600
1998-04-07	11.69	11.69	11.63	11.63	3900
1998-04-08	11.63	11.63	11.63	11.63	200
1998-04-09	11.75	11.75	11.69	11.69	1000
1998-04-13	11.69	11.69	11.50	11.56	4700
1998-04-14	11.50	11.50	11.25	11.38	11200
1998-04-15	11.38	11.38	11.38	11.38	2900
1998-04-16	11.38	11.38	11.25	11.38	7400
1998-04-17	11.38	11.50	11.38	11.38	2000
1998-04-20	11.50	11.50	11.38	11.38	8200
1998-04-21	11.38	11.38	11.25	11.31	2900
1998-04-22	11.38	11.44	11.25	11.25	7600
1998-04-23	11.38	11.38	11.19	11.19	4300
1998-04-24	11.25	11.38	11.13	11.25	10600
1998-04-27	11.38	11.38	11.31	11.31	3100
1998-04-28	11.38	11.38	11.38	11.38	2200
1998-04-29	11.25	11.25	11.13	11.25	1500
1998-04-30	11.19	11.38	11.13	11.38	2800
1998-05-01	11.38	11.44	11.38	11.44	2500
1998-05-04	11.50	11.50	11.50	11.50	2400
1998-05-05	11.38	11.50	11.38	11.38	1600
1998-05-06	11.50	11.50	11.25	11.25	5300
1998-05-07	11.38	11.38	11.13	11.13	3000
1998-05-08	11.13	11.13	11.00	11.00	8800
1998-05-11	11.06	11.06	11.06	11.06	1000
1998-05-12	11.13	11.38	11.13	11.19	4400
1998-05-13	11.19	11.38	11.19	11.38	400
1998-05-14	11.25	11.50	11.25	11.44	11300
1998-05-15	11.44	11.50	11.25	11.50	7900
1998-05-18	11.63	11.63	11.50	11.63	3200
1998-05-19	11.63	11.63	11.56	11.63	4100
1998-05-21	11.63	11.63	11.63	11.63	1200
1998-05-22	11.56	11.56	11.56	11.56	2200
1998-05-26	11.69	11.69	11.38	11.50	3700
1998-05-27	11.50	11.50	11.06	11.06	4600
1998-05-28	11.19	11.19	11.06	11.06	2400
1998-05-29	11.13	11.25	11.06	11.25	2300
1998-06-01	11.19	11.44	11.19	11.44	4600
1998-06-02	11.44	11.44	11.25	11.25	1400
1998-06-03	11.38	11.50	11.38	11.50	3600
1998-06-04	11.50	11.50	11.50	11.50	900
1998-06-05	11.44	11.44	11.44	11.44	1000
1998-06-08	11.44	11.50	11.38	11.38	6600
1998-06-09	11.44	11.44	11.19	11.19	1100
1998-06-10	11.13	11.19	11.13	11.13	2900
1998-06-11	11.19	11.19	11.19	11.19	600
1998-06-12	11.13	11.19	11.00	11.00	19400
1998-06-15	11.06	11.06	10.94	10.94	10100
1998-06-16	10.88	10.88	10.75	10.75	7300
1998-06-17	10.75	10.75	10.69	10.75	15400
1998-06-18	10.75	10.88	10.69	10.88	28900
1998-06-19	10.88	10.88	10.75	10.75	4000
1998-06-22	10.75	10.75	10.75	10.75	2500
1998-06-23	10.75	10.75	10.50	10.50	5100
1998-06-24	10.63	10.69	10.50	10.69	2700
1998-06-25	10.69	10.75	10.69	10.75	3800
1998-06-26	10.75	10.75	10.50	10.75	8700
1998-06-29	10.75	10.75	10.75	10.75	6600
1998-06-30	10.63	10.75	10.63	10.75	5700
1998-07-01	10.75	10.75	10.63	10.63	2800
1998-07-02	10.69	10.69	10.63	10.63	2100
1998-07-06	10.75	10.75	10.63	10.63	8700
1998-07-07	10.50	10.75	10.50	10.63	22500
1998-07-08	10.63	10.63	10.56	10.56	7400
1998-07-09	10.56	10.63	10.56	10.63	1600
1998-07-10	10.56	10.69	10.56	10.56	4300
1998-07-13	10.56	10.75	10.50	10.63	12500
1998-07-14	10.69	11.00	10.50	10.69	59700
1998-07-15	10.63	10.81	10.63	10.69	12600
1998-07-16	10.94	10.94	10.69	10.75	7900
1998-07-17	10.81	10.81	10.81	10.81	1400
1998-07-20	10.69	10.81	10.63	10.63	7000
1998-07-21	10.63	10.63	10.63	10.63	1600
1998-07-22	10.75	10.75	10.63	10.75	3800
1998-07-23	10.50	10.63	10.50	10.63	6000
1998-07-24	10.63	10.63	10.44	10.50	700
1998-07-27	10.50	10.50	10.50	10.50	900
1998-07-28	10.56	10.56	10.00	10.00	10000
1998-07-29	10.25	10.38	10.25	10.31	5200
1998-07-30	10.31	10.31	10.25	10.25	600
1998-07-31	10.38	10.38	10.25	10.38	2700
1998-08-03	10.38	10.50	10.25	10.38	3800
1998-08-04	10.50	10.50	10.25	10.25	13600
1998-08-05	10.25	10.25	10.00	10.00	24300
1998-08-06	10.13	10.63	10.13	10.63	15000
1998-08-07	10.63	10.69	10.50	10.69	2900
1998-08-10	10.56	10.56	10.38	10.56	3500
1998-08-11	10.63	10.63	10.63	10.63	7400
1998-08-12	10.69	10.75	10.69	10.69	14300
1998-08-13	10.63	10.69	10.50	10.50	12100
1998-08-14	10.38	10.63	10.25	10.31	7500
1998-08-17	10.38	10.50	10.25	10.25	6700
1998-08-18	10.25	10.25	10.00	10.06	5600
1998-08-19	10.00	10.13	10.00	10.13	4400
1998-08-20	10.25	10.44	10.06	10.44	5600
1998-08-21	10.31	10.31	10.13	10.13	10800
1998-08-24	10.06	10.13	10.00	10.13	5700
1998-08-25	10.06	10.69	10.06	10.63	20100
1998-08-26	10.63	10.63	10.38	10.50	2000
1998-08-27	10.38	10.38	10.00	10.00	12700
1998-08-28	10.00	10.50	10.00	10.50	7500
1998-08-31	10.38	10.50	10.31	10.38	4900
1998-09-01	10.25	10.25	10.00	10.25	3600
1998-09-02	10.13	10.13	10.00	10.00	1500
1998-09-03	10.00	10.13	10.00	10.06	3700
1998-09-04	10.06	10.25	10.00	10.00	15100
1998-09-08	10.00	10.25	10.00	10.25	3000
1998-09-09	10.13	10.25	10.13	10.25	700
1998-09-11	10.38	10.38	10.00	10.06	9100
1998-09-14	10.00	10.13	9.88	10.13	900
1998-09-15	10.00	10.00	10.00	10.00	3600
1998-09-16	10.13	10.13	10.13	10.13	1900
1998-09-17	10.00	10.00	10.00	10.00	300
1998-09-18	9.88	10.19	9.88	10.19	7900
1998-09-21	10.19	10.31	10.19	10.31	3600
1998-09-22	10.31	10.44	10.31	10.44	8400
1998-09-23	10.44	10.56	10.44	10.50	2400
1998-09-24	10.50	10.50	10.38	10.38	2600
1998-09-25	10.38	10.50	10.38	10.50	10700
1998-09-28	10.44	10.50	10.44	10.44	5000
1998-09-29	10.50	10.50	10.38	10.50	3900
1998-09-30	10.63	10.63	10.63	10.63	3100
1998-10-01	10.63	10.63	10.44	10.63	1900
1998-10-02	10.63	10.75	10.63	10.75	14300
1998-10-05	10.50	10.56	10.44	10.50	2700
1998-10-06	10.50	10.50	10.44	10.44	9100
1998-10-07	10.50	10.50	10.38	10.38	20900
1998-10-08	10.38	10.38	10.25	10.38	1600
1998-10-09	10.38	10.50	10.38	10.38	3400
1998-10-13	10.38	10.38	10.25	10.25	6600
1998-10-14	10.44	10.44	10.13	10.25	4200
1998-10-15	10.13	10.13	10.13	10.13	6900
1998-10-16	10.25	10.50	10.25	10.38	4700
1998-10-19	10.25	10.25	10.25	10.25	1300
1998-10-20	10.25	10.88	10.25	10.63	10000
1998-10-21	10.50	10.50	10.50	10.50	1600
1998-10-22	10.44	10.44	10.44	10.44	4200
1998-10-23	10.44	10.44	10.44	10.44	3700
1998-10-27	10.50	10.50	10.50	10.50	4500
1998-10-28	10.50	10.50	10.50	10.50	1000
1998-10-29	10.50	10.50	10.50	10.50	1000
1998-10-30	10.63	10.63	10.63	10.63	12200
1998-11-02	10.56	10.63	10.56	10.63	4000
1998-11-03	10.63	10.75	10.63	10.69	7800
1998-11-04	10.63	10.63	10.63	10.63	2900
1998-11-05	10.63	10.75	10.63	10.63	11800
1998-11-06	10.88	10.88	10.69	10.69	1500
1998-11-09	10.75	10.81	10.63	10.63	5800
1998-11-10	10.75	10.75	10.63	10.63	5000
1998-11-11	10.75	10.75	10.63	10.63	8300
1998-11-12	10.31	10.31	10.31	10.31	100
1998-11-13	10.25	10.38	10.25	10.38	400
1998-11-16	10.38	10.38	10.31	10.31	1300
1998-11-17	10.31	10.38	10.00	10.38	19700
1998-11-18	10.25	10.25	10.25	10.25	9400
1998-11-19	10.13	10.25	10.00	10.00	6300
1998-11-20	10.13	10.25	10.13	10.19	4500
1998-11-23	10.25	10.25	10.19	10.19	5600
1998-11-24	10.06	10.25	9.75	9.88	11100
1998-11-25	10.00	10.00	10.00	10.00	10400
1998-11-27	10.13	10.13	9.94	9.94	2200
1998-11-30	9.94	9.94	9.88	9.88	6200
1998-12-01	9.94	9.94	9.94	9.94	3600
1998-12-02	9.88	10.00	9.88	9.88	10600
1998-12-03	10.00	10.13	9.81	9.81	8100
1998-12-04	10.00	10.00	9.75	9.88	4100
1998-12-07	9.75	10.00	9.75	10.00	6500
1998-12-08	9.88	9.88	9.88	9.88	100
1998-12-09	10.00	10.00	9.75	9.81	3200
1998-12-10	9.63	10.00	9.38	10.00	10300
1998-12-11	9.88	9.88	9.88	9.88	700
1998-12-14	9.88	10.00	9.63	9.69	5200
1998-12-15	9.81	9.81	9.63	9.69	7100
1998-12-16	9.75	9.94	9.69	9.69	3800
1998-12-17	9.88	9.88	9.69	9.75	3700
1998-12-18	9.75	9.75	9.75	9.75	1000
1998-12-21	9.88	10.00	9.75	9.94	7100
1998-12-22	9.88	10.25	9.88	10.25	18000
1998-12-23	10.25	10.50	10.25	10.25	3600
1998-12-24	10.38	10.44	10.38	10.44	3200
1998-12-28	10.56	10.56	10.25	10.50	7400
1998-12-29	10.50	10.50	10.19	10.19	5900
1998-12-30	10.31	10.50	10.31	10.50	3700
1998-12-31	10.50	10.63	10.38	10.63	10400
1999-01-04	10.63	10.63	10.44	10.50	11200
1999-01-05	10.63	10.63	10.63	10.63	3700
1999-01-06	10.63	10.63	10.38	10.50	11700
1999-01-07	10.38	10.56	10.31	10.50	4500
1999-01-08	10.63	10.63	10.50	10.50	600
1999-01-11	10.56	10.69	10.50	10.69	5300
1999-01-12	10.56	10.75	10.50	10.63	9300
1999-01-13	10.50	10.50	10.38	10.50	6000
1999-01-14	10.50	10.50	10.38	10.44	4100
1999-01-15	10.38	10.56	10.38	10.56	5400
1999-01-19	10.69	10.75	10.50	10.69	5300
1999-01-20	10.50	10.88	10.50	10.75	7600
1999-01-21	10.88	10.88	10.75	10.81	5000
1999-01-22	10.69	10.94	10.69	10.75	5400
1999-01-25	10.75	10.75	10.56	10.56	10200
1999-01-26	10.50	10.50	10.31	10.31	4500
1999-01-27	10.25	10.38	10.19	10.25	113000
1999-01-28	10.38	10.50	10.19	10.19	6000
1999-01-29	10.06	10.19	10.00	10.19	6600
1999-02-01	10.00	10.00	9.88	10.00	7900
1999-02-02	10.13	10.13	10.06	10.06	7600
1999-02-03	10.00	10.00	9.88	9.88	5000
1999-02-04	9.75	10.00	9.63	9.88	14700
1999-02-05	9.88	10.19	9.88	10.19	8700
1999-02-08	10.19	10.25	10.13	10.25	13300
1999-02-09	10.25	10.25	10.13	10.25	4300
1999-02-10	9.88	9.88	9.56	9.56	11100
1999-02-11	9.56	9.56	9.56	9.56	1400
1999-02-12	9.69	9.88	9.50	9.75	14500
1999-02-16	9.63	9.63	9.63	9.63	100
1999-02-17	9.63	9.63	9.63	9.63	3900
1999-02-18	9.56	9.75	9.56	9.69	3000
1999-02-19	9.75	9.88	9.69	9.69	2800
1999-02-22	9.63	9.94	9.63	9.81	3700
1999-02-23	9.81	9.88	9.63	9.69	6400
1999-02-24	9.69	10.00	9.69	10.00	2600
1999-02-25	9.88	9.88	9.69	9.75	10200
1999-02-26	9.69	9.88	9.69	9.88	2100
1999-03-01	9.75	9.81	9.63	9.63	11700
1999-03-02	9.56	9.69	9.56	9.69	300
1999-03-03	9.75	9.81	9.69	9.75	4500
1999-03-04	9.69	9.81	9.69	9.81	1700
1999-03-05	9.81	9.88	9.75	9.75	2200
1999-03-08	9.94	10.00	9.81	9.88	4000
1999-03-09	10.00	10.13	9.56	9.56	20300
1999-03-10	9.56	9.81	9.50	9.63	3400
1999-03-11	9.75	9.75	9.50	9.69	9100
1999-03-12	9.50	9.56	9.50	9.56	3600
1999-03-15	9.63	9.69	9.50	9.69	7000
1999-03-16	9.56	9.75	9.56	9.75	9300
1999-03-17	9.63	9.63	9.50	9.50	3800
1999-03-18	9.56	9.63	9.38	9.44	10200
1999-03-19	9.63	9.63	9.63	9.63	2900
1999-03-22	9.75	9.88	9.38	9.44	5100
1999-03-23	9.44	9.44	9.44	9.44	2000
1999-03-24	9.38	9.38	9.38	9.38	1200
1999-03-25	9.44	9.50	9.38	9.44	4700
1999-03-26	9.38	9.38	9.31	9.38	3000
1999-03-29	9.31	9.38	9.31	9.31	1300
1999-03-30	9.25	9.25	9.19	9.25	2700
1999-03-31	9.19	9.19	9.19	9.19	1500
1999-04-01	9.13	9.19	9.13	9.19	4100
1999-04-05	9.13	9.13	9.06	9.06	22700
1999-04-06	9.06	9.25	9.00	9.00	16400
1999-04-07	8.94	9.00	8.50	8.69	10300
1999-04-08	8.63	8.69	8.50	8.69	6500
1999-04-09	8.81	8.81	8.50	8.56	5200
1999-04-12	8.50	8.50	8.25	8.25	22300
1999-04-13	8.50	8.75	8.50	8.69	7600
1999-04-14	8.44	9.00	8.44	9.00	15100
1999-04-15	8.94	9.13	8.81	9.13	15700
1999-04-16	9.00	9.25	9.00	9.00	33700
1999-04-19	8.56	9.00	8.56	9.00	30200
1999-04-20	9.00	9.50	9.00	9.50	12500
1999-04-21	9.50	9.63	9.50	9.56	1500
1999-04-22	9.50	9.50	9.19	9.19	4300
1999-04-23	9.19	9.38	9.00	9.38	8000
1999-04-26	9.56	9.63	9.38	9.63	16400
1999-04-27	9.44	9.50	9.25	9.38	6500
1999-04-28	9.50	9.56	9.38	9.38	6600
1999-04-29	9.50	9.50	9.44	9.44	12800
1999-04-30	9.50	9.63	9.50	9.50	1100
1999-05-03	9.44	9.44	9.25	9.25	4800
1999-05-04	9.25	9.25	9.25	9.25	1200
1999-05-05	9.31	9.31	9.13	9.19	5400
1999-05-06	9.13	9.25	9.13	9.25	2000
1999-05-07	9.13	9.63	9.13	9.63	8900
1999-05-10	9.75	10.00	9.69	9.88	16200
1999-05-11	9.63	9.75	9.38	9.75	6400
1999-05-12	9.63	9.69	9.63	9.69	2600
1999-05-13	9.75	9.88	9.56	9.69	5500
1999-05-14	9.69	9.69	9.44	9.56	12100
1999-05-17	9.69	9.69	9.69	9.69	100
1999-05-18	9.63	9.63	9.38	9.38	5100
1999-05-19	9.50	9.50	9.38	9.44	4200
1999-05-20	9.44	9.50	9.44	9.50	13000
1999-05-21	9.38	9.38	9.38	9.38	500
1999-05-24	9.25	9.38	9.25	9.25	1800
1999-05-25	9.38	9.38	9.25	9.25	2000
1999-05-26	9.38	9.50	9.38	9.50	700
1999-05-27	9.38	9.38	9.25	9.25	1800
1999-05-28	9.38	9.38	9.38	9.38	400
1999-06-01	9.38	9.50	9.25	9.50	3900
1999-06-02	9.50	9.50	9.38	9.38	600
1999-06-03	9.38	9.38	9.31	9.31	2200
1999-06-04	9.38	9.50	9.38	9.50	4400
1999-06-07	9.50	9.50	9.38	9.44	4700
1999-06-08	9.56	9.56	9.50	9.50	1500
1999-06-10	9.38	9.50	9.25	9.38	5500
1999-06-11	9.50	9.63	9.50	9.63	1100
1999-06-14	9.75	9.88	9.63	9.63	900
1999-06-15	9.50	9.63	9.50	9.63	1400
1999-06-16	9.63	10.00	9.63	9.75	5000
1999-06-17	9.56	9.94	9.56	9.94	5000
1999-06-18	9.81	9.88	9.81	9.88	300
1999-06-21	9.88	9.88	9.75	9.75	10500
1999-06-22	9.88	9.88	9.88	9.88	400
1999-06-23	9.75	9.75	9.44	9.44	8400
1999-06-24	9.50	9.75	9.50	9.50	13600
1999-06-25	9.50	9.50	9.50	9.50	9600
1999-06-28	9.44	9.50	9.13	9.38	17800
1999-06-29	9.50	9.50	9.31	9.31	2200
1999-06-30	9.44	9.44	9.44	9.44	100
1999-07-01	9.38	9.38	9.38	9.38	300
1999-07-06	9.38	9.38	9.38	9.38	1100
1999-07-07	9.38	9.50	9.38	9.50	10300
1999-07-08	9.38	9.38	9.25	9.31	1800
1999-07-09	9.25	9.44	9.13	9.25	8000
1999-07-12	9.13	9.31	9.06	9.25	5500
1999-07-13	9.25	9.38	9.25	9.25	10700
1999-07-14	9.25	9.38	9.25	9.38	1000
1999-07-16	9.38	9.38	9.25	9.38	4100
1999-07-19	9.25	9.38	9.25	9.25	1800
1999-07-20	9.38	9.38	9.38	9.38	1000
1999-07-21	9.38	9.44	9.25	9.25	4100
1999-07-22	9.25	9.25	9.25	9.25	4200
1999-07-26	9.00	9.13	8.94	9.00	5900
1999-07-27	8.94	8.94	8.88	8.88	11100
1999-07-28	9.00	9.00	9.00	9.00	1300
1999-07-29	9.13	9.13	8.88	8.88	3900
1999-07-30	8.94	9.19	8.94	9.19	1600
1999-08-02	8.94	8.94	8.81	8.88	7500
1999-08-03	9.00	9.00	9.00	9.00	200
1999-08-04	9.00	9.13	9.00	9.13	8400
1999-08-05	9.25	9.25	9.06	9.06	400
1999-08-06	9.13	9.13	9.13	9.13	700
1999-08-09	8.88	8.88	8.81	8.88	5000
1999-08-10	8.81	9.00	8.63	8.63	11800
1999-08-11	8.75	9.00	8.63	9.00	12300
1999-08-12	8.88	8.88	8.88	8.88	200
1999-08-13	8.88	8.94	8.88	8.94	2000
1999-08-16	8.88	9.19	8.88	9.19	9300
1999-08-17	9.06	9.06	8.88	9.00	3800
1999-08-18	8.88	9.00	8.88	8.88	2300
1999-08-19	8.81	9.25	8.81	9.13	17200
1999-08-20	9.00	9.00	9.00	9.00	20000
1999-08-23	9.00	9.25	9.00	9.25	6300
1999-08-24	9.06	9.38	9.06	9.38	7500
1999-08-25	9.13	9.31	9.13	9.31	1400
1999-08-26	9.19	9.31	9.13	9.13	2700
1999-08-27	9.25	9.25	9.19	9.19	800
1999-08-30	9.13	9.13	9.13	9.13	100
1999-08-31	9.13	9.13	9.13	9.13	1600
1999-09-01	9.13	9.13	9.06	9.06	2000
1999-09-02	9.06	9.06	9.06	9.06	8400
1999-09-07	9.06	9.06	9.00	9.00	11000
1999-09-08	9.06	9.06	8.81	8.94	15100
1999-09-10	9.00	9.38	9.00	9.38	3400
1999-09-13	9.13	9.31	9.13	9.13	5900
1999-09-14	9.13	9.19	9.13	9.13	3800
1999-09-15	9.19	9.25	9.13	9.25	1700
1999-09-16	9.25	9.25	9.00	9.00	7400
1999-09-17	9.00	9.13	9.00	9.13	7900
1999-09-20	9.06	9.13	9.06	9.13	5400
1999-09-21	9.09	9.09	8.88	8.94	4400
1999-09-22	9.06	9.06	8.88	8.88	1400
1999-09-23	9.06	9.06	8.94	9.00	2500
1999-09-24	9.00	9.00	9.00	9.00	1600
1999-09-27	8.88	8.88	8.81	8.81	3400
1999-09-28	8.81	8.81	8.75	8.81	4700
1999-09-29	8.75	8.94	8.75	8.94	6400
1999-09-30	8.81	8.94	8.81	8.94	5600
1999-10-01	9.00	9.00	8.94	8.94	11800
1999-10-04	8.94	9.00	8.94	9.00	500
1999-10-05	9.00	9.00	9.00	9.00	5800
1999-10-06	9.00	9.00	8.88	8.88	1000
1999-10-07	8.88	8.88	8.88	8.88	200
1999-10-08	8.88	9.00	8.88	8.94	7800
1999-10-12	8.88	8.88	8.88	8.88	3700
1999-10-13	8.88	8.94	8.88	8.88	2400
1999-10-14	9.00	9.00	8.75	8.75	8100
1999-10-15	8.81	8.81	8.75	8.75	3500
1999-10-18	8.88	8.94	8.63	8.63	9000
1999-10-19	8.63	8.88	8.44	8.88	15300
1999-10-20	8.75	8.88	8.75	8.88	2500
1999-10-21	8.63	8.88	8.63	8.88	3500
1999-10-22	8.81	8.81	8.75	8.75	400
1999-10-25	8.81	8.81	8.63	8.63	1300
1999-10-26	8.63	8.69	8.63	8.69	600
1999-10-27	8.88	9.00	8.88	8.94	18600
1999-10-29	8.94	8.94	8.88	8.88	2700
1999-11-01	8.75	8.88	8.63	8.88	11200
1999-11-02	8.75	8.75	8.75	8.75	1000
1999-11-03	8.81	8.88	8.81	8.88	4500
1999-11-04	8.94	9.00	8.94	9.00	300
1999-11-05	8.88	8.88	8.88	8.88	400
1999-11-08	8.88	8.94	8.88	8.94	2200
1999-11-09	9.00	9.00	8.88	9.00	1900
1999-11-10	8.75	8.75	8.38	8.63	16500
1999-11-11	8.50	8.63	8.38	8.63	3900
1999-11-12	8.50	8.63	8.44	8.63	1300
1999-11-15	8.75	8.75	8.50	8.50	2100
1999-11-16	8.50	8.50	8.25	8.38	13500
1999-11-17	8.44	8.50	8.38	8.38	2700
1999-11-18	8.25	8.69	8.25	8.69	3200
1999-11-19	8.63	8.63	8.56	8.56	1100
1999-11-22	8.31	8.50	8.19	8.38	4800
1999-11-23	8.38	8.50	8.13	8.44	12500
1999-11-24	8.31	8.38	8.31	8.31	2700
1999-11-26	8.31	8.44	8.31	8.38	2500
1999-11-29	8.31	8.38	8.00	8.31	24300
1999-11-30	8.31	8.38	8.13	8.38	12200
1999-12-01	8.38	8.50	8.13	8.13	2600
1999-12-02	8.00	8.13	8.00	8.06	20600
1999-12-03	8.06	8.13	8.06	8.13	4000
1999-12-06	8.25	8.25	8.13	8.25	1800
1999-12-07	8.50	8.50	8.25	8.31	12200
1999-12-08	8.38	8.44	8.31	8.31	2100
1999-12-09	8.38	8.50	8.38	8.50	1000
1999-12-10	8.25	8.38	8.19	8.19	11100
1999-12-13	8.19	8.25	8.13	8.13	7900
1999-12-14	8.13	8.25	8.13	8.25	15400
1999-12-15	8.25	8.25	8.06	8.13	11100
1999-12-16	8.13	8.25	8.00	8.00	12700
1999-12-17	8.00	8.13	8.00	8.13	10900
1999-12-20	8.00	8.13	8.00	8.13	2400
1999-12-21	8.06	8.19	8.00	8.00	8700
1999-12-22	8.13	8.19	8.06	8.19	5000
1999-12-23	8.06	8.06	8.06	8.06	1000
1999-12-27	8.06	8.13	8.00	8.00	44500
1999-12-28	8.00	8.00	8.00	8.00	200
1999-12-29	8.00	8.13	8.00	8.13	8900
1999-12-30	8.25	8.25	8.06	8.06	5000
1999-12-31	8.00	8.38	7.88	8.25	6700
2000-01-03	8.38	8.38	8.25	8.31	3200
2000-01-04	8.19	8.19	8.19	8.19	1100
2000-01-05	8.19	8.19	8.19	8.19	1200
2000-01-06	8.25	8.38	8.25	8.38	5200
2000-01-07	8.31	8.50	8.25	8.31	5200
2000-01-10	8.31	8.56	8.31	8.44	4700
2000-01-11	8.44	8.88	8.44	8.88	12100
2000-01-12	8.81	8.88	8.81	8.88	700
2000-01-13	8.88	8.88	8.88	8.88	200
2000-01-14	8.75	8.75	8.63	8.69	1600
2000-01-18	8.69	8.75	8.50	8.56	4400
2000-01-19	8.69	8.75	8.69	8.75	4000
2000-01-20	8.81	8.88	8.69	8.88	2600
2000-01-21	8.63	8.75	8.63	8.75	5600
2000-01-24	8.69	8.75	8.69	8.75	4000
2000-01-25	8.56	8.69	8.56	8.63	2500
2000-01-26	8.75	8.81	8.75	8.81	2400
2000-01-27	8.81	8.88	8.56	8.56	4200
2000-01-28	8.50	8.50	8.50	8.50	1200
2000-01-31	8.38	8.38	8.38	8.38	1000
2000-02-01	8.38	8.38	8.38	8.38	1200
2000-02-02	8.25	8.25	8.25	8.25	500
2000-02-03	8.38	8.50	8.38	8.50	600
2000-02-04	8.50	8.63	8.50	8.56	2500
2000-02-07	8.63	8.63	8.50	8.50	2000
2000-02-08	8.31	8.56	8.31	8.56	2700
2000-02-09	8.63	8.63	8.63	8.63	1700
2000-02-10	8.50	8.69	8.50	8.69	3700
2000-02-11	8.38	8.38	8.38	8.38	1700
2000-02-14	8.50	8.50	8.50	8.50	300
2000-02-15	8.50	8.50	8.38	8.38	1000
2000-02-16	8.38	8.38	8.38	8.38	700
2000-02-17	8.38	8.38	8.38	8.38	1200
2000-02-18	8.38	8.50	8.38	8.44	1200
2000-02-22	8.38	8.38	8.38	8.38	200
2000-02-23	8.31	8.31	8.31	8.31	700
2000-02-24	8.31	8.31	8.31	8.31	1000
2000-02-25	8.38	8.38	7.94	8.00	11200
2000-02-28	8.00	8.00	8.00	8.00	1100
2000-02-29	8.00	8.00	8.00	8.00	800
2000-03-01	8.00	8.25	8.00	8.06	5100
2000-03-02	8.06	8.06	8.06	8.06	300
2000-03-03	8.25	8.50	8.25	8.50	4000
2000-03-06	8.38	8.50	8.00	8.00	7100
2000-03-07	8.13	8.13	8.06	8.06	800
2000-03-08	8.13	8.19	8.06	8.06	1700
2000-03-09	7.94	8.00	7.94	8.00	4000
2000-03-10	8.00	8.00	7.88	7.88	6900
2000-03-13	8.00	8.00	7.75	8.00	3700
2000-03-15	8.00	8.00	7.75	7.81	3900
2000-03-16	7.88	8.00	7.75	7.88	6400
2000-03-17	7.94	8.00	7.94	8.00	3500
2000-03-20	8.06	8.06	8.06	8.06	2000
2000-03-21	8.13	8.19	8.13	8.13	2100
2000-03-22	8.00	8.06	8.00	8.00	9200
2000-03-23	8.06	8.06	8.00	8.00	3400
2000-03-24	8.00	8.00	8.00	8.00	8100
2000-03-27	7.88	7.88	7.88	7.88	4100
2000-03-28	8.00	8.00	7.25	7.50	19500
2000-03-29	7.44	7.50	7.25	7.44	36300
2000-03-30	7.38	7.50	7.13	7.50	21300
2000-03-31	7.50	7.50	5.63	7.00	101200
2000-04-03	7.06	7.38	7.06	7.38	10600
2000-04-04	7.38	7.50	7.25	7.25	4200
2000-04-05	7.38	7.50	7.13	7.50	9500
2000-04-06	7.38	7.38	7.38	7.38	400
2000-04-07	7.50	7.63	7.50	7.63	5000
2000-04-10	7.75	7.75	7.75	7.75	1600
2000-04-11	7.75	7.81	7.75	7.81	4400
2000-04-12	7.75	7.75	7.63	7.63	2100
2000-04-13	7.63	7.75	7.63	7.69	600
2000-04-14	7.50	7.88	7.50	7.75	4600
2000-04-17	7.75	7.88	7.50	7.69	11500
2000-04-18	7.56	7.75	7.50	7.75	11100
2000-04-19	7.63	7.75	7.63	7.63	4700
2000-04-20	7.69	7.69	7.69	7.69	600
2000-04-24	7.63	7.75	7.63	7.75	200
2000-04-25	7.75	7.75	7.75	7.75	7000
2000-04-26	7.69	8.00	7.69	7.75	17900
2000-04-27	7.81	8.00	7.75	8.00	13800
2000-05-02	8.00	8.13	8.00	8.13	9800
2000-05-03	8.25	8.25	8.06	8.13	12600
2000-05-04	8.00	8.50	7.88	8.44	8800
2000-05-05	8.38	8.50	8.38	8.50	11500
2000-05-08	8.44	8.56	8.31	8.31	8000
2000-05-09	8.31	8.50	8.31	8.38	11400
2000-05-10	8.50	8.50	8.50	8.50	200
2000-05-11	8.34	8.34	8.34	8.34	7000
2000-05-12	8.25	8.25	8.25	8.25	10200
2000-05-15	8.13	8.13	8.00	8.06	6300
2000-05-16	8.19	8.19	8.19	8.19	1900
2000-05-17	8.06	8.38	8.06	8.38	8500
2000-05-18	8.25	8.25	7.88	8.13	14700
2000-05-19	8.00	8.13	7.75	7.88	7300
2000-05-22	8.00	8.00	7.63	7.75	6100
2000-05-23	7.25	7.63	7.25	7.63	11400
2000-05-24	7.63	7.63	7.50	7.63	1900
2000-05-25	7.75	7.88	7.75	7.88	600
2000-05-30	8.00	8.13	7.88	7.94	3500
2000-05-31	8.00	8.00	8.00	8.00	1000
2000-06-01	8.00	8.00	7.88	8.00	4500
2000-06-02	8.00	8.38	7.81	8.25	12000
2000-06-05	8.25	8.25	8.25	8.25	200
2000-06-06	8.13	8.50	8.13	8.50	13700
2000-06-07	8.50	8.50	8.38	8.38	11200
2000-06-08	8.38	8.38	8.13	8.13	23900
2000-06-09	8.00	8.00	8.00	8.00	1900
2000-06-12	8.25	8.25	8.00	8.00	9800
2000-06-13	8.13	8.38	8.13	8.38	2800
2000-06-14	8.38	8.44	8.25	8.38	2300
2000-06-15	8.38	8.50	8.25	8.44	15900
2000-06-16	8.50	8.50	8.25	8.25	10200
2000-06-19	8.13	8.13	8.13	8.13	1300
2000-06-20	8.13	8.13	8.06	8.06	5400
2000-06-22	8.13	8.13	8.06	8.06	1900
2000-06-23	8.06	8.19	8.06	8.13	1100
2000-06-26	8.25	8.31	8.25	8.31	10800
2000-06-27	8.38	8.44	8.25	8.31	9000
2000-06-28	8.31	8.38	8.25	8.31	4300
2000-06-29	8.38	8.44	8.25	8.31	6200
2000-06-30	8.31	8.31	8.25	8.25	3400
2000-07-03	8.25	8.31	8.25	8.31	1100
2000-07-05	8.25	8.25	8.19	8.25	12700
2000-07-07	8.25	8.25	8.25	8.25	500
2000-07-11	8.38	8.38	8.31	8.31	4100
2000-07-12	8.38	8.50	8.38	8.50	6500
2000-07-13	8.56	8.56	8.44	8.50	1400
2000-07-14	8.44	8.56	8.44	8.50	7500
2000-07-17	8.50	8.50	8.50	8.50	1400
2000-07-18	8.38	8.50	8.38	8.50	1400
2000-07-19	8.25	8.50	8.25	8.50	6100
2000-07-21	8.63	8.63	8.56	8.63	5400
2000-07-24	8.63	8.69	8.50	8.63	2900
2000-07-27	8.63	8.75	8.63	8.63	1800
2000-07-28	8.69	8.69	8.69	8.69	3500
2000-07-31	8.69	8.81	8.69	8.81	2500
2000-08-01	8.75	8.81	8.75	8.81	3100
2000-08-02	8.75	8.88	8.75	8.75	3200
2000-08-04	8.75	8.88	8.75	8.88	19700
2000-08-07	8.88	8.88	8.75	8.75	13100
2000-08-08	8.81	8.81	8.81	8.81	1000
2000-08-09	8.88	8.88	8.88	8.88	3600
2000-08-10	8.88	8.88	8.75	8.75	7500
2000-08-11	8.69	8.94	8.69	8.94	2700
2000-08-14	8.88	9.13	8.88	9.13	3000
2000-08-15	9.00	9.13	9.00	9.00	1100
2000-08-16	9.13	9.19	9.13	9.13	1100
2000-08-17	9.13	9.19	9.13	9.19	2800
2000-08-18	9.19	9.38	9.19	9.25	10700
2000-08-21	9.13	9.13	9.00	9.00	5300
2000-08-22	9.00	9.00	9.00	9.00	200
2000-08-23	9.00	9.00	9.00	9.00	3700
2000-08-24	9.00	9.00	8.88	8.88	5700
2000-08-25	8.88	9.25	8.88	9.25	6700
2000-08-28	9.13	9.13	9.06	9.06	1100
2000-08-29	9.13	9.13	9.13	9.13	400
2000-08-30	9.31	9.31	9.25	9.25	2500
2000-08-31	9.25	9.25	9.06	9.06	2800
2000-09-01	9.00	9.00	9.00	9.00	900
2000-09-05	9.13	9.13	8.81	8.81	3700
2000-09-06	9.00	9.13	9.00	9.13	2500
2000-09-07	9.13	9.13	9.13	9.13	8100
2000-09-08	9.00	9.00	8.94	8.94	1300
2000-09-11	8.88	9.06	8.88	9.06	5300
2000-09-12	9.19	9.19	9.00	9.00	4100
2000-09-13	9.00	9.00	8.88	8.88	30500
2000-09-15	8.94	9.00	8.94	9.00	2400
2000-09-18	9.00	9.50	9.00	9.38	13300
2000-09-20	9.38	9.38	9.25	9.25	24800
2000-09-21	9.31	9.31	9.25	9.25	1400
2000-09-25	9.38	9.38	9.38	9.38	1000
2000-09-26	9.25	9.38	9.25	9.38	3900
2000-09-27	9.31	9.31	9.31	9.31	3000
2000-09-28	9.31	9.31	9.31	9.31	400
2000-09-29	9.31	9.31	9.31	9.31	1400
2000-10-02	9.31	9.31	9.31	9.31	200
2000-10-03	9.50	9.50	9.50	9.50	200
2000-10-04	9.31	9.31	9.31	9.31	3300
2000-10-05	9.50	9.50	9.25	9.25	5100
2000-10-06	9.25	9.25	9.19	9.19	5800
2000-10-09	9.19	9.25	9.19	9.25	1600
2000-10-11	9.13	9.13	9.06	9.06	1500
2000-10-12	9.06	9.06	8.81	8.88	5000
2000-10-16	9.00	9.00	8.94	9.00	2200
2000-10-17	9.00	9.31	9.00	9.00	4300
2000-10-18	8.88	8.88	8.88	8.88	1100
2000-10-19	8.81	8.81	8.56	8.75	14700
2000-10-20	8.94	9.06	8.94	9.06	2400
2000-10-23	9.13	9.38	9.13	9.38	1300
2000-10-24	9.38	9.38	9.13	9.13	500
2000-10-27	9.00	9.06	9.00	9.06	3100
2000-10-30	9.00	9.00	8.88	9.00	2500
2000-11-01	9.00	9.00	9.00	9.00	1100
2000-11-02	9.00	9.00	8.81	8.81	3200
2000-11-03	8.81	8.81	8.81	8.81	600
2000-11-06	8.81	8.81	8.81	8.81	2600
2000-11-07	8.94	8.94	8.94	8.94	1300
2000-11-08	8.88	8.88	8.75	8.75	4000
2000-11-09	8.94	8.94	8.94	8.94	500
2000-11-10	8.88	8.88	8.88	8.88	9600
2000-11-13	8.75	8.75	8.56	8.75	1000
2000-11-14	8.81	8.88	8.81	8.88	4600
2000-11-17	8.75	8.81	8.75	8.81	700
2000-11-20	8.75	8.81	8.63	8.81	4300
2000-11-21	8.63	8.81	8.63	8.81	1800
2000-11-22	8.88	8.88	8.75	8.75	2900
2000-11-24	8.75	8.88	8.75	8.88	1400
2000-11-27	8.75	8.94	8.75	8.81	3000
2000-11-28	8.94	8.94	8.63	8.63	3200
2000-11-30	8.56	8.63	8.56	8.63	2400
2000-12-01	8.63	8.63	8.63	8.63	6100
2000-12-04	8.75	8.75	8.56	8.63	3300
2000-12-05	8.50	8.75	8.38	8.38	16500
2000-12-06	8.38	8.50	8.38	8.50	10800
2000-12-07	8.50	8.63	8.50	8.50	6500
2000-12-08	8.38	8.56	8.38	8.38	9400
2000-12-11	8.63	8.88	8.63	8.69	9000
2000-12-12	8.81	8.94	8.75	8.94	5500
2000-12-13	9.00	9.00	9.00	9.00	200
2000-12-14	8.88	9.00	8.88	8.94	3500
2000-12-15	9.00	9.00	8.94	9.00	1000
2000-12-18	9.00	10.13	9.00	9.81	22600
2000-12-19	9.81	9.81	9.63	9.63	3100
2000-12-20	9.50	9.50	9.31	9.31	5900
2000-12-21	9.25	9.25	9.06	9.06	5200
2000-12-22	9.25	9.25	9.19	9.19	1700
2000-12-26	9.13	9.13	8.94	8.94	3500
2000-12-27	9.00	9.19	9.00	9.19	3500
2000-12-28	9.13	9.13	9.13	9.13	2600
2000-12-29	9.38	9.63	9.38	9.50	6200
2001-01-02	9.63	9.63	9.63	9.63	200
2001-01-03	9.63	11.13	9.63	10.56	19200
2001-01-04	10.50	10.50	10.13	10.13	5300
2001-01-05	10.38	10.38	10.19	10.19	3400
2001-01-08	10.38	10.44	10.13	10.13	5500
2001-01-09	9.88	9.88	9.88	9.88	1500
2001-01-10	10.00	10.13	9.88	10.13	2300
2001-01-11	9.88	10.00	9.88	10.00	2600
2001-01-12	10.19	10.38	10.19	10.38	2000
2001-01-16	10.50	10.50	10.50	10.50	300
2001-01-17	10.38	10.38	10.25	10.38	600
2001-01-18	10.31	10.38	10.31	10.38	200
2001-01-19	10.31	10.31	10.19	10.19	2100
2001-01-22	10.13	10.25	9.81	9.81	3900
2001-01-23	9.94	10.19	9.81	10.06	5100
2001-01-24	9.94	9.94	9.94	9.94	1400
2001-01-25	9.88	9.88	9.88	9.88	500
2001-01-26	10.13	10.13	10.00	10.00	1500
2001-01-29	10.15	10.25	10.15	10.25	2100
2001-01-30	10.35	10.35	10.35	10.35	200
2001-01-31	10.70	10.70	10.44	10.50	10500
2001-02-01	10.50	10.65	10.50	10.65	1000
2001-02-02	10.60	10.60	10.45	10.45	1400
2001-02-05	10.45	10.60	10.45	10.45	2800
2001-02-06	10.40	10.45	10.40	10.45	600
2001-02-07	10.50	10.50	10.30	10.30	3300
2001-02-08	10.25	10.25	10.10	10.20	4000
2001-02-09	10.20	10.20	10.20	10.20	1000
2001-02-12	10.20	10.20	10.20	10.20	1500
2001-02-13	9.90	10.10	9.90	10.10	1100
2001-02-14	10.05	10.05	10.05	10.05	400
2001-02-15	10.10	10.10	10.00	10.00	1200
2001-02-16	10.05	10.05	9.90	9.90	1100
2001-02-20	9.95	10.00	9.95	10.00	1400
2001-02-21	9.90	9.90	9.85	9.85	3300
2001-02-22	9.80	9.90	9.70	9.90	2100
2001-02-23	9.85	9.95	9.85	9.90	5100
2001-02-26	9.90	9.90	9.90	9.90	500
2001-02-27	9.90	9.90	9.80	9.90	1600
2001-02-28	9.70	9.90	9.70	9.75	13700
2001-03-01	9.80	9.80	9.75	9.75	1900
2001-03-02	9.80	10.00	9.80	9.95	2600
2001-03-05	9.95	10.20	9.95	10.00	6600
2001-03-06	10.00	10.00	10.00	10.00	1200
2001-03-07	10.05	10.10	10.05	10.10	3000
2001-03-08	10.10	10.10	10.10	10.10	100
2001-03-09	10.10	10.10	10.00	10.00	700
2001-03-12	10.10	10.20	10.00	10.00	3400
2001-03-13	10.00	10.00	9.70	9.75	6500
2001-03-14	9.75	9.80	9.70	9.70	4500
2001-03-15	9.75	9.75	9.65	9.73	18500
2001-03-16	9.80	10.10	9.76	9.80	9400
2001-03-19	10.00	10.00	10.00	10.00	1100
2001-03-21	10.15	10.25	10.15	10.15	3400
2001-03-22	10.15	10.42	10.10	10.10	8400
2001-03-23	10.15	10.15	10.05	10.10	900
2001-03-26	10.10	10.15	10.10	10.15	2100
2001-03-27	10.25	11.00	10.25	11.00	8900
2001-03-28	10.95	10.95	10.95	10.95	100
2001-03-29	10.95	11.00	10.65	11.00	9100
2001-03-30	11.00	12.75	11.00	12.40	47800
2001-04-02	12.35	12.35	11.75	11.75	17300
2001-04-03	11.62	11.62	11.40	11.43	5100
2001-04-04	11.60	11.60	11.60	11.60	900
2001-04-05	11.50	11.50	11.50	11.50	2700
2001-04-06	11.40	11.50	11.30	11.30	4900
2001-04-09	11.25	11.25	11.18	11.25	600
2001-04-10	11.25	11.25	11.25	11.25	500
2001-04-11	11.15	11.15	11.05	11.05	2600
2001-04-12	11.00	11.10	11.00	11.00	2400
2001-04-16	10.85	10.85	10.80	10.80	2000
2001-04-17	10.90	10.90	10.90	10.90	100
2001-04-18	10.95	10.95	10.85	10.90	1200
2001-04-19	10.85	10.96	10.85	10.96	500
2001-04-20	10.95	10.95	10.95	10.95	1000
2001-04-23	10.99	10.99	10.95	10.95	800
2001-04-24	10.90	10.90	10.80	10.84	2800
2001-04-25	10.89	10.89	10.89	10.89	100
2001-04-26	10.99	10.99	10.90	10.90	2200
2001-04-27	10.98	10.98	10.98	10.98	1000
2001-04-30	10.95	10.95	10.85	10.89	1600
2001-05-01	10.85	10.85	10.85	10.85	600
2001-05-02	10.80	10.90	10.80	10.82	900
2001-05-03	10.80	10.80	10.80	10.80	300
2001-05-04	10.80	10.90	10.75	10.75	1400
2001-05-07	10.71	10.71	10.71	10.71	200
2001-05-08	10.81	10.81	10.80	10.80	700
2001-05-09	10.75	10.75	10.71	10.71	900
2001-05-10	10.80	11.00	10.80	11.00	4300
2001-05-11	10.70	10.75	10.70	10.75	1500
2001-05-14	10.70	10.74	10.70	10.70	2600
2001-05-15	10.65	10.70	10.65	10.70	1900
2001-05-16	10.69	10.75	10.69	10.75	6200
2001-05-17	10.70	10.90	10.70	10.90	1200
2001-05-21	10.90	11.00	10.90	10.90	1200
2001-05-22	10.80	11.00	10.75	10.99	6300
2001-05-23	11.00	11.20	11.00	11.20	6900
2001-05-24	11.16	11.16	11.16	11.16	200
2001-05-25	11.15	11.15	11.05	11.06	10900
2001-05-29	11.15	11.15	11.15	11.15	5000
2001-05-30	11.05	11.05	11.00	11.00	4300
2001-05-31	10.90	10.90	10.90	10.90	600
2001-06-01	11.00	11.00	11.00	11.00	200
2001-06-04	11.10	11.10	11.00	11.00	800
2001-06-05	10.90	10.90	10.70	10.85	1400
2001-06-06	10.90	11.15	10.90	11.05	5300
2001-06-07	11.15	11.20	11.05	11.20	2200
2001-06-08	11.10	11.40	11.00	11.40	3900
2001-06-11	11.30	11.30	11.15	11.20	2300
2001-06-12	11.25	11.25	11.25	11.25	500
2001-06-13	11.30	11.30	11.10	11.10	1400
2001-06-14	11.00	11.00	10.90	11.00	1600
2001-06-15	11.10	11.20	11.10	11.20	700
2001-06-18	11.20	11.26	11.05	11.19	6900
2001-06-19	11.16	11.16	11.00	11.00	4000
2001-06-20	11.05	11.09	11.05	11.09	5400
2001-06-21	10.95	11.10	10.90	11.01	2300
2001-06-22	11.05	11.05	11.00	11.00	11000
2001-06-25	10.95	11.00	10.90	10.90	1100
2001-06-26	10.95	10.95	10.90	10.90	2100
2001-06-27	10.95	10.95	10.95	10.95	200
2001-06-28	11.00	11.00	11.00	11.00	2100
2001-06-29	10.95	10.95	10.95	10.95	500
2001-07-02	10.90	10.95	10.90	10.93	2400
2001-07-03	10.90	10.90	10.70	10.70	2100
2001-07-05	10.75	10.75	10.75	10.75	3000
2001-07-06	10.75	10.75	10.75	10.75	700
2001-07-09	10.64	10.75	10.50	10.70	9300
2001-07-10	10.80	10.85	10.80	10.85	1000
2001-07-11	10.85	10.85	10.75	10.75	1100
2001-07-13	10.75	10.75	10.75	10.75	2400
2001-07-16	10.75	11.00	10.74	10.90	2500
2001-07-18	11.00	11.30	10.80	10.90	14300
2001-07-19	11.00	11.10	11.00	11.10	1300
2001-07-20	11.05	11.15	11.05	11.15	1000
2001-07-23	11.00	11.00	10.90	11.00	2100
2001-07-24	11.05	11.05	11.05	11.05	300
2001-07-25	11.09	11.09	11.00	11.00	1300
2001-07-27	10.90	10.99	10.80	10.99	2000
2001-07-30	11.00	11.36	11.00	11.20	1600
2001-07-31	11.10	11.10	11.00	11.00	1500
2001-08-01	11.10	11.30	11.10	11.30	3400
2001-08-02	11.25	11.25	11.25	11.25	500
2001-08-03	11.25	11.25	11.25	11.25	200
2001-08-08	11.25	11.25	11.25	11.25	1000
2001-08-09	11.34	11.60	11.34	11.60	2600
2001-08-10	11.65	11.70	11.51	11.51	5900
2001-08-13	11.21	11.25	11.05	11.05	3400
2001-08-14	11.00	11.15	11.00	11.15	7700
2001-08-15	11.35	11.40	11.35	11.39	8500
2001-08-16	11.44	11.44	11.44	11.44	100
2001-08-17	11.50	11.60	11.50	11.60	1100
2001-08-20	11.70	11.90	11.70	11.70	1300
2001-08-23	11.75	11.90	11.75	11.90	1300
2001-08-24	11.94	11.95	11.90	11.95	2600
2001-08-27	11.85	11.85	11.85	11.85	600
2001-08-28	11.75	11.75	11.65	11.75	700
2001-08-29	11.76	11.76	11.65	11.65	1800
2001-08-31	11.55	11.55	11.25	11.34	5100
2001-09-04	11.25	11.25	10.80	10.80	4900
2001-09-05	10.80	10.90	10.80	10.90	4200
2001-09-06	11.00	11.05	11.00	11.05	300
2001-09-07	10.95	10.95	10.90	10.92	1600
2001-09-10	11.05	11.05	11.00	11.00	1900
2001-09-17	11.00	11.20	10.90	11.20	5000
2001-09-18	11.30	11.70	11.30	11.57	9000
2001-09-19	11.50	11.50	11.40	11.40	2000
2001-09-20	11.45	11.50	11.25	11.40	7400
2001-09-21	11.30	11.40	11.10	11.20	11900
2001-09-24	11.20	11.40	10.85	11.10	14900
2001-09-25	11.00	11.10	11.00	11.10	1700
2001-09-26	11.20	11.20	11.00	11.00	2100
2001-09-27	11.00	11.00	10.75	10.90	1900
2001-09-28	11.00	11.10	10.80	11.10	4800
2001-10-01	11.00	11.01	11.00	11.01	800
2001-10-02	11.26	11.26	10.25	10.25	37000
2001-10-03	10.30	10.50	10.25	10.50	13200
2001-10-04	10.60	10.60	10.60	10.60	600
2001-10-05	10.65	11.00	10.65	10.90	1200
2001-10-08	10.90	10.95	10.90	10.93	8400
2001-10-09	10.95	10.95	10.81	10.81	1500
2001-10-10	10.95	11.05	10.95	10.99	14400
2001-10-11	11.10	11.10	11.00	11.00	2700
2001-10-12	10.97	10.97	10.85	10.85	2200
2001-10-15	10.95	11.25	10.95	11.25	2900
2001-10-16	11.23	11.30	11.10	11.10	2700
2001-10-17	11.14	11.20	11.14	11.20	3200
2001-10-18	11.10	11.20	10.94	11.10	1100
2001-10-19	11.00	11.00	10.99	10.99	1100
2001-10-22	10.99	10.99	10.81	10.81	3300
2001-10-23	10.82	11.00	10.82	10.82	4500
2001-10-24	10.85	11.00	10.85	11.00	700
2001-10-25	10.90	11.15	10.90	11.10	1500
2001-10-26	11.30	11.30	11.10	11.20	4000
2001-10-29	11.15	11.15	10.95	11.05	4000
2001-10-30	11.10	11.30	11.10	11.30	1500
2001-10-31	11.35	11.35	11.20	11.20	400
2001-11-01	11.10	11.10	11.06	11.06	1600
2001-11-02	11.16	11.49	11.16	11.45	3600
2001-11-05	11.44	11.45	11.44	11.45	2300
2001-11-06	11.50	11.60	11.50	11.60	4500
2001-11-07	11.60	11.60	11.55	11.55	400
2001-11-08	11.55	11.55	11.29	11.44	3700
2001-11-09	11.45	11.50	11.07	11.15	4400
2001-11-12	11.25	11.42	11.25	11.42	2400
2001-11-13	11.11	11.25	11.05	11.25	4600
2001-11-14	11.35	11.35	11.35	11.35	500
2001-11-15	11.45	11.65	11.45	11.65	4200
2001-11-16	11.55	11.90	11.40	11.80	2900
2001-11-19	11.80	11.80	11.45	11.50	3500
2001-11-20	11.50	11.65	11.50	11.65	1300
2001-11-23	11.65	11.65	11.40	11.45	3900
2001-11-26	11.55	11.92	11.55	11.92	5800
2001-11-27	11.99	11.99	11.82	11.95	4600
2001-11-28	11.95	11.95	11.65	11.65	5500
2001-11-29	11.75	11.80	11.70	11.70	2400
2001-11-30	11.80	11.99	11.80	11.89	5000
2001-12-03	11.99	11.99	11.95	11.95	6700
2001-12-04	12.00	12.00	12.00	12.00	400
2001-12-05	12.00	12.00	11.80	11.80	4700
2001-12-06	11.90	12.10	11.90	11.90	1700
2001-12-07	11.85	12.22	11.85	12.15	4400
2001-12-10	12.10	12.50	11.80	11.80	11500
2001-12-11	11.70	11.80	11.65	11.65	2600
2001-12-12	11.70	11.75	11.70	11.70	1500
2001-12-13	11.70	11.85	11.70	11.70	2400
2001-12-14	11.80	11.90	11.60	11.60	2300
2001-12-17	11.70	11.70	11.00	11.20	13500
2001-12-18	11.45	12.25	11.45	12.00	9800
2001-12-19	12.10	12.19	11.85	11.85	4300
2001-12-20	11.95	12.10	11.95	12.00	1600
2001-12-21	12.10	12.10	12.00	12.00	3100
2001-12-24	12.10	12.10	12.00	12.00	600
2001-12-26	12.10	12.10	11.90	11.90	300
2001-12-27	12.10	12.10	12.10	12.10	2900
2001-12-28	12.00	12.00	11.80	11.90	3400
2001-12-31	12.00	12.18	12.00	12.18	1100
2002-01-02	12.18	12.18	12.08	12.08	700
2002-01-03	12.00	12.07	11.77	11.77	3600
2002-01-04	11.80	12.00	11.80	11.95	3100
2002-01-07	11.90	12.00	11.80	11.90	4400
2002-01-08	11.90	12.12	11.90	12.12	2700
2002-01-09	12.10	12.10	12.10	12.10	400
2002-01-10	12.00	12.10	12.00	12.01	3600
2002-01-11	12.03	12.04	12.00	12.01	2600
2002-01-14	12.05	12.18	11.85	12.18	4000
2002-01-15	12.18	12.18	12.00	12.08	1700
2002-01-16	12.09	12.10	12.09	12.10	3000
2002-01-17	12.10	12.10	12.00	12.10	2200
2002-01-18	11.90	12.00	11.90	12.00	2700
2002-01-22	12.06	12.19	12.00	12.15	6500
2002-01-23	12.14	12.14	11.90	12.00	4500
2002-01-24	12.10	12.12	12.10	12.12	3200
2002-01-25	12.01	12.15	12.00	12.15	2700
2002-01-28	12.15	12.24	12.15	12.24	1400
2002-01-29	12.20	12.25	12.20	12.25	1900
2002-01-30	12.25	12.25	12.25	12.25	300
2002-01-31	12.40	12.40	12.10	12.25	4400
2002-02-01	12.25	12.25	12.11	12.11	8300
2002-02-04	12.40	12.40	12.10	12.10	6900
2002-02-05	12.05	12.15	12.05	12.15	1700
2002-02-06	12.25	12.25	12.00	12.00	1100
2002-02-07	12.10	12.15	12.05	12.05	2000
2002-02-08	12.09	12.09	12.00	12.00	3000
2002-02-11	12.10	12.10	11.96	11.96	8100
2002-02-12	12.05	12.15	12.05	12.15	2200
2002-02-13	11.93	12.05	11.93	12.01	1000
2002-02-14	12.05	12.08	11.98	12.05	2900
2002-02-15	12.07	12.20	12.07	12.20	1700
2002-02-19	12.20	12.20	12.20	12.20	1100
2002-02-20	12.20	12.20	12.20	12.20	2600
2002-02-21	12.20	12.20	12.10	12.20	1600
2002-02-22	12.15	12.20	12.15	12.20	2500
2002-02-25	12.10	12.25	12.10	12.17	800
2002-02-26	12.19	12.20	12.19	12.20	1200
2002-02-27	12.15	12.15	12.15	12.15	2100
2002-02-28	12.20	12.20	12.15	12.20	1900
2002-03-01	12.20	12.20	12.00	12.00	10300
2002-03-04	12.05	12.05	12.05	12.05	600
2002-03-05	12.05	12.15	12.05	12.15	7600
2002-03-06	12.20	12.20	11.90	12.00	5000
2002-03-07	12.05	12.10	11.95	12.10	2300
2002-03-08	12.10	12.20	12.10	12.20	1000
2002-03-11	12.20	12.20	12.13	12.13	2100
2002-03-12	12.25	12.25	12.20	12.20	1900
2002-03-13	12.15	12.15	12.01	12.01	1600
2002-03-14	12.10	12.20	12.10	12.20	1200
2002-03-15	12.12	12.20	12.12	12.12	5000
2002-03-18	12.18	12.25	12.18	12.20	5700
2002-03-19	12.20	12.20	12.20	12.20	1300
2002-03-20	12.20	12.24	12.20	12.24	800
2002-03-21	12.24	12.24	12.24	12.24	5000
2002-03-22	12.24	12.25	12.24	12.25	6100
2002-03-25	12.35	12.50	12.20	12.50	7100
2002-03-26	12.40	12.48	12.30	12.47	5300
2002-03-27	12.50	12.50	12.48	12.49	1200
2002-03-28	12.50	12.50	12.45	12.45	4300
2002-04-01	12.35	12.35	12.15	12.15	8800
2002-04-02	12.22	12.65	12.21	12.65	15700
2002-04-03	12.60	12.65	12.46	12.65	1300
2002-04-04	12.60	12.88	12.60	12.88	2900
2002-04-05	12.78	12.78	12.78	12.78	300
2002-04-08	12.81	12.82	12.66	12.66	1400
2002-04-09	12.74	12.88	12.74	12.88	3500
2002-04-10	12.78	12.79	12.68	12.79	2100
2002-04-11	12.79	12.79	12.72	12.72	1200
2002-04-12	12.78	12.83	12.78	12.83	1000
2002-04-15	12.83	12.83	12.73	12.83	1500
2002-04-16	12.88	13.15	12.88	13.05	3900
2002-04-17	12.97	13.20	12.97	13.08	3200
2002-04-18	13.25	13.65	13.25	13.47	3700
2002-04-19	13.50	13.50	13.30	13.30	5200
2002-04-22	13.40	13.55	12.91	13.55	13300
2002-04-23	13.55	13.55	13.50	13.50	2500
2002-04-24	13.60	13.70	13.55	13.60	3100
2002-04-25	13.69	13.85	13.60	13.60	4500
2002-04-26	13.62	13.69	13.62	13.69	3300
2002-04-29	13.80	13.80	13.65	13.75	2900
2002-04-30	13.65	13.75	13.55	13.65	4200
2002-05-01	13.75	13.75	13.55	13.65	3900
2002-05-02	13.70	13.73	13.65	13.65	1800
2002-05-03	13.70	13.70	13.65	13.65	2100
2002-05-06	13.69	13.75	13.52	13.75	2400
2002-05-07	13.68	13.70	13.30	13.35	16200
2002-05-08	13.31	13.31	13.10	13.30	6400
2002-05-09	13.15	13.20	12.90	13.06	16000
2002-05-10	13.04	13.04	12.90	13.00	2600
2002-05-13	12.85	13.00	12.85	12.86	1500
2002-05-14	12.90	13.11	12.90	13.11	3400
2002-05-15	13.01	13.01	12.75	12.75	1300
2002-05-16	12.74	12.84	12.70	12.84	1200
2002-05-17	12.70	12.70	12.70	12.70	500
2002-05-20	12.70	12.80	12.70	12.80	800
2002-05-21	12.85	12.85	12.75	12.80	2200
2002-05-22	12.70	12.70	12.70	12.70	100
2002-05-23	12.65	12.65	12.52	12.52	9700
2002-05-24	12.53	12.70	12.53	12.70	4100
2002-05-28	12.80	12.90	12.65	12.65	1900
2002-05-29	12.65	12.90	12.65	12.88	2700
2002-05-30	12.99	13.20	12.99	13.10	3400
2002-05-31	13.10	13.20	13.10	13.20	1000
2002-06-03	13.05	13.05	13.00	13.00	7900
2002-06-04	13.00	13.05	12.75	12.75	6000
2002-06-05	12.80	13.00	12.80	12.95	3300
2002-06-06	13.00	13.00	12.70	12.75	2500
2002-06-07	12.55	12.75	12.55	12.75	2100
2002-06-10	12.75	12.85	12.50	12.85	5200
2002-06-11	12.94	13.00	12.65	12.80	7100
2002-06-12	12.90	12.95	12.85	12.95	1300
2002-06-13	13.09	13.09	12.85	12.95	700
2002-06-14	12.99	13.00	12.99	13.00	600
2002-06-17	13.00	13.00	12.70	12.70	3500
2002-06-18	12.80	13.00	12.80	13.00	15800
2002-06-19	12.90	12.90	12.90	12.90	500
2002-06-20	13.00	13.05	13.00	13.05	1800
2002-06-21	13.10	13.10	12.67	12.90	11100
2002-06-24	12.75	12.85	12.75	12.85	800
2002-06-25	12.75	12.79	12.70	12.75	800
2002-06-26	12.80	12.85	12.55	12.75	4000
2002-06-27	12.85	12.96	12.85	12.95	800
2002-06-28	13.05	13.10	12.99	12.99	3800
2002-07-01	13.09	13.09	12.89	12.89	3500
2002-07-02	12.80	12.82	12.50	12.50	7000
2002-07-03	12.60	12.70	12.55	12.70	2700
2002-07-05	12.65	12.65	12.60	12.60	900
2002-07-08	12.70	12.70	12.44	12.44	11900
2002-07-09	12.50	12.70	12.50	12.60	7000
2002-07-10	12.70	13.03	12.60	12.74	9100
2002-07-11	12.64	12.75	12.51	12.61	10500
2002-07-12	12.60	12.72	12.43	12.44	3100
2002-07-15	12.40	12.70	12.24	12.70	8300
2002-07-16	12.72	12.72	12.56	12.56	1800
2002-07-17	12.65	12.90	12.65	12.90	3300
2002-07-18	12.95	13.03	12.95	13.03	4600
2002-07-19	13.09	13.20	12.90	13.06	10400
2002-07-22	13.16	13.16	13.00	13.00	12200
2002-07-23	13.00	13.00	12.75	12.95	7300
2002-07-24	12.80	12.80	12.26	12.26	21800
2002-07-25	12.35	12.60	12.31	12.60	3600
2002-07-26	12.70	13.17	12.70	12.94	13700
2002-07-29	12.94	13.35	12.94	13.30	8000
2002-07-30	13.15	13.35	13.15	13.34	5800
2002-07-31	13.34	13.35	13.31	13.35	1400
2002-08-01	13.35	13.35	13.35	13.35	600
2002-08-02	13.38	13.38	13.20	13.30	3800
2002-08-05	13.50	13.50	13.30	13.30	6300
2002-08-06	13.20	13.20	13.00	13.00	7600
2002-08-07	13.00	13.00	13.00	13.00	200
2002-08-08	13.00	13.00	12.96	13.00	1900
2002-08-09	12.90	12.99	12.80	12.99	2100
2002-08-12	13.09	13.44	13.00	13.32	8900
2002-08-13	13.10	13.10	12.95	12.95	9600
2002-08-14	12.95	13.00	12.80	12.90	5900
2002-08-15	12.75	13.00	12.75	12.85	5600
2002-08-16	12.95	13.20	12.95	13.00	6200
2002-08-19	12.90	12.90	12.70	12.80	5000
2002-08-20	12.90	12.90	12.81	12.90	4700
2002-08-21	13.00	13.20	13.00	13.19	7600
2002-08-22	13.00	13.10	13.00	13.10	3700
2002-08-23	13.05	13.20	13.00	13.20	4200
2002-08-26	13.25	13.25	13.15	13.25	2200
2002-08-27	13.30	13.30	13.20	13.25	1800
2002-08-28	13.34	13.34	13.30	13.30	200
2002-08-29	13.34	13.34	13.34	13.34	1400
2002-08-30	13.34	13.34	13.30	13.33	600
2002-09-03	13.23	13.33	13.23	13.24	3400
2002-09-04	13.30	13.33	13.30	13.33	1200
2002-09-05	13.29	13.34	13.29	13.34	3000
2002-09-09	13.34	13.35	13.30	13.35	1600
2002-09-10	13.35	13.40	13.35	13.40	1400
2002-09-11	13.40	13.40	13.40	13.40	700
2002-09-12	13.30	13.45	13.10	13.15	7600
2002-09-13	13.16	13.20	13.15	13.20	1400
2002-09-16	13.20	13.25	13.20	13.20	1800
2002-09-17	13.26	13.40	13.25	13.35	7400
2002-09-18	13.25	13.35	13.00	13.20	4100
2002-09-19	13.30	13.45	13.30	13.44	3700
2002-09-20	13.44	13.45	13.30	13.30	13500
2002-09-23	13.25	13.39	13.25	13.39	1900
2002-09-25	13.45	13.50	13.45	13.45	5500
2002-09-26	13.49	13.49	13.49	13.49	100
2002-09-27	13.49	13.50	13.45	13.50	2100
2002-09-30	13.40	13.40	13.25	13.25	1000
2002-10-01	13.29	13.47	13.28	13.47	3000
2002-10-02	13.37	13.37	13.20	13.20	6200
2002-10-03	13.10	13.32	13.10	13.30	7400
2002-10-04	13.30	13.30	12.99	13.00	4100
2002-10-07	12.99	13.20	12.99	13.08	8200
2002-10-08	13.01	13.10	13.01	13.10	1600
2002-10-09	13.10	13.10	12.95	12.95	1900
2002-10-10	12.96	12.96	12.90	12.90	12000
2002-10-11	12.91	12.91	12.50	12.51	6900
2002-10-14	12.49	12.49	12.30	12.40	5900
2002-10-15	12.44	12.60	12.44	12.45	7700
2002-10-16	12.41	12.41	12.25	12.30	3100
2002-10-17	12.40	12.60	12.40	12.54	4300
2002-10-18	12.54	12.54	12.54	12.54	2400
2002-10-21	12.44	12.45	12.30	12.30	11200
2002-10-22	12.30	12.40	12.22	12.35	5500
2002-10-23	12.25	12.82	12.25	12.82	14600
2002-10-24	12.90	12.95	12.60	12.95	5800
2002-10-25	12.90	12.90	12.90	12.90	600
2002-10-28	12.99	12.99	12.80	12.80	5500
2002-10-29	12.95	12.95	12.85	12.89	2800
2002-10-30	12.90	12.90	12.70	12.70	2600
2002-10-31	12.62	12.67	12.61	12.67	1100
2002-11-01	12.75	12.80	12.70	12.70	3100
2002-11-04	12.75	12.85	12.75	12.80	2900
2002-11-05	12.83	12.87	12.83	12.87	300
2002-11-06	12.80	12.95	12.80	12.95	1200
2002-11-07	13.00	13.00	12.81	12.90	2400
2002-11-08	12.95	12.99	12.90	12.98	2500
2002-11-11	12.99	12.99	12.99	12.99	1500
2002-11-12	12.89	12.99	12.85	12.99	3000
2002-11-13	12.80	13.00	12.80	13.00	3700
2002-11-14	13.00	13.00	12.80	12.90	4300
2002-11-15	12.80	12.98	12.71	12.85	2300
2002-11-18	12.80	12.80	12.70	12.70	2200
2002-11-19	12.70	12.80	12.70	12.80	3100
2002-11-20	12.85	12.85	12.75	12.75	800
2002-11-21	12.85	13.00	12.85	12.90	3000
2002-11-22	12.90	12.90	12.90	12.90	2000
2002-11-25	12.95	12.95	12.90	12.95	1500
2002-11-26	12.99	13.00	12.99	13.00	400
2002-11-27	13.00	13.04	13.00	13.00	5900
2002-11-29	12.91	13.04	12.90	13.04	3800
2002-12-02	12.95	12.95	12.95	12.95	600
2002-12-03	12.85	12.94	12.85	12.90	1100
2002-12-04	12.91	13.00	12.90	13.00	1100
2002-12-05	13.00	13.04	13.00	13.03	2100
2002-12-06	13.04	13.04	13.04	13.04	100
2002-12-09	12.93	12.93	12.80	12.90	2400
2002-12-10	12.90	12.90	12.80	12.80	6100
2002-12-11	12.80	12.85	12.65	12.85	8600
2002-12-12	12.90	12.90	12.85	12.90	1800
2002-12-13	12.99	13.30	12.99	13.25	11500
2002-12-16	13.20	13.28	13.00	13.16	8800
2002-12-17	13.17	13.27	13.00	13.27	9300
2002-12-18	13.26	13.26	13.15	13.16	2900
2002-12-19	13.05	13.25	13.05	13.19	5600
2002-12-20	13.12	13.12	13.00	13.00	3100
2002-12-23	13.10	13.20	13.08	13.08	1900
2002-12-24	13.15	13.15	13.15	13.15	3500
2002-12-26	13.25	13.41	13.25	13.41	2800
2002-12-27	13.30	13.30	13.20	13.30	1600
2002-12-30	13.20	13.29	13.20	13.29	900
2002-12-31	13.39	13.54	13.34	13.54	6500
2003-01-02	13.50	13.66	13.40	13.40	4200
2003-01-03	13.40	13.40	13.20	13.24	1900
2003-01-06	13.31	13.35	13.31	13.35	4600
2003-01-07	13.20	13.20	13.08	13.20	7400
2003-01-08	13.25	13.26	13.15	13.24	2600
2003-01-09	13.24	13.24	13.15	13.18	3600
2003-01-10	13.18	13.19	13.06	13.06	6400
2003-01-13	13.19	13.25	13.17	13.18	4400
2003-01-14	13.20	13.20	13.02	13.02	2300
2003-01-15	13.17	13.35	13.15	13.35	3600
2003-01-16	13.36	13.49	13.30	13.30	3100
2003-01-17	13.40	13.46	13.20	13.20	1200
2003-01-21	13.20	13.25	13.20	13.25	6300
2003-01-22	13.25	13.40	13.25	13.40	3800
2003-01-23	13.44	13.44	13.20	13.20	4600
2003-01-24	13.26	13.35	13.22	13.35	2100
2003-01-27	13.29	13.37	13.29	13.37	4300
2003-01-28	13.36	13.50	13.36	13.40	9100
2003-01-29	13.49	13.49	13.30	13.30	4500
2003-01-30	13.30	13.49	13.30	13.35	7900
2003-01-31	13.34	13.34	13.34	13.34	200
2003-02-03	13.26	13.27	13.17	13.17	4500
2003-02-04	13.20	13.25	13.10	13.25	3900
2003-02-05	13.24	13.24	13.00	13.15	3700
2003-02-06	13.10	13.10	12.97	12.97	9600
2003-02-07	12.90	12.90	12.89	12.89	5900
2003-02-10	12.82	13.10	12.82	13.05	2100
2003-02-11	13.15	13.15	12.76	12.86	4900
2003-02-12	12.86	12.87	12.86	12.86	800
2003-02-13	12.64	13.01	12.64	13.00	2800
2003-02-14	13.05	13.10	12.90	13.10	5300
2003-02-18	13.09	13.10	13.00	13.10	3000
2003-02-19	13.09	13.10	13.01	13.02	4100
2003-02-20	13.08	13.30	13.08	13.15	4000
2003-02-21	13.16	13.35	13.16	13.35	4800
2003-02-24	13.36	13.47	13.32	13.32	4200
2003-02-25	13.27	13.28	13.24	13.26	4100
2003-02-26	13.27	13.35	13.27	13.35	1700
2003-02-27	13.44	13.65	13.44	13.65	4700
2003-02-28	13.74	13.80	13.57	13.70	6000
2003-03-03	13.83	13.84	13.83	13.84	1000
2003-03-04	13.84	14.00	13.80	14.00	3100
2003-03-05	13.95	14.10	13.95	14.02	4000
2003-03-06	14.02	14.02	13.99	14.00	2000
2003-03-07	14.00	14.02	13.90	14.01	8900
2003-03-10	14.09	14.10	13.73	13.80	4800
2003-03-11	13.80	13.85	13.75	13.85	9100
2003-03-12	13.85	14.02	13.70	13.91	15600
2003-03-13	13.95	14.01	13.90	14.01	5400
2003-03-14	14.01	14.02	13.91	14.01	4900
2003-03-17	14.01	14.09	13.92	14.09	11700
2003-03-18	14.09	14.35	14.07	14.27	8700
2003-03-19	14.35	14.41	14.27	14.41	9300
2003-03-20	14.30	14.41	14.30	14.35	4700
2003-03-21	14.40	14.49	14.40	14.40	16800
2003-03-24	14.41	14.41	14.17	14.17	8700
2003-03-25	14.01	14.16	14.01	14.16	5000
2003-03-26	14.16	14.17	14.00	14.03	4100
2003-03-27	14.06	14.17	14.01	14.12	7300
2003-03-28	14.17	14.17	14.16	14.16	2800
2003-03-31	14.07	14.17	14.00	14.00	4300
2003-04-01	14.07	14.17	14.06	14.16	10400
2003-04-02	14.17	14.17	13.86	14.16	8500
2003-04-03	14.16	14.17	14.12	14.17	11300
2003-04-04	14.17	14.17	14.05	14.14	2700
2003-04-07	14.16	14.17	14.00	14.15	6400
2003-04-08	14.05	14.16	14.05	14.15	3600
2003-04-09	14.15	14.15	14.15	14.15	1000
2003-04-10	14.05	14.15	14.05	14.14	6700
2003-04-11	14.15	14.15	14.15	14.15	1600
2003-04-14	14.15	14.15	14.00	14.14	5100
2003-04-15	14.14	14.15	14.05	14.13	9800
2003-04-16	14.15	14.15	14.14	14.15	2400
2003-04-17	14.15	14.15	14.14	14.14	2300
2003-04-21	14.11	14.14	14.00	14.14	15300
2003-04-22	14.08	14.12	13.84	14.05	10500
2003-04-23	14.13	14.15	14.05	14.14	9600
2003-04-24	14.14	14.15	14.08	14.13	5500
2003-04-25	14.14	14.14	14.10	14.11	5200
2003-04-28	14.14	14.15	14.13	14.14	7200
2003-04-29	14.11	14.14	14.10	14.10	2900
2003-04-30	14.12	14.15	14.11	14.13	11400
2003-05-01	14.13	14.25	14.12	14.12	7700
2003-05-02	14.20	14.45	14.20	14.30	7500
2003-05-05	14.30	14.40	14.30	14.40	4200
2003-05-06	14.40	14.90	14.40	14.90	17500
2003-05-07	14.90	14.91	14.66	14.74	7800
2003-05-08	14.74	14.74	14.50	14.66	8600
2003-05-09	14.60	14.75	14.60	14.75	7100
2003-05-12	14.75	14.90	14.64	14.90	5400
2003-05-13	14.71	15.24	14.71	15.24	4700
2003-05-14	15.30	15.34	15.23	15.34	13200
2003-05-15	15.44	15.44	15.20	15.31	34700
2003-05-16	15.26	15.34	15.26	15.34	1400
2003-05-19	15.30	15.35	15.25	15.35	4200
2003-05-20	15.35	15.54	15.09	15.25	26100
2003-05-21	15.39	15.50	15.20	15.20	15900
2003-05-22	15.35	15.35	15.15	15.17	19100
2003-05-23	15.20	15.22	15.15	15.15	9700
2003-05-27	14.90	15.40	14.90	15.40	8700
2003-05-28	15.50	15.59	15.10	15.55	14300
2003-05-29	15.50	15.50	14.76	15.10	8800
2003-05-30	15.00	15.85	15.00	15.85	17400
2003-06-02	16.00	16.24	15.84	16.23	10400
2003-06-03	16.18	16.24	16.14	16.14	5600
2003-06-04	16.14	16.14	16.05	16.10	6700
2003-06-05	16.00	16.00	15.86	15.99	4200
2003-06-06	16.00	16.19	15.80	16.19	10700
2003-06-09	16.15	16.16	16.04	16.09	5300
2003-06-10	16.09	16.09	15.85	15.98	12000
2003-06-11	16.05	16.05	15.81	15.99	6800
2003-06-12	15.90	16.09	15.90	16.09	4700
2003-06-13	16.09	16.25	15.95	16.01	26200
2003-06-16	15.76	16.38	15.76	16.38	18600
2003-06-17	16.50	16.79	16.15	16.78	15700
2003-06-18	16.70	16.70	16.30	16.51	26600
2003-06-19	16.45	16.80	16.42	16.49	8500
2003-06-20	16.48	16.57	16.22	16.49	9800
2003-06-23	16.30	16.49	16.20	16.48	18200
2003-06-24	16.45	16.50	16.33	16.45	8900
2003-06-25	16.40	16.85	16.35	16.80	12500
2003-06-26	16.76	16.77	16.40	16.40	9000
2003-06-27	16.30	16.35	15.75	15.92	19400
2003-06-30	16.00	16.10	15.16	15.16	115800
2003-07-01	15.22	15.55	15.16	15.32	22200
2003-07-02	15.32	15.93	15.29	15.92	16000
2003-07-03	15.90	15.90	15.43	15.46	9200
2003-07-07	15.46	15.50	15.21	15.45	8000
2003-07-08	15.45	15.50	15.34	15.45	15600
2003-07-09	15.45	16.50	15.38	16.30	21500
2003-07-10	16.30	16.30	15.90	15.90	13600
2003-07-11	15.86	16.05	15.63	15.75	6400
2003-07-14	15.85	16.00	15.85	15.95	4800
2003-07-15	15.84	15.98	15.71	15.95	6500
2003-07-16	15.88	15.88	15.78	15.87	1900
2003-07-17	15.85	15.85	15.48	15.50	6100
2003-07-18	15.65	15.76	15.63	15.75	3500
2003-07-21	15.80	15.80	15.01	15.36	12600
2003-07-22	15.46	15.46	15.14	15.14	5100
2003-07-23	15.12	15.14	14.86	15.10	10400
2003-07-24	15.14	15.14	14.95	14.96	9400
2003-07-25	15.10	15.25	14.96	15.18	2800
2003-07-28	15.24	15.34	15.05	15.34	7600
2003-07-29	15.44	15.48	15.30	15.45	6400
2003-07-30	15.55	15.60	15.37	15.39	3900
2003-07-31	15.47	15.48	15.15	15.18	5100
2003-08-01	15.10	15.20	14.50	14.91	10600
2003-08-04	14.88	14.88	14.56	14.65	4700
2003-08-05	14.55	14.55	14.30	14.34	11800
2003-08-06	14.24	14.81	14.14	14.79	6400
2003-08-07	14.73	15.15	14.71	15.15	8600
2003-08-08	15.30	15.30	15.15	15.16	4700
2003-08-11	15.21	15.24	15.21	15.24	1200
2003-08-12	15.23	15.40	15.23	15.40	5100
2003-08-13	15.27	15.39	15.25	15.26	4400
2003-08-14	15.40	15.44	15.12	15.39	6500
2003-08-15	15.38	15.38	15.38	15.38	2900
2003-08-18	15.39	15.39	15.00	15.34	5600
2003-08-19	15.33	15.33	15.19	15.33	3500
2003-08-20	15.27	15.27	15.15	15.20	4600
2003-08-21	15.25	15.33	15.22	15.32	5900
2003-08-22	15.32	15.33	14.80	15.00	6700
2003-08-25	15.00	15.32	15.00	15.27	2600
2003-08-26	15.29	15.29	15.15	15.26	2100
2003-08-27	15.20	15.29	15.15	15.29	5600
2003-08-28	15.29	15.29	15.00	15.05	27400
2003-08-29	15.05	15.20	15.05	15.20	2300
2003-09-02	15.10	15.19	15.00	15.17	14600
2003-09-03	15.17	15.29	15.17	15.27	7500
2003-09-04	15.28	15.37	15.27	15.35	8500
2003-09-05	15.36	15.36	15.19	15.25	7400
2003-09-08	15.25	15.26	15.06	15.21	5300
2003-09-09	15.15	15.21	15.09	15.17	1900
2003-09-10	15.07	15.38	15.02	15.12	19700
2003-09-11	15.20	15.28	15.17	15.28	3100
2003-09-12	15.21	15.26	15.15	15.25	7800
2003-09-15	15.25	15.25	15.02	15.10	3800
2003-09-16	15.23	15.26	15.20	15.25	11200
2003-09-17	15.26	15.40	15.14	15.38	16100
2003-09-18	15.31	15.38	15.30	15.38	4700
2003-09-19	15.20	15.34	15.06	15.16	15500
2003-09-22	15.10	15.10	15.00	15.05	5500
2003-09-23	15.15	15.15	15.05	15.14	39900
2003-09-24	15.09	15.17	15.05	15.06	6500
2003-09-25	15.05	15.09	15.00	15.09	13900
2003-09-26	15.00	15.15	15.00	15.00	3000
2003-09-29	14.80	14.95	14.78	14.80	8700
2003-09-30	14.81	15.08	14.78	15.07	15000
2003-10-01	15.09	15.15	15.02	15.15	9700
2003-10-02	15.05	15.12	14.75	14.95	8900
2003-10-03	14.90	15.00	14.75	14.80	15900
2003-10-06	14.75	15.00	14.75	15.00	2200
2003-10-07	14.95	15.30	14.95	15.30	17300
2003-10-08	15.25	15.25	14.98	15.10	15200
2003-10-09	15.15	15.30	15.03	15.12	9600
2003-10-10	15.02	15.26	15.00	15.24	13200
2003-10-13	15.25	15.26	15.22	15.23	4000
2003-10-14	15.23	15.50	15.23	15.50	11100
2003-10-15	15.40	15.65	15.40	15.50	14600
2003-10-16	15.51	15.69	15.44	15.68	6400
2003-10-17	15.67	16.60	15.65	16.59	36600
2003-10-20	16.59	16.69	16.20	16.20	16400
2003-10-21	16.21	16.49	16.20	16.49	6600
2003-10-22	16.45	16.45	16.02	16.10	10200
2003-10-23	16.01	16.14	16.00	16.02	6600
2003-10-24	16.01	16.24	16.00	16.23	6000
2003-10-27	16.30	16.54	16.22	16.54	8800
2003-10-28	16.50	16.60	16.30	16.60	5900
2003-10-29	16.60	16.74	16.48	16.55	10700
2003-10-30	16.59	16.59	16.35	16.42	3300
2003-10-31	16.36	16.52	16.29	16.40	8600
2003-11-03	16.40	16.60	16.35	16.60	4600
2003-11-04	16.60	16.60	16.50	16.60	9800
2003-11-05	16.58	16.60	16.51	16.60	3000
2003-11-06	16.63	16.63	16.50	16.60	7600
2003-11-07	16.60	16.68	16.51	16.52	15100
2003-11-10	16.50	16.62	16.50	16.60	5000
2003-11-11	16.51	16.68	16.51	16.59	2900
2003-11-12	16.68	16.74	16.51	16.64	9000
2003-11-13	16.50	16.73	16.30	16.69	9700
2003-11-14	16.71	16.71	16.46	16.64	10600
2003-11-17	16.71	16.71	16.42	16.69	13300
2003-11-18	16.69	16.80	16.68	16.75	14700
2003-11-19	16.90	17.10	16.83	17.10	41600
2003-11-20	17.05	17.05	16.81	16.90	7500
2003-11-21	16.99	17.04	16.80	17.04	6700
2003-11-24	17.10	17.19	17.10	17.15	16100
2003-11-25	17.15	17.33	16.85	17.32	10300
2003-11-26	17.40	17.40	17.28	17.40	6600
2003-11-28	17.35	17.35	17.10	17.20	8600
2003-12-01	17.30	17.50	17.30	17.50	7800
2003-12-02	17.49	17.49	17.28	17.34	17900
2003-12-03	17.24	17.39	17.04	17.04	3400
2003-12-04	17.04	17.05	16.90	17.04	7400
2003-12-05	17.00	17.05	16.61	17.04	6700
2003-12-08	17.05	17.70	17.02	17.47	20900
2003-12-09	17.47	17.48	17.25	17.33	5700
2003-12-10	17.40	17.40	16.97	17.05	3900
2003-12-11	17.05	17.25	16.80	17.25	18700
2003-12-12	17.25	17.38	17.25	17.38	4500
2003-12-15	17.48	17.48	17.01	17.18	7600
2003-12-16	17.24	17.24	16.93	17.24	16100
2003-12-17	17.14	17.14	16.90	17.04	9100
2003-12-18	17.10	17.10	16.82	17.10	9600
2003-12-19	17.10	17.19	16.85	17.19	8900
2003-12-22	17.10	17.24	17.00	17.15	4200
2003-12-23	17.10	17.25	17.02	17.25	3800
2003-12-24	17.20	17.30	17.20	17.30	800
2003-12-26	17.30	17.30	17.15	17.30	1600
2003-12-29	17.22	17.30	16.92	17.00	6400
2003-12-30	16.90	17.15	16.85	17.02	11400
2003-12-31	16.90	17.22	16.79	17.01	10500
2004-01-02	17.10	17.12	16.65	17.00	8700
2004-01-05	16.90	17.39	16.90	17.20	19800
2004-01-06	17.10	17.39	17.10	17.39	4700
2004-01-07	17.40	17.46	17.18	17.46	13300
2004-01-08	17.45	17.45	17.15	17.40	5100
2004-01-09	17.30	17.45	17.23	17.45	6100
2004-01-12	17.45	17.50	17.32	17.45	4500
2004-01-13	17.49	17.49	17.14	17.30	26600
2004-01-14	17.25	17.33	16.90	17.19	23000
2004-01-15	17.10	17.10	16.90	16.93	23200
2004-01-16	16.93	17.15	16.93	17.05	13000
2004-01-20	17.18	17.25	17.02	17.25	11900
2004-01-21	17.14	17.29	17.14	17.17	7200
2004-01-22	17.28	17.29	17.07	17.23	4200
2004-01-23	17.13	17.28	17.08	17.28	6900
2004-01-26	17.18	17.29	17.18	17.29	4700
2004-01-27	17.35	17.40	17.20	17.30	16600
2004-01-28	17.28	17.30	17.18	17.26	12000
2004-01-29	17.34	17.34	17.24	17.24	3400
2004-01-30	17.29	17.33	17.10	17.33	5700
2004-02-02	17.33	17.33	17.04	17.25	16900
2004-02-03	17.20	17.24	17.14	17.16	7500
2004-02-04	17.06	17.20	17.04	17.05	8400
2004-02-05	17.04	17.05	16.74	16.85	6000
2004-02-06	16.81	16.99	16.75	16.91	7500
2004-02-09	16.92	17.10	16.91	17.10	6800
2004-02-10	17.20	17.25	16.92	17.25	7900
2004-02-11	17.20	17.25	17.10	17.23	9000
2004-02-12	16.99	16.99	16.68	16.93	6500
2004-02-13	16.83	16.88	16.68	16.81	10000
2004-02-17	16.76	16.90	16.76	16.85	8900
2004-02-18	16.85	16.96	16.80	16.96	7500
2004-02-19	16.96	16.96	16.90	16.91	8100
2004-02-20	16.91	16.97	16.91	16.96	6100
2004-02-23	16.96	17.00	16.85	16.95	13300
2004-02-24	17.01	17.01	16.75	16.89	6300
2004-02-25	17.00	17.00	16.80	16.92	2500
2004-02-26	16.92	16.92	16.89	16.89	1100
2004-02-27	16.83	16.83	16.82	16.83	12600
2004-03-01	16.90	16.93	16.75	16.81	9300
2004-03-02	16.88	16.88	16.67	16.67	9800
2004-03-03	16.67	16.67	16.54	16.55	12300
2004-03-04	16.53	16.55	16.26	16.27	17500
2004-03-05	16.26	16.37	15.64	15.64	17800
2004-03-08	15.66	15.99	15.65	15.95	14500
2004-03-09	15.85	15.99	15.85	15.96	5800
2004-03-10	15.98	15.98	15.60	15.61	10700
2004-03-11	15.61	15.82	15.61	15.65	12200
2004-03-12	15.65	15.89	15.65	15.81	17100
2004-03-15	15.89	15.89	15.38	15.62	20900
2004-03-16	15.74	15.74	15.45	15.74	10400
2004-03-17	15.74	15.86	15.72	15.85	13100
2004-03-18	15.85	15.88	15.75	15.88	5300
2004-03-19	15.88	15.94	15.64	15.71	8600
2004-03-22	15.75	15.95	15.69	15.70	14200
2004-03-23	15.77	15.85	15.57	15.83	6300
2004-03-24	15.89	16.00	15.73	15.83	5200
2004-03-25	15.90	15.90	15.50	15.78	43300
2004-03-26	15.84	15.85	15.55	15.65	15600
2004-03-29	15.80	15.85	15.66	15.73	10300
2004-03-30	15.78	15.82	15.71	15.76	13700
2004-03-31	15.81	16.23	15.79	16.11	14500
2004-04-01	16.11	16.12	16.00	16.08	9400
2004-04-02	16.08	16.18	16.00	16.10	11200
2004-04-05	16.00	16.04	15.72	15.79	9800
2004-04-06	15.75	15.91	15.65	15.65	10900
2004-04-07	15.55	15.79	15.50	15.79	16700
2004-04-08	15.80	15.92	15.75	15.88	15000
2004-04-12	15.66	15.88	15.26	15.27	26900
2004-04-13	15.45	15.45	14.80	14.88	16100
2004-04-14	14.88	14.99	14.77	14.90	9500
2004-04-15	14.80	14.91	14.71	14.81	5600
2004-04-16	14.61	14.95	14.61	14.82	16200
2004-04-19	14.87	15.00	14.76	14.84	3400
2004-04-20	14.80	14.90	14.75	14.75	7700
2004-04-21	14.71	14.90	14.71	14.80	8300
2004-04-22	14.70	14.81	14.70	14.71	6800
2004-04-23	14.56	14.80	14.55	14.60	10600
2004-04-26	14.60	14.80	14.60	14.69	5900
2004-04-27	14.70	14.75	14.51	14.70	9400
2004-04-28	14.60	14.63	14.50	14.58	10400
2004-04-29	14.58	14.64	14.41	14.41	14900
2004-04-30	14.47	14.50	14.00	14.42	15400
2004-05-03	14.43	14.55	14.15	14.16	5200
2004-05-04	14.06	14.32	14.06	14.13	10100
2004-05-05	14.23	14.35	14.20	14.21	7100
2004-05-06	14.21	14.21	13.51	13.72	22600
2004-05-07	13.83	14.05	13.53	13.54	26100
2004-05-10	13.50	13.54	13.25	13.29	20200
2004-05-11	13.39	13.95	13.39	13.90	18000
2004-05-12	13.81	13.81	13.00	13.36	31300
2004-05-13	13.12	13.12	12.76	12.91	27400
2004-05-14	12.92	12.92	12.75	12.78	11200
2004-05-17	12.78	12.80	12.46	12.48	20200
2004-05-18	12.60	12.77	12.52	12.60	25800
2004-05-19	12.70	13.24	12.58	12.60	31300
2004-05-20	12.70	12.80	12.56	12.79	17400
2004-05-21	13.00	13.16	12.58	12.96	19200
2004-05-24	13.18	13.18	12.75	13.05	19100
2004-05-25	13.15	13.25	13.01	13.21	22900
2004-05-26	13.25	13.44	13.24	13.44	18200
2004-05-27	13.45	13.50	13.31	13.31	18400
2004-05-28	13.41	13.50	12.85	13.25	18600
2004-06-01	13.15	13.45	13.09	13.38	15100
2004-06-02	13.38	13.38	13.05	13.12	27700
2004-06-03	13.06	13.45	12.97	13.19	14200
2004-06-04	13.13	13.50	13.01	13.27	22600
2004-06-07	13.37	13.63	13.37	13.63	11900
2004-06-08	13.63	13.65	13.35	13.62	11800
2004-06-09	13.52	13.62	13.40	13.43	6100
2004-06-10	13.53	13.56	13.27	13.28	13700
2004-06-14	13.27	13.28	13.00	13.06	13500
2004-06-15	13.01	13.16	13.01	13.16	14800
2004-06-16	13.22	13.45	13.17	13.41	18900
2004-06-17	13.31	13.31	13.19	13.30	10100
2004-06-18	13.30	13.50	13.25	13.26	19500
2004-06-21	13.30	13.45	13.30	13.39	19700
2004-06-22	13.34	13.42	13.20	13.39	13900
2004-06-23	13.35	13.50	13.33	13.40	20300
2004-06-24	13.41	13.65	13.05	13.06	20200
2004-06-25	13.06	13.50	13.00	13.01	176200
2004-06-28	13.05	13.24	12.80	13.06	39200
2004-06-29	13.09	13.25	13.08	13.11	8500
2004-06-30	13.10	13.25	13.06	13.15	11100
2004-07-01	13.14	13.25	13.00	13.05	21400
2004-07-02	13.15	13.29	13.15	13.15	11100
2004-07-06	13.20	13.39	13.20	13.35	20700
2004-07-07	13.50	13.70	13.30	13.52	28300
2004-07-08	13.56	13.60	13.40	13.42	9400
2004-07-09	13.56	13.58	13.45	13.57	15300
2004-07-12	13.55	13.61	13.55	13.61	10600
2004-07-13	13.57	13.60	13.50	13.60	13200
2004-07-14	13.60	13.71	13.55	13.71	10300
2004-07-15	13.62	13.67	13.55	13.58	12500
2004-07-16	13.59	13.66	13.56	13.66	7700
2004-07-19	13.64	13.85	13.62	13.85	17600
2004-07-20	13.84	14.15	13.80	14.05	11300
2004-07-21	13.98	14.20	13.84	14.04	15200
2004-07-22	14.08	14.20	13.98	13.99	5200
2004-07-23	14.00	14.35	14.00	14.18	10900
2004-07-26	14.30	14.33	13.95	14.11	17000
2004-07-27	14.11	14.30	13.90	14.24	15200
2004-07-28	14.29	14.29	14.11	14.27	5300
2004-07-29	14.23	14.40	14.23	14.40	9200
2004-07-30	14.40	14.40	14.20	14.24	6700
2004-08-02	14.34	14.54	14.09	14.45	18000
2004-08-03	14.52	15.00	14.52	15.00	13200
2004-08-04	15.05	15.05	14.60	14.85	10700
2004-08-05	14.80	14.80	14.63	14.63	3600
2004-08-06	14.64	14.65	14.50	14.60	8100
2004-08-09	14.60	14.60	14.30	14.45	7800
2004-08-10	14.39	14.45	14.39	14.45	3300
2004-08-11	14.39	14.50	14.25	14.48	13000
2004-08-12	14.32	14.32	14.00	14.12	6300
2004-08-13	14.00	14.30	14.00	14.11	11300
2004-08-16	14.10	14.21	14.02	14.20	3600
2004-08-17	14.20	14.21	13.94	14.00	15400
2004-08-18	13.99	14.01	13.98	14.00	5900
2004-08-19	13.96	14.12	13.86	14.12	17100
2004-08-20	14.13	14.21	14.09	14.21	12900
2004-08-23	14.21	14.30	14.11	14.26	9100
2004-08-24	14.26	14.30	14.14	14.29	2600
2004-08-25	14.12	14.29	14.12	14.29	11300
2004-08-26	14.21	14.30	14.11	14.11	9000
2004-08-27	14.12	14.18	14.05	14.11	6900
2004-08-30	14.18	14.18	14.00	14.14	7000
2004-08-31	14.08	14.34	14.08	14.34	10100
2004-09-01	14.21	14.37	14.20	14.37	5800
2004-09-02	14.36	14.50	14.30	14.50	13500
2004-09-03	14.50	14.50	14.40	14.47	3700
2004-09-07	14.32	14.49	14.32	14.49	3200
2004-09-08	14.40	14.65	14.40	14.65	6700
2004-09-09	14.50	14.60	14.49	14.60	22500
2004-09-10	14.50	14.50	14.17	14.50	2600
2004-09-13	14.50	14.60	14.48	14.49	5600
2004-09-14	14.48	14.54	14.26	14.40	12400
2004-09-15	13.99	14.47	13.99	14.36	7300
2004-09-16	14.45	14.49	14.39	14.43	4500
2004-09-17	14.43	14.50	14.40	14.47	3200
2004-09-20	14.37	14.48	14.33	14.43	6800
2004-09-21	14.46	14.48	14.34	14.34	8800
2004-09-22	14.46	14.50	14.34	14.34	4700
2004-09-23	14.46	14.47	14.35	14.35	2300
2004-09-24	14.46	14.50	14.36	14.46	11500
2004-09-27	14.46	14.48	14.43	14.47	4100
2004-09-28	14.47	14.49	14.23	14.23	17600
2004-09-29	14.24	14.38	14.11	14.30	59100
2004-09-30	14.19	14.34	14.19	14.34	10200
2004-10-01	14.37	14.37	14.18	14.25	8300
2004-10-04	14.33	14.49	14.24	14.49	11900
2004-10-05	14.45	14.45	14.21	14.22	30100
2004-10-06	14.37	14.48	14.25	14.48	10400
2004-10-07	14.49	14.49	14.21	14.28	11000
2004-10-08	14.38	14.49	14.34	14.38	12300
2004-10-11	14.45	14.50	14.30	14.45	8700
2004-10-12	14.45	14.46	14.10	14.44	18000
2004-10-13	14.34	14.42	14.16	14.24	17800
2004-10-14	14.25	14.42	14.14	14.40	20700
2004-10-15	14.34	14.44	14.21	14.43	17600
2004-10-18	14.33	14.44	14.10	14.30	19300
2004-10-19	14.15	14.45	14.15	14.40	18100
2004-10-20	14.47	14.47	14.05	14.42	9400
2004-10-21	14.42	14.45	14.25	14.41	7500
2004-10-22	14.49	14.50	14.33	14.48	19100
2004-10-25	14.50	14.50	14.27	14.49	17700
2004-10-26	14.40	14.60	14.25	14.60	20600
2004-10-27	14.58	14.60	14.34	14.42	53300
2004-10-28	14.52	14.52	14.35	14.40	14700
2004-10-29	14.40	14.45	14.28	14.28	10500
2004-11-01	14.40	14.42	14.33	14.42	14600
2004-11-02	14.40	14.46	14.30	14.46	9500
2004-11-03	14.45	14.59	14.43	14.59	10800
2004-11-04	14.57	14.57	14.42	14.52	13200
2004-11-05	14.58	14.96	14.50	14.69	23900
2004-11-08	14.79	14.88	14.55	14.70	11900
2004-11-09	14.60	14.77	14.50	14.77	20900
2004-11-10	14.52	14.53	14.18	14.39	26700
2004-11-11	14.40	14.58	14.35	14.58	14100
2004-11-12	14.57	14.95	14.46	14.95	16900
2004-11-15	14.86	14.89	14.53	14.77	22200
2004-11-16	14.80	14.85	14.48	14.70	24700
2004-11-17	14.72	14.72	14.57	14.59	11900
2004-11-18	14.65	14.66	14.30	14.30	23800
2004-11-19	14.25	14.41	14.23	14.41	10700
2004-11-22	14.40	14.50	14.33	14.40	19000
2004-11-23	14.49	14.75	14.40	14.75	18300
2004-11-24	14.75	14.81	14.55	14.80	21300
2004-11-26	14.80	14.90	14.80	14.86	4500
2004-11-29	14.86	14.89	14.75	14.85	19600
2004-11-30	14.76	14.89	14.69	14.89	7300
2004-12-01	14.89	14.95	14.51	14.85	6300
2004-12-02	14.85	14.85	14.69	14.83	7400
2004-12-03	14.84	14.84	14.62	14.66	7500
2004-12-06	14.50	14.85	14.44	14.85	19400
2004-12-07	14.85	14.92	14.79	14.84	9600
2004-12-08	14.84	14.92	14.83	14.87	2400
2004-12-09	14.88	14.88	14.80	14.88	5300
2004-12-10	14.75	14.92	14.70	14.92	13700
2004-12-13	14.85	14.85	14.58	14.83	26000
2004-12-14	14.84	14.84	14.71	14.83	5100
2004-12-15	14.85	14.98	14.75	14.97	31800
2004-12-16	14.95	14.95	14.75	14.94	14800
2004-12-17	14.96	15.19	14.96	15.19	14600
2004-12-20	15.19	15.43	15.19	15.37	20900
2004-12-21	15.40	15.63	15.39	15.54	14600
2004-12-22	15.46	15.74	15.46	15.73	7000
2004-12-23	15.74	15.83	15.52	15.75	17700
2004-12-27	15.70	15.91	15.57	15.90	17600
2004-12-28	15.99	16.00	15.53	15.80	31600
2004-12-29	15.75	15.90	15.60	15.61	8900
2004-12-30	15.73	15.80	15.60	15.79	4600
2004-12-31	15.78	15.86	15.61	15.74	4000
2005-01-03	15.68	15.89	15.63	15.89	6800
2005-01-04	15.89	15.95	15.89	15.90	11600
2005-01-05	15.90	15.95	15.89	15.91	27600
2005-01-06	15.92	15.92	15.79	15.79	15700
2005-01-07	15.79	15.79	15.70	15.71	7100
2005-01-10	15.78	15.79	15.68	15.72	17900
2005-01-11	15.67	15.70	15.49	15.66	7300
2005-01-12	15.75	15.77	15.25	15.36	6500
2005-01-13	15.30	15.49	15.30	15.49	6500
2005-01-14	15.56	15.65	15.52	15.63	2500
2005-01-18	15.59	15.61	15.44	15.61	6500
2005-01-19	15.61	15.79	15.60	15.76	5200
2005-01-20	15.70	15.75	15.62	15.68	5800
2005-01-21	15.75	15.80	15.75	15.80	3500
2005-01-24	15.80	15.81	15.70	15.81	4600
2005-01-25	15.76	15.77	15.62	15.64	3000
2005-01-26	15.65	15.71	15.63	15.71	5100
2005-01-27	15.71	15.81	15.71	15.74	4300
2005-01-28	15.72	15.72	15.66	15.68	2700
2005-01-31	15.72	15.72	15.60	15.60	6900
2005-02-01	15.64	15.64	15.50	15.63	36200
2005-02-02	15.78	15.89	15.69	15.89	9400
2005-02-03	15.89	16.08	15.82	16.01	11300
2005-02-04	16.00	16.25	15.89	16.25	19100
2005-02-07	16.30	16.32	16.24	16.32	2800
2005-02-08	16.27	16.50	16.24	16.35	24000
2005-02-09	16.55	16.70	16.46	16.70	23800
2005-02-10	16.65	16.65	16.25	16.40	17200
2005-02-11	16.20	16.20	15.78	16.15	7400
2005-02-14	16.20	16.20	15.80	16.16	14400
2005-02-15	16.15	16.18	15.96	16.17	8900
2005-02-16	16.17	16.30	16.15	16.25	8000
2005-02-17	16.15	16.24	16.12	16.18	6700
2005-02-18	16.16	16.16	16.01	16.03	7400
2005-02-22	16.00	16.06	15.32	15.43	27100
2005-02-23	15.49	15.49	15.32	15.47	17400
2005-02-24	15.50	15.50	15.26	15.35	4800
2005-02-25	15.42	15.49	15.00	15.04	14300
2005-02-28	15.15	15.25	14.78	14.99	33000
2005-03-01	15.10	15.49	15.10	15.48	13100
2005-03-02	15.49	15.73	15.47	15.72	9700
2005-03-03	15.70	15.90	15.70	15.80	7300
2005-03-04	15.71	15.80	15.70	15.71	4600
2005-03-07	15.75	15.80	15.69	15.74	5600
2005-03-08	15.75	15.96	15.75	15.87	11400
2005-03-09	15.80	15.91	15.80	15.90	13800
2005-03-10	15.91	16.00	15.87	16.00	21100
2005-03-11	15.99	15.99	15.76	15.90	7900
2005-03-14	15.92	15.92	15.69	15.81	3800
2005-03-15	15.95	15.96	15.79	15.96	13100
2005-03-16	15.95	16.01	15.95	16.00	17600
2005-03-17	15.90	16.02	15.90	16.01	14700
2005-03-18	16.02	16.02	15.99	16.01	4100
2005-03-21	15.95	16.11	15.91	16.11	6000
2005-03-22	16.20	16.20	16.06	16.11	3600
2005-03-23	16.07	16.07	15.90	15.98	18900
2005-03-24	15.98	15.99	15.90	15.93	7300
2005-03-28	15.93	15.99	15.93	15.99	500
2005-03-29	16.00	16.00	15.96	15.96	4600
2005-03-30	15.96	16.00	15.95	16.00	8400
2005-03-31	15.95	16.10	15.95	16.04	4300
2005-04-01	15.90	16.10	15.90	16.02	6100
2005-04-04	15.95	16.00	15.60	15.68	13700
2005-04-05	15.55	15.70	15.55	15.62	2600
2005-04-06	15.70	15.78	15.70	15.78	1700
2005-04-07	15.78	15.78	15.70	15.71	3400
2005-04-08	15.76	15.80	15.58	15.58	4700
2005-04-11	15.70	15.73	15.58	15.73	4700
2005-04-12	15.70	15.74	15.50	15.50	2100
2005-04-13	15.55	15.72	15.55	15.72	7200
2005-04-14	15.66	15.66	15.50	15.50	8500
2005-04-15	15.51	15.51	15.25	15.26	7400
2005-04-18	15.26	15.35	15.26	15.30	4200
2005-04-19	15.32	15.40	15.32	15.38	5600
2005-04-20	15.39	15.40	15.25	15.37	5700
2005-04-21	15.34	15.35	15.34	15.34	1400
2005-04-22	15.30	15.35	15.30	15.31	1700
2005-04-25	15.36	15.37	15.25	15.35	10400
2005-04-26	15.40	15.40	15.26	15.29	3900
2005-04-27	15.34	15.35	15.27	15.35	4000
2005-04-28	15.33	15.34	15.33	15.34	2300
2005-04-29	15.34	15.39	15.31	15.38	6600
2005-05-02	15.47	15.48	15.30	15.32	26600
2005-05-03	15.28	15.50	15.28	15.48	13400
2005-05-04	15.48	15.49	15.41	15.45	5100
2005-05-05	15.38	15.70	15.38	15.65	16600
2005-05-06	15.71	15.77	15.65	15.68	3800
2005-05-09	15.75	15.84	15.50	15.65	13200
2005-05-10	15.75	15.82	15.65	15.70	14300
2005-05-11	15.65	15.66	15.51	15.57	4900
2005-05-12	15.40	15.50	15.29	15.36	14400
2005-05-13	15.36	15.48	15.36	15.48	19800
2005-05-16	15.49	15.54	15.49	15.54	10600
2005-05-17	15.54	15.60	15.49	15.59	9000
2005-05-18	15.59	15.60	15.53	15.54	7800
2005-05-19	15.54	15.60	15.48	15.54	14700
2005-05-20	15.56	15.56	15.25	15.25	24900
2005-05-23	15.25	15.44	15.08	15.34	17600
2005-05-24	15.40	15.46	15.37	15.37	8800
2005-05-25	15.47	15.60	15.39	15.40	27100
2005-05-26	15.45	15.60	15.41	15.48	3100
2005-05-27	15.61	15.65	15.35	15.36	24000
2005-05-31	15.29	15.35	14.65	14.65	146000
2005-06-01	14.75	15.35	14.75	15.15	50700
2005-06-02	15.14	15.20	14.94	15.20	9500
2005-06-03	15.20	15.35	15.15	15.20	8600
2005-06-06	15.20	15.20	15.00	15.10	11600
2005-06-07	15.08	15.17	15.00	15.15	23400
2005-06-08	15.17	15.19	14.90	15.05	14800
2005-06-09	15.00	15.45	15.00	15.28	14000
2005-06-10	15.30	15.35	15.04	15.32	15000
2005-06-13	15.36	15.36	15.17	15.36	12100
2005-06-14	15.31	15.34	15.15	15.30	11800
2005-06-15	15.34	15.34	15.17	15.30	17900
2005-06-16	15.40	15.49	15.25	15.49	19500
2005-06-17	15.44	15.55	15.41	15.49	7600
2005-06-20	15.54	15.55	15.30	15.44	11200
2005-06-21	15.44	15.44	15.30	15.33	7300
2005-06-22	15.30	15.37	15.19	15.25	14800
2005-06-23	15.30	15.40	15.15	15.15	16700
2005-06-24	15.15	15.30	15.11	15.17	15200
2005-06-27	15.09	15.25	15.08	15.16	11600
2005-06-28	15.16	15.24	15.05	15.14	16700
2005-06-29	15.13	15.19	15.08	15.08	17600
2005-06-30	15.05	15.09	15.03	15.03	7300
2005-07-01	15.05	15.18	15.03	15.05	18200
2005-07-05	15.05	15.13	15.03	15.09	6200
2005-07-06	15.09	15.12	14.80	15.00	26100
2005-07-07	15.00	15.18	14.98	15.04	17900
2005-07-08	15.05	15.06	14.86	14.90	14500
2005-07-11	14.94	15.20	14.92	15.00	30300
2005-07-12	14.95	15.10	14.95	15.08	12700
2005-07-13	15.06	15.15	15.06	15.15	15100
2005-07-14	15.14	15.15	14.98	15.15	12600
2005-07-15	15.10	15.10	14.97	15.05	2100
2005-07-18	15.05	15.12	14.97	15.10	10200
2005-07-19	15.10	15.10	14.99	15.10	5800
2005-07-20	15.06	15.10	14.98	15.07	11700
2005-07-21	15.05	15.13	15.03	15.13	4900
2005-07-22	15.12	15.15	15.08	15.08	5700
2005-07-25	15.00	15.14	15.00	15.12	6800
2005-07-26	15.13	15.29	15.13	15.26	5500
2005-07-27	15.20	15.40	15.15	15.40	14300
2005-07-28	15.37	15.39	15.20	15.39	3700
2005-07-29	15.39	15.55	15.39	15.54	13800
2005-08-01	15.55	16.10	15.55	16.05	17500
2005-08-02	16.10	16.13	16.01	16.09	10100
2005-08-03	16.09	16.32	16.07	16.24	11500
2005-08-04	16.29	16.49	16.19	16.48	7900
2005-08-05	16.45	16.45	16.10	16.22	16300
2005-08-08	16.21	16.30	16.00	16.17	24300
2005-08-09	16.14	16.30	16.10	16.30	12400
2005-08-10	16.20	16.21	15.77	15.83	11000
2005-08-11	15.45	15.45	15.30	15.45	16700
2005-08-12	15.46	15.65	15.40	15.65	5200
2005-08-15	15.50	15.58	15.45	15.48	7100
2005-08-16	15.48	15.56	15.41	15.56	4900
2005-08-17	15.55	15.58	15.41	15.45	4700
2005-08-18	15.41	15.60	15.40	15.59	24500
2005-08-19	15.54	15.54	15.40	15.49	2300
2005-08-22	15.45	15.46	15.35	15.40	5900
2005-08-23	15.40	15.45	15.40	15.41	12800
2005-08-24	15.40	15.45	15.40	15.41	5800
2005-08-25	15.45	15.45	15.40	15.41	5300
2005-08-26	15.40	15.45	15.40	15.44	6300
2005-08-29	15.41	15.60	15.36	15.55	18100
2005-08-30	15.50	15.59	15.40	15.55	6000
2005-08-31	15.50	15.54	15.40	15.54	3200
2005-09-01	15.44	15.53	15.41	15.53	1500
2005-09-02	15.53	15.62	15.50	15.60	7800
2005-09-06	15.59	15.65	15.55	15.60	4600
2005-09-07	15.71	16.30	15.65	16.10	13700
2005-09-08	16.07	16.17	16.00	16.17	4900
2005-09-09	16.25	16.50	16.15	16.50	22300
2005-09-12	16.45	16.45	16.12	16.30	11200
2005-09-13	16.20	16.33	16.15	16.15	4600
2005-09-14	16.20	16.24	15.85	16.09	7600
2005-09-15	16.12	16.12	15.70	15.80	6400
2005-09-16	15.90	16.07	15.50	15.69	22600
2005-09-19	15.61	15.70	15.40	15.70	37100
2005-09-20	15.70	15.90	15.70	15.76	5500
2005-09-21	15.80	15.90	15.80	15.88	3600
2005-09-22	15.83	15.87	15.83	15.87	2400
2005-09-23	15.80	15.80	15.50	15.62	7200
2005-09-26	15.68	15.87	15.44	15.86	10900
2005-09-27	15.95	15.97	15.74	15.80	9700
2005-09-28	15.70	15.95	15.70	15.78	8900
2005-09-29	15.93	15.94	15.76	15.76	9100
2005-09-30	15.87	15.87	15.77	15.86	5600
2005-10-03	15.83	15.83	15.44	15.76	9800
2005-10-04	15.81	15.99	15.65	15.74	12800
2005-10-05	15.90	15.90	15.70	15.71	7100
2005-10-06	15.60	15.69	15.40	15.51	7700
2005-10-07	15.59	15.60	15.46	15.55	2100
2005-10-10	15.45	15.45	15.31	15.43	6600
2005-10-11	15.31	15.48	15.31	15.34	2700
2005-10-12	15.30	15.41	15.30	15.34	8000
2005-10-13	15.31	15.31	15.19	15.23	8400
2005-10-14	15.23	15.39	15.18	15.30	6000
2005-10-17	15.32	15.35	15.24	15.30	3500
2005-10-18	15.25	15.33	15.20	15.33	13300
2005-10-19	15.27	15.34	15.22	15.30	2900
2005-10-20	15.20	15.33	15.20	15.32	1500
2005-10-21	15.32	15.33	15.27	15.27	3600
2005-10-24	15.32	15.32	15.23	15.24	3800
2005-10-25	15.22	15.27	15.20	15.25	3800
2005-10-26	15.25	15.25	15.20	15.20	5000
2005-10-27	15.30	15.32	15.20	15.25	3800
2005-10-28	15.25	15.30	15.24	15.30	1700
2005-10-31	15.34	15.34	15.20	15.30	17200
2005-11-01	15.33	15.33	15.15	15.22	3800
2005-11-02	15.29	15.29	15.21	15.21	3600
2005-11-03	15.21	15.26	15.21	15.21	7600
2005-11-04	15.20	15.23	15.20	15.20	7100
2005-11-07	15.20	15.29	15.20	15.29	4600
2005-11-08	15.21	15.30	15.21	15.21	4100
2005-11-09	15.25	15.39	15.21	15.22	11500
2005-11-10	15.11	15.27	15.00	15.27	24900
2005-11-11	15.21	15.35	15.21	15.25	3200
2005-11-14	15.21	15.30	15.20	15.25	6100
2005-11-15	15.21	15.25	15.20	15.23	13900
2005-11-16	15.20	15.23	15.20	15.20	6000
2005-11-17	15.11	15.38	15.11	15.21	7400
2005-11-18	15.26	15.34	15.21	15.34	3800
2005-11-21	15.34	15.39	15.20	15.39	8700
2005-11-22	15.30	15.30	15.07	15.30	8500
2005-11-23	15.30	15.30	15.21	15.29	1500
2005-11-25	15.28	15.30	15.25	15.30	1700
2005-11-28	15.35	15.35	15.20	15.35	17500
2005-11-29	15.33	15.35	15.25	15.26	3300
2005-11-30	15.26	15.30	15.25	15.29	6700
2005-12-01	15.33	15.40	15.26	15.36	14800
2005-12-02	15.33	15.37	15.22	15.22	1800
2005-12-05	15.28	15.35	15.20	15.35	10500
2005-12-06	15.25	15.30	15.20	15.25	4300
2005-12-07	15.30	15.35	15.20	15.35	5100
2005-12-08	15.30	15.34	15.22	15.22	1000
2005-12-09	15.21	15.30	15.20	15.20	5500
2005-12-12	15.27	15.30	15.20	15.26	7200
2005-12-13	15.30	15.30	15.21	15.21	9700
2005-12-14	15.21	15.28	15.20	15.27	6100
2005-12-15	15.25	15.25	15.20	15.21	6200
2005-12-16	15.26	15.39	15.21	15.39	18800
2005-12-19	15.37	15.39	15.20	15.25	9200
2005-12-20	15.20	15.35	15.20	15.26	4800
2005-12-21	15.14	15.25	15.14	15.19	5100
2005-12-22	15.20	15.34	15.05	15.28	6100
2005-12-23	15.35	15.40	15.32	15.32	6100
2005-12-27	15.33	15.74	15.20	15.74	6400
2005-12-28	15.74	15.74	15.31	15.51	5800
2005-12-29	15.55	15.65	15.51	15.52	14900
2005-12-30	15.59	15.90	15.58	15.90	9700
2006-01-03	15.90	15.99	15.60	15.76	11700
2006-01-04	15.84	15.85	15.60	15.80	3200
2006-01-05	15.80	15.84	15.60	15.73	5200
2006-01-06	15.80	15.80	15.46	15.65	22500
2006-01-09	15.55	15.78	15.55	15.56	4500
2006-01-10	15.55	15.65	15.48	15.48	14200
2006-01-11	15.46	15.79	15.44	15.73	11900
2006-01-12	15.73	15.85	15.50	15.85	9600
2006-01-13	15.80	15.80	15.50	15.75	4400
2006-01-17	15.65	15.66	15.51	15.60	5500
2006-01-18	15.60	15.74	15.55	15.65	8600
2006-01-19	15.65	15.65	15.57	15.61	1600
2006-01-20	15.51	15.69	15.50	15.60	8100
2006-01-23	15.69	15.69	15.40	15.68	6400
2006-01-24	15.69	15.70	15.37	15.49	28200
2006-01-25	15.66	15.70	15.65	15.70	2900
2006-01-26	15.70	15.70	15.51	15.67	9300
2006-01-27	15.67	15.85	15.67	15.77	13100
2006-01-30	15.76	15.80	15.67	15.67	5700
2006-01-31	15.60	15.82	15.60	15.80	11300
2006-02-01	15.81	16.00	15.75	15.87	14200
2006-02-02	15.75	15.93	15.75	15.84	2300
2006-02-03	15.85	15.87	15.76	15.76	4900
2006-02-06	15.85	15.99	15.76	15.88	11800
2006-02-07	15.78	15.89	15.71	15.88	17200
2006-02-08	15.94	15.95	15.77	15.85	2400
2006-02-09	15.94	15.94	15.86	15.88	1500
2006-02-10	15.84	15.84	15.65	15.80	20000
2006-02-13	15.50	15.54	15.33	15.54	9000
2006-02-14	15.50	15.51	15.33	15.51	5100
2006-02-15	15.44	15.61	15.40	15.61	18300
2006-02-16	15.60	15.65	15.47	15.55	17400
2006-02-17	15.64	15.65	15.40	15.44	17900
2006-02-21	15.20	15.36	14.88	15.32	28300
2006-02-22	15.65	15.65	15.29	15.55	16300
2006-02-23	15.49	15.49	15.41	15.47	800
2006-02-24	15.35	15.39	15.22	15.31	3400
2006-02-27	15.31	15.37	15.25	15.37	5800
2006-02-28	15.37	15.64	15.37	15.50	6600
2006-03-01	15.45	15.55	15.40	15.44	7500
2006-03-02	15.45	15.48	15.18	15.40	10600
2006-03-03	15.45	15.45	15.29	15.40	3000
2006-03-06	15.35	15.45	15.25	15.30	2100
2006-03-07	15.26	15.30	15.17	15.17	2900
2006-03-08	15.21	15.34	15.18	15.23	5400
2006-03-09	15.20	15.22	15.13	15.21	5300
2006-03-10	15.23	15.24	15.01	15.24	11100
2006-03-13	15.20	15.27	15.16	15.27	10400
2006-03-14	15.25	15.35	15.15	15.30	8300
2006-03-15	15.35	15.37	15.15	15.37	26300
2006-03-16	15.39	15.65	15.35	15.50	11600
2006-03-17	15.45	15.59	15.32	15.40	13100
2006-03-20	15.45	15.59	15.40	15.56	6600
2006-03-21	15.45	15.58	15.45	15.58	9500
2006-03-22	15.58	15.58	15.56	15.58	1600
2006-03-23	15.58	15.64	15.46	15.51	6800
2006-03-24	15.50	15.50	15.20	15.34	11600
2006-03-27	15.34	15.38	15.28	15.34	14600
2006-03-28	15.28	15.34	15.01	15.15	16800
2006-03-29	15.15	15.26	15.15	15.24	8200
2006-03-30	15.30	15.30	15.16	15.16	4800
2006-03-31	15.11	15.32	15.11	15.31	8200
2006-04-03	15.31	15.31	15.11	15.24	8200
2006-04-04	15.27	15.31	15.21	15.31	7000
2006-04-05	15.24	15.24	15.23	15.23	500
2006-04-06	15.28	15.30	15.15	15.25	5500
2006-04-07	15.20	15.24	15.20	15.24	1700
2006-04-10	15.20	15.29	15.10	15.15	7600
2006-04-11	15.11	15.19	15.11	15.11	2600
2006-04-12	15.11	15.14	15.10	15.13	3900
2006-04-13	15.10	15.14	15.10	15.10	6500
2006-04-17	15.00	15.07	14.90	14.92	22100
2006-04-18	14.93	14.94	14.90	14.94	14400
2006-04-19	14.95	15.20	14.90	15.20	12700
2006-04-20	15.15	15.15	14.95	14.95	5100
2006-04-21	14.97	15.05	14.97	15.04	4700
2006-04-24	14.99	14.99	14.90	14.90	9700
2006-04-25	14.88	15.04	14.88	15.04	3200
2006-04-26	15.04	15.10	14.90	15.05	7900
2006-04-27	15.00	15.10	15.00	15.10	1100
2006-04-28	15.10	15.13	15.10	15.13	1700
2006-05-01	15.00	15.05	14.90	14.96	17400
2006-05-02	15.00	15.08	14.90	15.08	7700
2006-05-03	15.00	15.00	14.91	14.91	5000
2006-05-04	14.95	15.00	14.91	14.97	6500
2006-05-05	14.91	14.98	14.91	14.95	4200
2006-05-08	14.92	15.00	14.90	14.96	8500
2006-05-09	14.94	15.00	14.91	14.94	12700
2006-05-10	14.90	14.97	14.90	14.97	10400
2006-05-11	14.71	14.93	14.65	14.93	33600
2006-05-12	14.90	14.90	14.70	14.83	10500
2006-05-15	14.78	14.81	14.69	14.80	12800
2006-05-16	14.80	14.93	14.70	14.92	8400
2006-05-17	14.89	14.89	14.75	14.75	2800
2006-05-18	14.75	14.79	14.55	14.79	4100
2006-05-19	14.79	14.79	14.60	14.79	2600
2006-05-22	14.70	14.80	14.70	14.80	1200
2006-05-23	14.71	14.85	14.71	14.84	9600
2006-05-24	14.93	14.96	14.85	14.93	18100
2006-05-25	14.90	14.97	14.85	14.96	7300
2006-05-26	14.95	14.97	14.90	14.97	6600
2006-05-30	14.97	15.12	14.95	15.00	19300
2006-05-31	15.00	15.15	14.96	15.15	16300
2006-06-01	15.15	15.15	15.04	15.15	6100
2006-06-02	15.10	15.14	15.10	15.14	2300
2006-06-05	15.10	15.10	14.75	14.85	11000
2006-06-06	14.94	14.95	14.71	14.71	10500
2006-06-07	14.81	15.02	14.81	14.99	9600
2006-06-08	14.94	15.00	14.80	14.87	6400
2006-06-09	14.80	15.00	14.71	15.00	17700
2006-06-12	15.05	15.13	15.01	15.13	11500
2006-06-13	15.10	15.10	14.96	15.00	2200
2006-06-14	15.00	15.00	14.80	14.80	2900
2006-06-15	14.80	14.90	14.77	14.85	2900
2006-06-16	14.95	15.00	14.86	15.00	7200
2006-06-19	15.00	15.00	14.90	14.99	2500
2006-06-20	14.96	15.10	14.96	15.10	14300
2006-06-21	15.00	15.10	15.00	15.05	4300
2006-06-22	15.14	15.14	15.05	15.05	3700
2006-06-23	15.05	15.06	14.81	15.03	8300
2006-06-26	15.03	15.13	15.03	15.07	6300
2006-06-27	15.07	15.19	15.07	15.16	5100
2006-06-28	15.18	15.20	15.10	15.16	10000
2006-06-29	15.15	15.27	15.15	15.27	8200
2006-06-30	15.27	15.27	15.20	15.24	5000
2006-07-03	15.20	15.40	15.20	15.36	2100
2006-07-05	15.36	15.39	15.36	15.36	9700
2006-07-06	15.31	15.34	15.20	15.20	5800
2006-07-07	15.29	15.34	15.16	15.34	5400
2006-07-10	15.30	15.30	15.26	15.30	2500
2006-07-11	15.20	15.28	15.20	15.28	800
2006-07-12	15.13	15.28	15.09	15.27	5300
2006-07-13	15.27	15.28	15.27	15.27	1100
2006-07-14	15.25	15.40	15.12	15.35	8200
2006-07-17	15.26	15.49	15.14	15.15	4800
2006-07-18	15.16	15.40	15.11	15.26	2600
2006-07-19	15.26	15.26	15.10	15.12	8600
2006-07-20	15.10	15.21	15.10	15.15	4500
2006-07-21	15.22	15.29	15.20	15.20	5500
2006-07-24	15.18	15.21	15.15	15.21	3900
2006-07-25	15.16	15.27	15.11	15.20	9900
2006-07-26	15.28	15.50	15.24	15.26	12500
2006-07-27	15.16	15.30	15.15	15.30	6000
2006-07-28	15.37	15.59	15.37	15.50	13900
2006-07-31	15.40	15.45	15.35	15.45	4600
2006-08-01	15.35	15.45	15.30	15.45	6200
2006-08-02	15.55	15.74	15.50	15.56	16000
2006-08-03	15.56	15.62	15.49	15.55	2300
2006-08-04	15.50	15.54	15.50	15.54	800
2006-08-07	15.46	15.65	15.46	15.65	3500
2006-08-08	15.59	15.63	15.40	15.40	4300
2006-08-09	15.40	15.48	15.30	15.48	3500
2006-08-10	15.35	15.60	15.29	15.53	5100
2006-08-11	15.20	15.25	15.10	15.15	3900
2006-08-14	15.10	15.26	15.09	15.16	5500
2006-08-15	15.11	15.39	15.11	15.38	4400
2006-08-16	15.28	15.33	15.26	15.33	2300
2006-08-17	15.25	15.29	15.10	15.26	8100
2006-08-18	15.29	15.32	15.26	15.32	3400
2006-08-21	15.20	15.43	15.20	15.43	9000
2006-08-22	15.45	15.60	15.44	15.55	4300
2006-08-23	15.60	15.60	15.51	15.60	4000
2006-08-24	15.60	15.70	15.50	15.64	14400
2006-08-25	15.60	15.70	15.45	15.53	23600
2006-08-28	15.45	15.45	15.30	15.35	8900
2006-08-29	15.35	15.45	15.33	15.33	32700
2006-08-30	15.38	15.39	15.35	15.38	1400
2006-08-31	15.35	15.38	15.21	15.35	9900
2006-09-01	15.29	15.34	15.00	15.12	36700
2006-09-05	15.18	15.31	15.18	15.31	15000
2006-09-06	15.30	15.33	15.25	15.25	2400
2006-09-07	15.20	15.30	15.20	15.24	2800
2006-09-08	15.24	15.24	15.11	15.20	4300
2006-09-11	15.20	15.20	15.04	15.13	3500
2006-09-12	15.25	15.41	15.05	15.41	9300
2006-09-13	15.50	15.50	15.41	15.49	9000
2006-09-14	15.49	15.59	15.41	15.59	17300
2006-09-15	15.60	15.70	15.55	15.65	12500
2006-09-18	15.55	15.70	15.03	15.11	15500
2006-09-19	15.20	15.70	15.20	15.56	9100
2006-09-20	15.62	15.75	15.57	15.59	5400
2006-09-21	15.65	15.65	15.59	15.65	3500
2006-09-22	15.70	15.70	15.68	15.70	1500
2006-09-25	15.69	15.70	15.42	15.46	4300
2006-09-26	15.50	15.70	15.50	15.69	4300
2006-09-27	15.70	15.70	15.50	15.60	2900
2006-09-28	15.59	15.59	15.42	15.49	2000
2006-09-29	15.50	15.65	15.45	15.45	6200
2006-10-02	15.44	15.60	15.30	15.40	6000
2006-10-03	15.30	15.55	15.30	15.41	10200
2006-10-04	15.40	15.40	15.06	15.15	16400
2006-10-05	15.15	15.20	15.15	15.20	4000
2006-10-06	15.10	15.35	15.10	15.19	17100
2006-10-09	15.30	15.30	15.07	15.20	18600
2006-10-10	15.30	15.40	15.15	15.25	4500
2006-10-11	15.25	15.33	15.23	15.24	4600
2006-10-12	15.30	15.41	15.21	15.29	3800
2006-10-13	15.35	15.45	15.26	15.44	4500
2006-10-16	15.50	15.51	15.45	15.49	6300
2006-10-17	15.48	15.65	15.34	15.56	9000
2006-10-18	15.55	15.55	15.46	15.50	1700
2006-10-19	15.45	15.63	15.35	15.63	6000
2006-10-20	15.63	15.65	15.59	15.60	5200
2006-10-23	15.65	15.68	15.56	15.57	5600
2006-10-24	15.57	15.57	15.52	15.52	500
2006-10-25	15.68	15.68	15.61	15.67	3400
2006-10-26	15.68	15.81	15.67	15.81	10500
2006-10-27	15.85	16.09	15.81	15.93	7600
2006-10-30	15.99	16.10	15.80	16.00	13100
2006-10-31	16.00	16.10	15.91	16.10	10600
2006-11-01	16.00	16.09	15.81	15.99	6800
2006-11-02	16.04	16.05	16.00	16.00	8600
2006-11-03	16.00	16.05	15.90	15.95	3000
2006-11-06	15.94	16.04	15.81	16.00	7000
2006-11-07	15.90	15.99	15.90	15.95	6300
2006-11-08	15.95	16.01	15.93	16.00	2500
2006-11-09	16.00	16.20	15.87	16.10	13500
2006-11-10	16.00	16.00	15.51	15.60	16900
2006-11-13	15.26	15.35	15.03	15.35	18600
2006-11-14	15.31	15.36	15.30	15.36	12100
2006-11-15	15.44	15.55	15.41	15.54	10900
2006-11-16	15.59	15.73	15.55	15.73	11000
2006-11-17	15.71	15.74	15.60	15.62	3600
2006-11-20	15.56	15.57	15.24	15.44	9100
2006-11-21	15.32	15.49	15.28	15.49	2500
2006-11-22	15.50	15.50	15.41	15.45	6500
2006-11-24	15.40	15.73	15.40	15.59	4200
2006-11-27	15.56	15.81	15.56	15.79	21400
2006-11-28	15.70	15.70	15.53	15.68	6400
2006-11-29	15.60	15.60	15.35	15.38	9400
2006-11-30	15.25	15.62	15.25	15.43	8700
2006-12-01	15.51	15.61	15.43	15.47	15000
2006-12-04	15.52	15.60	15.44	15.58	13000
2006-12-05	15.41	15.54	15.29	15.35	4100
2006-12-06	15.35	15.53	15.35	15.45	12700
2006-12-07	15.55	15.61	15.55	15.61	6500
2006-12-08	15.65	15.65	15.31	15.31	9100
2006-12-11	15.26	15.35	15.20	15.29	7400
2006-12-12	15.35	15.42	15.25	15.42	4900
2006-12-13	15.40	15.67	15.40	15.45	5400
2006-12-14	15.60	15.62	15.51	15.61	2200
2006-12-15	15.52	15.53	15.37	15.53	4500
2006-12-18	15.60	15.60	15.31	15.31	9200
2006-12-19	15.21	15.28	15.21	15.27	1500
2006-12-20	15.17	15.24	15.17	15.24	5500
2006-12-21	15.35	15.35	15.18	15.24	7300
2006-12-22	15.30	15.30	15.15	15.25	3200
2006-12-26	15.20	15.30	15.11	15.20	4700
2006-12-27	15.30	15.34	15.17	15.34	3200
2006-12-28	15.25	15.29	15.25	15.28	3100
2006-12-29	15.35	15.45	15.30	15.44	9200
2007-01-03	15.50	15.53	15.50	15.51	34000
2007-01-04	15.53	15.55	15.46	15.51	10700
2007-01-05	15.50	15.59	15.47	15.50	29300
2007-01-08	15.40	15.48	15.35	15.45	3400
2007-01-09	15.55	15.70	15.55	15.70	10800
2007-01-10	15.70	15.70	15.62	15.67	4800
2007-01-11	15.66	15.74	15.60	15.73	10300
2007-01-12	15.60	15.73	15.53	15.69	10700
2007-01-16	15.69	15.76	15.68	15.69	8200
2007-01-17	16.30	15.80	15.69	15.76	17400
2007-01-18	15.76	15.90	15.76	15.90	12000
2007-01-19	15.90	15.90	15.83	15.83	3800
2007-01-22	15.88	15.88	15.70	15.83	5500
2007-01-23	15.91	16.10	15.82	16.09	16900
2007-01-24	15.95	16.48	15.85	16.26	14900
2007-01-25	16.30	16.50	16.22	16.22	13100
2007-01-26	15.90	15.90	15.64	15.70	11600
2007-01-29	15.80	15.90	15.60	15.60	6300
2007-01-30	15.60	15.85	15.57	15.69	9900
2007-01-31	15.69	15.90	15.69	15.73	12200
2007-02-01	15.88	15.88	15.60	15.79	4600
2007-02-02	15.75	15.90	15.74	15.77	4300
2007-02-05	15.66	15.78	15.60	15.78	3500
2007-02-06	15.77	15.78	15.46	15.50	26100
2007-02-07	15.59	15.74	15.51	15.61	3400
2007-02-08	15.75	15.75	15.55	15.60	4500
2007-02-09	15.57	15.64	15.50	15.53	6400
2007-02-12	15.52	15.52	15.41	15.43	15380
2007-02-13	15.15	15.17	15.00	15.15	10839
2007-02-14	15.20	15.40	15.05	15.21	6100
2007-02-15	15.17	15.20	15.10	15.18	10200
2007-02-16	15.25	15.40	15.25	15.36	9600
2007-02-20	15.36	15.40	15.11	15.36	5900
2007-02-21	15.37	15.39	15.19	15.23	11000
2007-02-22	15.13	15.24	15.05	15.05	11100
2007-02-23	15.12	15.38	15.05	15.08	11100
2007-02-26	15.15	15.15	15.07	15.09	14300
2007-02-27	15.01	15.04	14.90	15.01	28500
2007-02-28	14.91	15.00	14.91	14.92	10500
2007-03-01	14.99	14.99	14.80	14.82	11500
2007-03-02	14.92	14.97	14.75	14.75	21700
2007-03-05	14.65	14.69	14.52	14.54	14400
2007-03-06	14.49	14.60	14.42	14.54	18500
2007-03-07	14.49	14.70	14.42	14.70	21800
2007-03-08	14.71	14.74	14.51	14.62	6100
2007-03-09	14.56	14.56	14.30	14.41	21500
2007-03-12	14.46	14.99	14.46	14.98	26200
2007-03-13	15.24	15.24	15.05	15.09	14900
2007-03-14	15.13	15.25	14.95	15.07	10100
2007-03-15	15.11	15.15	14.93	15.08	10000
2007-03-16	15.16	15.25	15.16	15.23	5400
2007-03-19	15.13	15.20	15.13	15.20	7300
2007-03-20	15.20	15.24	15.13	15.13	3600
2007-03-21	15.02	15.11	14.99	15.05	9200
2007-03-22	15.19	15.25	15.12	15.12	7900
2007-03-23	15.12	15.24	15.12	15.17	5500
2007-03-26	15.17	15.17	15.07	15.07	2700
2007-03-27	15.14	15.25	15.00	15.10	5000
2007-03-28	15.11	15.18	14.99	15.01	24200
2007-03-29	15.02	15.15	14.90	15.09	11300
2007-03-30	15.00	15.20	15.00	15.20	3600
2007-04-02	15.10	15.20	15.03	15.16	37000
2007-04-03	15.16	15.37	15.10	15.30	38900
2007-04-04	15.30	15.30	15.05	15.16	8600
2007-04-05	15.15	15.18	15.02	15.10	5300
2007-04-09	15.06	15.19	15.05	15.13	5500
2007-04-10	15.09	15.18	15.00	15.17	12900
2007-04-11	15.06	15.22	15.06	15.22	7300
2007-04-12	15.20	15.21	15.00	15.18	9700
2007-04-13	15.18	15.20	15.00	15.00	6700
2007-04-16	14.99	15.25	14.99	15.21	11700
2007-04-17	15.22	15.33	15.11	15.29	5700
2007-04-18	15.34	15.40	15.29	15.40	1300
2007-04-19	15.34	15.34	15.15	15.23	5500
2007-04-20	15.20	15.30	15.20	15.21	11400
2007-04-23	15.20	15.28	15.20	15.25	2100
2007-04-24	15.22	15.23	15.03	15.15	8500
2007-04-25	15.05	15.20	15.05	15.17	3000
2007-04-26	15.05	15.21	15.00	15.07	9400
2007-04-27	15.00	15.10	14.85	15.10	23600
2007-04-30	15.20	15.20	15.05	15.05	5100
2007-05-01	15.05	15.20	15.05	15.19	3600
2007-05-02	15.16	15.20	15.10	15.15	5700
2007-05-03	15.17	15.26	15.15	15.26	5300
2007-05-04	15.20	15.25	15.15	15.25	3900
2007-05-07	15.25	15.25	15.15	15.22	3000
2007-05-08	15.20	15.25	15.10	15.15	2500
2007-05-09	15.19	15.20	15.15	15.19	7400
2007-05-10	15.19	15.19	14.95	15.13	22500
2007-05-11	15.10	15.10	14.97	15.01	18500
2007-05-14	15.00	15.01	14.88	14.92	5700
2007-05-15	14.83	14.94	14.54	14.86	12600
2007-05-16	14.85	15.20	14.85	14.95	14500
2007-05-17	14.99	15.05	14.95	14.95	6200
2007-05-18	14.95	14.95	14.65	14.79	10900
2007-05-21	14.82	14.88	14.62	14.62	9900
2007-05-22	14.57	14.72	14.50	14.55	11300
2007-05-23	14.74	14.80	14.65	14.71	12600
2007-05-24	14.61	14.63	14.45	14.55	6900
2007-05-25	14.55	14.55	14.40	14.45	12400
2007-05-29	14.51	14.51	14.38	14.43	27600
2007-05-30	14.45	14.45	14.25	14.31	17200
2007-05-31	14.30	14.42	14.25	14.30	8800
2007-06-01	14.27	14.45	14.25	14.29	21100
2007-06-04	14.26	14.37	14.25	14.27	13200
2007-06-05	14.30	14.36	14.30	14.30	6100
2007-06-06	14.33	14.33	14.05	14.19	34200
2007-06-07	14.17	14.25	14.14	14.20	6900
2007-06-08	14.28	14.35	14.10	14.20	10800
2007-06-11	14.26	14.38	14.20	14.30	2400
2007-06-12	14.25	14.31	14.06	14.06	7100
2007-06-13	14.15	14.21	14.00	14.06	8200
2007-06-14	14.09	14.15	14.00	14.15	10000
2007-06-15	14.19	14.22	14.12	14.20	13600
2007-06-18	14.24	14.26	14.17	14.23	8300
2007-06-19	14.15	14.26	14.09	14.25	13000
2007-06-20	14.25	14.39	14.15	14.25	13200
2007-06-21	14.24	14.30	14.19	14.30	3000
2007-06-22	14.25	14.49	14.24	14.49	15800
2007-06-25	14.37	14.52	14.30	14.50	10000
2007-06-26	14.50	14.50	14.11	14.25	14500
2007-06-27	14.13	14.30	14.13	14.25	6800
2007-06-28	14.15	14.20	14.10	14.15	16100
2007-06-29	14.16	14.19	14.10	14.19	3400
2007-07-02	14.09	14.19	14.00	14.10	21900
2007-07-03	14.13	14.13	14.03	14.10	2600
2007-07-05	14.03	14.21	14.03	14.21	6100
2007-07-06	14.13	14.25	14.07	14.18	3200
2007-07-09	14.15	14.22	14.15	14.20	21400
2007-07-10	14.31	14.31	14.10	14.21	7400
2007-07-11	14.20	14.24	14.10	14.12	8400
2007-07-12	14.15	14.20	14.13	14.15	5400
2007-07-13	14.18	14.22	14.18	14.20	13000
2007-07-16	14.20	14.22	14.06	14.21	7400
2007-07-17	14.11	14.21	14.10	14.17	4000
2007-07-18	14.21	14.21	14.05	14.15	14300
2007-07-19	14.19	14.21	14.11	14.11	1400
2007-07-20	14.17	14.17	14.05	14.05	4300
2007-07-23	14.08	14.17	14.01	14.15	3700
2007-07-24	14.03	14.17	14.02	14.05	5900
2007-07-25	14.05	14.10	14.00	14.00	4100
2007-07-26	14.00	14.10	14.00	14.10	14500
2007-07-27	14.02	14.08	13.83	13.83	7100
2007-07-30	13.77	13.79	13.56	13.56	11200
2007-07-31	13.55	13.86	13.51	13.80	11800
2007-08-01	13.80	13.80	13.50	13.58	9300
2007-08-02	13.60	13.60	13.36	13.39	8700
2007-08-03	13.25	13.29	12.64	13.01	19000
2007-08-06	13.05	13.05	12.80	12.80	13100
2007-08-07	12.75	13.20	12.75	13.20	19200
2007-08-08	13.20	13.53	13.20	13.45	7500
2007-08-09	13.35	13.58	13.35	13.43	5700
2007-08-10	13.43	13.53	12.89	13.05	18300
2007-08-13	13.00	13.41	13.00	13.35	16000
2007-08-14	13.20	13.45	13.20	13.40	6700
2007-08-15	13.37	13.45	13.30	13.30	17200
2007-08-16	13.28	13.28	13.17	13.17	11000
2007-08-17	12.49	13.42	11.26	12.86	17900
2007-08-20	12.79	12.88	12.56	12.79	11900
2007-08-21	12.70	13.04	12.70	12.95	6600
2007-08-22	12.96	13.10	12.90	12.96	6100
2007-08-23	12.91	13.03	12.90	12.95	9700
2007-08-24	12.95	12.95	12.80	12.86	9800
2007-08-27	12.32	13.05	12.32	13.00	14200
2007-08-28	13.10	13.20	13.05	13.20	6000
2007-08-29	13.20	13.21	12.88	13.20	13200
2007-08-30	13.10	13.20	13.10	13.19	6600
2007-08-31	13.20	13.30	13.20	13.21	4800
2007-09-04	13.21	13.35	13.11	13.35	13400
2007-09-05	13.26	13.27	12.85	12.85	10000
2007-09-06	12.85	13.00	12.80	12.93	3200
2007-09-07	12.85	13.09	12.85	13.09	4500
2007-09-10	13.05	13.06	12.85	12.86	6700
2007-09-11	12.83	12.89	12.65	12.89	10400
2007-09-12	12.94	13.00	12.80	13.00	7400
2007-09-13	13.00	13.14	12.83	13.05	11600
2007-09-14	13.00	13.04	12.95	13.02	2600
2007-09-17	13.11	13.11	12.91	12.99	4500
2007-09-18	13.10	13.10	12.91	13.00	8400
2007-09-19	13.00	13.15	12.98	13.15	10700
2007-09-20	13.13	13.19	13.06	13.19	10200
2007-09-21	13.10	13.14	13.01	13.01	600
2007-09-24	12.96	13.04	12.90	12.95	7900
2007-09-25	12.90	13.15	12.90	13.14	19700
2007-09-26	13.15	13.25	13.15	13.25	4700
2007-09-27	13.21	13.33	13.05	13.31	25000
2007-09-28	13.26	14.04	13.20	13.92	30100
2007-10-01	13.97	14.00	13.78	13.93	8100
2007-10-02	13.88	13.99	13.88	13.94	3300
2007-10-03	13.93	13.93	13.55	13.63	14300
2007-10-04	13.79	13.89	13.65	13.77	5600
2007-10-05	13.65	13.75	13.41	13.62	8900
2007-10-08	13.53	13.60	13.50	13.52	3300
2007-10-09	13.51	13.54	13.48	13.54	1500
2007-10-10	13.54	13.54	13.25	13.25	16600
2007-10-11	13.31	13.35	13.25	13.35	3300
2007-10-12	13.26	13.40	13.25	13.28	5900
2007-10-15	13.26	13.33	13.26	13.30	5700
2007-10-16	13.30	13.30	13.15	13.15	29200
2007-10-17	13.24	13.29	13.23	13.23	31600
2007-10-18	13.13	13.24	13.13	13.24	7400
2007-10-19	13.19	13.21	13.12	13.12	8000
2007-10-22	13.09	13.12	13.08	13.11	4400
2007-10-23	13.18	13.18	13.08	13.08	6500
2007-10-24	13.09	13.09	13.03	13.03	2900
2007-10-25	13.01	13.09	12.99	13.00	20200
2007-10-26	12.99	12.99	12.90	12.91	2300
2007-10-29	12.92	13.04	12.90	12.94	9700
2007-10-30	12.91	12.99	12.90	12.90	6900
2007-10-31	12.90	13.00	12.85	12.96	10300
2007-11-01	12.98	12.99	12.95	12.98	11000
2007-11-02	12.90	12.90	12.85	12.87	2000
2007-11-05	12.87	12.94	12.50	12.50	25200
2007-11-06	12.50	12.50	12.25	12.34	12500
2007-11-07	12.30	12.30	12.00	12.03	16000
2007-11-08	11.86	12.01	11.61	11.70	22700
2007-11-09	11.66	11.66	10.42	11.00	103000
2007-11-12	11.05	11.35	11.05	11.30	20100
2007-11-13	11.00	11.30	11.00	11.29	13800
2007-11-14	11.30	11.37	11.20	11.30	20800
2007-11-15	11.20	12.25	11.20	12.20	34100
2007-11-16	12.20	12.25	12.00	12.01	13700
2007-11-19	11.84	12.10	11.84	11.99	11075
2007-11-20	11.99	11.99	11.65	11.65	8300
2007-11-21	11.70	11.78	11.62	11.76	15600
2007-11-23	11.79	11.84	11.75	11.84	7100
2007-11-26	11.83	11.85	11.75	11.84	19100
2007-11-27	12.06	12.06	11.76	11.79	10080
2007-11-28	11.79	11.79	11.59	11.59	4400
2007-11-29	11.51	11.87	11.08	11.12	17500
2007-11-30	10.85	11.25	10.85	11.25	21700
2007-12-03	11.26	11.79	11.26	11.71	16600
2007-12-04	11.67	12.15	11.67	12.12	14000
2007-12-05	12.09	12.15	12.00	12.07	7300
2007-12-06	11.95	12.10	11.95	12.09	10700
2007-12-07	12.05	12.10	11.91	11.99	7600
2007-12-10	11.87	12.00	11.66	11.74	23719
2007-12-11	11.88	11.88	11.27	11.27	26100
2007-12-12	11.30	11.48	11.30	11.36	17200
2007-12-13	11.32	11.40	11.25	11.27	12700
2007-12-14	11.10	11.28	11.10	11.22	9250
2007-12-17	11.15	11.38	11.15	11.20	15000
2007-12-18	11.29	11.40	11.20	11.24	19100
2007-12-19	11.01	11.29	11.01	11.25	28812
2007-12-20	11.28	11.28	11.19	11.25	19400
2007-12-21	11.48	11.48	11.24	11.30	20933
2007-12-24	11.09	11.35	11.09	11.29	3396
2007-12-26	11.35	11.39	11.16	11.26	39400
2007-12-27	11.18	11.38	11.18	11.38	16300
2007-12-28	11.02	11.44	11.02	11.44	24500
2007-12-31	11.33	11.84	11.28	11.77	31900
2008-01-02	11.70	11.85	11.55	11.71	10690
2008-01-03	11.71	11.71	11.50	11.50	20100
2008-01-04	11.26	11.70	11.26	11.61	7125
2008-01-07	11.67	11.70	11.57	11.57	5500
2008-01-08	11.58	11.79	11.58	11.79	3275
2008-01-09	11.98	11.98	11.58	11.59	4800
2008-01-10	11.30	11.62	11.30	11.52	9200
2008-01-11	11.62	11.63	11.52	11.63	5300
2008-01-14	11.69	11.69	11.47	11.57	11427
2008-01-15	11.53	11.53	11.24	11.25	18120
2008-01-16	11.19	11.33	11.19	11.28	5700
2008-01-17	11.27	11.49	11.27	11.38	5300
2008-01-18	11.69	11.69	11.24	11.34	6500
2008-01-22	11.35	11.35	11.00	11.04	18400
2008-01-23	10.86	11.25	10.86	11.15	15307
2008-01-24	11.20	11.28	11.09	11.21	6700
2008-01-25	11.29	11.39	11.25	11.25	5955
2008-01-28	11.36	11.36	11.14	11.27	6100
2008-01-29	11.35	11.35	11.29	11.31	4100
2008-01-30	11.30	11.43	11.30	11.43	9000
2008-01-31	11.40	11.40	11.39	11.40	800
2008-02-01	11.46	11.59	11.40	11.59	10700
2008-02-04	11.24	11.59	11.24	11.56	14700
2008-02-05	11.62	11.65	11.46	11.63	11700
2008-02-06	11.65	11.69	11.47	11.47	6000
2008-02-07	11.40	11.49	11.33	11.33	8500
2008-02-08	11.39	11.44	11.30	11.42	9000
2008-02-11	11.35	11.54	11.35	11.45	7697
2008-02-12	11.63	11.64	11.49	11.63	5400
2008-02-13	11.39	11.39	11.10	11.38	8300
2008-02-14	11.35	11.35	11.12	11.30	14600
2008-02-15	11.25	11.35	11.25	11.35	11200
2008-02-19	11.23	11.33	11.23	11.26	3300
2008-02-20	11.29	11.29	11.16	11.16	17100
2008-02-21	11.15	11.24	11.10	11.24	18100
2008-02-22	11.20	11.25	11.16	11.19	15500
2008-02-25	11.29	11.29	11.09	11.19	9191
2008-02-26	11.22	11.27	11.15	11.15	8980
2008-02-27	11.15	11.21	11.15	11.16	7200
2008-02-28	11.19	11.23	11.15	11.18	11030
2008-02-29	11.15	11.31	11.13	11.31	6636
2008-03-03	11.27	11.27	11.16	11.16	3300
2008-03-04	11.20	11.20	11.16	11.17	4400
2008-03-05	11.17	11.17	11.13	11.17	5300
2008-03-06	11.07	11.10	11.00	11.04	9500
2008-03-07	11.05	11.08	11.01	11.01	6500
2008-03-10	11.01	11.08	10.95	10.95	9200
2008-03-11	10.88	10.95	10.85	10.88	4600
2008-03-12	10.75	10.88	10.55	10.55	16400
2008-03-13	10.45	10.45	10.15	10.17	14600
2008-03-14	10.19	10.24	9.80	9.90	40100
2008-03-17	9.90	10.05	9.90	10.05	10500
2008-03-18	10.10	10.20	10.05	10.10	13869
2008-03-19	10.40	10.40	10.09	10.14	6233
2008-03-20	10.10	10.12	10.10	10.12	1800
2008-03-24	10.19	10.19	10.05	10.08	27200
2008-03-25	10.10	10.11	9.90	9.95	22900
2008-03-26	9.90	9.94	9.80	9.84	11100
2008-03-27	9.82	9.86	9.80	9.84	7850
2008-03-28	9.95	9.95	9.77	9.90	7018
2008-03-31	9.71	9.98	9.71	9.88	2710
2008-04-01	9.85	10.00	9.84	9.92	8713
2008-04-02	9.85	9.98	9.84	9.96	12767
2008-04-03	9.87	9.92	9.87	9.89	400
2008-04-04	9.91	9.95	9.80	9.81	9000
2008-04-07	9.70	9.84	9.67	9.76	15136
2008-04-08	9.75	9.85	9.74	9.84	6900
2008-04-09	9.90	9.90	9.75	9.85	4900
2008-04-10	9.06	9.91	9.06	9.89	12200
2008-04-11	9.86	9.95	9.74	9.84	8800
2008-04-14	9.76	9.83	9.73	9.73	10558
2008-04-15	9.84	9.85	9.80	9.85	13700
2008-04-16	9.84	9.94	9.79	9.85	11700
2008-04-17	9.99	10.05	9.98	10.02	25400
2008-04-18	9.97	10.14	9.80	10.14	10050
2008-04-21	9.75	10.09	9.75	10.00	6700
2008-04-22	9.86	10.00	9.85	9.90	8675
2008-04-23	10.59	10.59	10.05	10.20	27700
2008-04-24	10.15	10.15	10.08	10.10	2100
2008-04-25	10.20	10.21	10.09	10.11	3192
2008-04-28	10.22	10.24	10.09	10.09	10378
2008-04-29	10.26	10.26	9.92	9.92	7066
2008-04-30	9.98	10.05	9.92	10.05	9563
2008-05-01	10.09	10.09	10.00	10.08	2989
2008-05-02	9.95	10.03	9.94	9.94	1732
2008-05-05	10.00	10.00	9.93	9.99	10188
2008-05-06	9.92	10.00	9.92	9.99	3650
2008-05-07	9.90	9.99	9.87	9.97	15541
2008-05-08	9.91	10.00	9.91	9.95	6220
2008-05-09	9.99	9.99	9.75	9.75	19137
2008-05-12	9.51	9.76	8.53	8.61	99092
2008-05-13	8.61	8.64	7.96	8.35	86303
2008-05-14	8.35	8.70	8.35	8.55	32356
2008-05-15	8.61	9.05	8.61	8.64	39972
2008-05-16	8.70	8.95	8.70	8.95	26274
2008-05-19	8.95	9.17	8.90	9.03	25375
2008-05-20	9.00	9.13	8.98	9.06	24735
2008-05-21	9.00	9.40	9.00	9.07	50897
2008-05-22	9.16	9.20	9.00	9.07	41749
2008-05-23	9.07	9.12	9.00	9.07	22472
2008-05-27	9.10	9.13	9.00	9.01	14965
2008-05-28	9.00	9.11	8.95	9.04	34693
2008-05-29	9.07	9.14	8.90	8.95	59982
2008-05-30	9.24	9.24	9.00	9.08	33837
2008-06-02	9.15	9.15	8.93	9.03	9974
2008-06-03	9.01	9.13	8.98	9.06	20511
2008-06-04	9.00	9.01	8.95	8.96	18880
2008-06-05	8.95	9.03	8.86	8.94	11812
2008-06-06	8.89	8.99	8.88	8.88	9816
2008-06-09	8.82	8.86	8.78	8.78	11067
2008-06-10	8.75	8.87	8.75	8.86	14480
2008-06-11	9.00	9.09	8.85	8.85	15011
2008-06-12	8.74	8.89	8.60	8.60	15711
2008-06-13	8.66	8.94	8.54	8.68	28453
2008-06-16	8.64	8.75	8.48	8.74	19600
2008-06-17	8.73	8.87	8.65	8.70	46792
2008-06-18	8.76	8.99	8.61	8.75	36774
2008-06-19	8.67	8.85	8.62	8.80	29263
2008-06-20	8.56	8.76	8.56	8.75	16036
2008-06-23	8.70	8.75	8.60	8.60	9996
2008-06-24	8.65	8.88	8.55	8.62	8450
2008-06-25	8.73	8.73	8.55	8.59	11839
2008-06-26	8.55	8.75	8.46	8.55	12744
2008-06-27	8.55	8.63	8.49	8.60	13745
2008-06-30	8.86	8.86	8.64	8.73	13636
2008-07-01	8.75	8.75	8.52	8.53	17865
2008-07-02	8.53	8.53	8.42	8.45	7679
2008-07-03	8.48	8.48	8.42	8.42	13016
2008-07-07	8.42	8.49	8.40	8.40	3065
2008-07-08	8.40	8.40	8.30	8.34	11809
2008-07-09	8.31	8.31	8.18	8.18	7100
2008-07-10	8.18	8.29	8.15	8.16	8520
2008-07-11	8.08	8.15	8.05	8.12	3400
2008-07-14	8.10	8.13	8.00	8.01	6700
2008-07-15	8.01	8.01	7.70	7.86	12241
2008-07-16	7.81	7.95	7.80	7.94	5352
2008-07-17	7.95	8.10	7.85	8.00	8066
2008-07-18	7.95	7.97	7.75	7.76	8150
2008-07-21	7.76	7.80	7.75	7.75	2340
2008-07-22	7.64	7.71	7.50	7.63	17819
2008-07-23	7.71	7.90	7.70	7.76	14278
2008-07-24	7.86	7.86	7.60	7.62	14099
2008-07-25	7.60	7.70	7.60	7.64	12231
2008-07-28	7.63	7.74	7.63	7.66	9419
2008-07-29	7.63	8.00	7.63	7.71	24903
2008-07-30	7.71	7.92	7.71	7.90	14975
2008-07-31	7.90	8.15	7.90	8.13	18624
2008-08-01	8.04	8.13	8.00	8.09	9725
2008-08-04	8.07	8.10	8.01	8.01	4200
2008-08-05	8.06	8.16	8.06	8.12	8732
2008-08-06	8.12	8.12	7.95	7.95	16325
2008-08-07	7.94	7.95	7.70	7.70	31787
2008-08-08	7.65	7.83	7.65	7.70	10620
2008-08-11	7.65	7.84	7.65	7.84	7403
2008-08-12	7.95	8.00	7.76	7.85	5663
2008-08-13	7.67	7.82	7.67	7.75	7852
2008-08-14	7.78	7.83	7.76	7.80	2600
2008-08-15	7.80	7.86	7.80	7.81	4975
2008-08-18	7.87	7.88	7.83	7.83	1900
2008-08-19	7.91	8.25	7.91	8.12	14323
2008-08-20	8.11	8.11	7.95	7.95	7499
2008-08-21	7.95	8.00	7.89	8.00	3401
2008-08-22	7.99	8.32	7.99	8.32	20092
2008-08-25	8.25	8.30	8.25	8.30	3039
2008-08-26	8.32	8.45	8.30	8.43	7002
2008-08-27	8.44	8.44	8.39	8.40	1730
2008-08-28	8.30	8.48	8.30	8.45	4950
2008-08-29	8.38	8.43	8.38	8.40	3000
2008-09-02	8.40	8.40	8.38	8.38	1836
2008-09-03	8.43	8.46	8.43	8.45	7200
2008-09-04	8.45	8.45	8.34	8.39	2300
2008-09-05	8.43	8.48	8.33	8.33	1466
2008-09-08	8.30	8.50	8.29	8.29	7170
2008-09-09	8.40	8.42	8.29	8.38	5550
2008-09-10	8.59	8.66	8.34	8.47	5716
2008-09-11	8.37	8.37	7.75	8.04	27145
2008-09-12	8.00	8.00	7.90	7.96	8535
2008-09-15	8.04	8.04	7.75	7.75	13253
2008-09-16	7.75	7.81	7.65	7.70	21152
2008-09-17	7.85	7.85	7.60	7.60	6283
2008-09-18	7.61	7.63	7.43	7.63	12085
2008-09-19	7.66	7.80	7.65	7.70	17343
2008-09-22	7.73	7.74	7.55	7.70	10312
2008-09-23	7.65	7.70	7.60	7.65	4689
2008-09-24	7.85	7.85	7.60	7.70	13068
2008-09-25	7.61	7.77	7.43	7.55	26964
2008-09-26	7.50	7.50	7.40	7.48	7720
2008-09-29	7.45	7.46	7.18	7.20	16767
2008-09-30	7.14	7.35	6.95	6.95	30264
2008-10-01	7.04	7.21	7.00	7.10	15614
2008-10-02	7.10	7.28	7.05	7.15	11566
2008-10-03	7.25	7.25	7.06	7.15	6152
2008-10-06	7.19	7.20	6.90	6.90	8995
2008-10-07	6.85	6.97	6.75	6.97	9785
2008-10-08	6.77	7.00	6.75	6.76	12116
2008-10-09	6.50	6.81	6.41	6.41	11058
2008-10-10	5.96	6.31	5.75	5.90	31571
2008-10-13	5.90	6.20	5.77	6.19	24175
2008-10-14	6.23	6.47	6.19	6.40	12275
2008-10-15	6.38	6.48	6.25	6.25	2133
2008-10-16	6.25	6.25	6.11	6.21	8358
2008-10-17	6.25	6.50	6.21	6.50	11557
2008-10-20	6.46	6.57	6.42	6.54	5083
2008-10-21	6.63	6.64	6.51	6.64	4900
2008-10-22	6.63	6.65	6.44	6.50	7800
2008-10-23	6.43	6.54	6.13	6.13	15236
2008-10-24	6.10	6.10	5.80	5.80	17066
2008-10-27	5.77	5.87	5.68	5.68	11075
2008-10-28	5.71	5.78	5.59	5.78	8381
2008-10-29	5.82	5.82	5.60	5.65	4775
2008-10-30	5.75	5.75	5.60	5.67	10773
2008-10-31	5.58	5.99	5.50	5.95	19675
2008-11-03	6.05	6.34	5.93	6.22	11700
2008-11-04	6.25	6.45	6.25	6.45	4700
2008-11-05	6.28	6.45	6.15	6.45	19573
2008-11-06	6.35	6.35	6.25	6.25	2406
2008-11-07	6.25	6.35	6.10	6.12	8700
2008-11-10	6.10	6.25	6.10	6.11	10715
2008-11-11	6.10	6.15	6.05	6.05	1225
2008-11-12	6.05	6.14	6.05	6.14	1364
2008-11-13	6.05	6.07	5.97	6.01	6018
2008-11-14	6.00	6.00	5.86	6.00	6985
2008-11-17	5.84	6.09	5.84	6.00	28647
2008-11-18	5.90	5.95	5.70	5.95	10432
2008-11-19	6.00	6.00	5.85	5.90	7549
2008-11-20	5.85	5.85	5.40	5.45	14749
2008-11-21	5.37	5.60	5.25	5.50	20891
2008-11-24	5.56	5.73	5.52	5.71	4205
2008-11-25	5.73	5.86	5.63	5.66	4739
2008-11-26	5.56	5.60	5.50	5.59	9754
2008-11-28	5.66	5.70	5.63	5.70	1480
2008-12-01	5.66	5.67	5.47	5.50	10497
2008-12-02	5.50	5.60	5.30	5.48	10181
2008-12-03	5.44	5.67	5.44	5.55	3277
2008-12-04	5.50	5.60	5.46	5.60	900
2008-12-05	5.50	5.50	5.15	5.30	8663
2008-12-08	5.16	5.50	5.16	5.50	12409
2008-12-09	5.50	6.07	5.50	5.95	17728
2008-12-10	6.14	6.32	5.54	6.00	18455
2008-12-11	5.50	5.90	5.50	5.59	15415
2008-12-12	5.60	5.86	5.55	5.86	10269
2008-12-15	6.27	6.27	5.75	5.85	7327
2008-12-16	5.98	5.98	5.80	5.83	17634
2008-12-17	5.77	5.78	5.72	5.72	2965
2008-12-18	5.80	5.85	5.67	5.75	7997
2008-12-19	5.65	5.70	5.20	5.20	48159
2008-12-22	5.25	5.33	5.20	5.33	8100
2008-12-23	5.35	5.35	5.12	5.15	18147
2008-12-24	5.17	5.30	5.17	5.29	8515
2008-12-26	5.30	5.55	5.30	5.47	136744
2008-12-29	5.50	5.50	5.31	5.39	108000
2008-12-30	5.40	5.50	5.36	5.44	40530
2008-12-31	5.42	5.95	5.40	5.95	31124
2009-01-02	5.89	6.10	5.85	6.10	51600
2009-01-05	6.19	6.25	6.00	6.11	94426
2009-01-06	6.19	6.25	6.03	6.25	18035
2009-01-07	6.50	6.50	6.22	6.47	41106
2009-01-08	6.60	6.65	6.52	6.57	38859
2009-01-09	6.58	6.58	6.43	6.44	11694
2009-01-12	6.47	6.49	6.25	6.27	23745
2009-01-13	6.30	6.34	6.28	6.29	3035
2009-01-14	6.33	6.41	6.20	6.25	3550
2009-01-15	6.10	6.34	6.10	6.34	4073
2009-01-16	6.38	6.38	6.32	6.32	6100
2009-01-20	6.27	6.27	6.14	6.17	3325
2009-01-21	6.08	6.44	6.04	6.44	9505
2009-01-22	6.44	6.53	6.32	6.40	8032
2009-01-23	6.56	6.57	6.35	6.45	9916
2009-01-26	6.43	6.51	6.43	6.51	2360
2009-01-27	6.45	6.57	6.40	6.55	8100
2009-01-28	6.55	6.73	6.50	6.60	4410
2009-01-29	6.55	6.55	6.50	6.51	2851
2009-01-30	6.58	6.58	6.40	6.49	10998
2009-02-02	6.38	6.58	6.29	6.58	3050
2009-02-03	6.67	6.67	6.53	6.53	1628
2009-02-04	6.62	6.73	6.61	6.63	900
2009-02-05	6.74	6.94	6.73	6.81	9545
2009-02-06	6.90	6.99	6.74	6.94	6041
2009-02-09	6.85	7.16	6.85	7.01	4000
2009-02-10	7.07	7.20	7.00	7.00	7869
2009-02-11	6.94	7.50	6.75	7.50	19358
2009-02-12	7.40	7.40	6.86	7.15	6111
2009-02-13	7.05	7.17	7.02	7.16	5009
2009-02-17	6.74	7.07	6.74	6.97	2811
2009-02-18	6.90	6.95	6.90	6.90	1175
2009-02-19	6.89	6.89	6.63	6.70	4028
2009-02-20	6.60	6.60	6.07	6.43	6768
2009-02-23	6.36	6.42	6.00	6.00	9983
2009-02-24	5.97	5.97	5.32	5.42	13550
2009-02-25	5.42	5.64	5.32	5.38	21958
2009-02-26	5.49	5.49	5.29	5.35	7124
2009-02-27	5.27	6.05	5.25	5.25	27875
2009-03-02	5.31	5.40	5.20	5.20	12495
2009-03-03	5.19	5.42	4.87	5.42	18676
2009-03-04	5.49	5.50	5.22	5.22	10704
2009-03-05	5.25	5.38	5.25	5.38	12301
2009-03-06	5.39	5.39	5.25	5.25	7605
2009-03-09	5.25	5.39	5.25	5.25	3744
2009-03-10	5.22	5.29	5.20	5.22	10759
2009-03-11	5.29	5.45	5.22	5.45	9875
2009-03-12	5.40	5.55	5.25	5.53	8374
2009-03-13	5.53	5.56	5.50	5.51	6603
2009-03-16	5.58	5.59	5.35	5.35	12061
2009-03-17	5.35	5.55	5.30	5.35	24230
2009-03-18	5.30	5.40	5.27	5.28	11400
2009-03-19	5.25	5.30	5.25	5.26	7809
2009-03-20	5.25	5.34	5.25	5.29	9767
2009-03-23	5.25	5.35	5.20	5.27	16788
2009-03-24	5.23	5.45	5.23	5.25	38942
2009-03-25	5.31	5.42	5.04	5.06	46743
2009-03-26	5.00	5.26	4.97	5.15	41750
2009-03-27	5.10	5.30	5.05	5.25	17322
2009-03-30	5.26	5.35	5.15	5.15	27398
2009-03-31	5.20	5.50	5.17	5.40	34145
2009-04-01	5.44	5.59	5.44	5.51	6500
2009-04-02	5.50	5.56	5.48	5.52	11185
2009-04-03	5.53	5.71	5.50	5.63	41457
2009-04-06	5.62	5.77	5.62	5.77	6935
2009-04-07	5.71	5.76	5.69	5.76	2356
2009-04-08	5.74	5.82	5.67	5.78	9300
2009-04-09	5.82	6.10	5.82	6.10	6625
2009-04-13	6.05	6.22	6.00	6.13	2520
2009-04-14	6.10	6.11	6.10	6.10	6000
2009-04-15	6.11	6.59	6.11	6.27	6719
2009-04-16	6.36	6.62	6.36	6.52	13729
2009-04-17	6.50	6.53	6.45	6.46	10184
2009-04-20	6.44	6.45	6.27	6.35	16153
2009-04-21	6.35	6.35	6.28	6.34	16982
2009-04-22	6.29	6.30	6.15	6.26	18335
2009-04-23	6.25	6.35	6.25	6.28	32263
2009-04-24	6.31	6.74	6.30	6.30	7685
2009-04-27	6.31	7.21	6.31	6.40	5658
2009-04-28	6.35	6.40	6.31	6.32	2857
2009-04-29	6.32	6.41	6.25	6.39	10981
2009-04-30	6.38	6.45	6.38	6.40	6074
2009-05-01	6.36	6.46	6.35	6.41	2655
2009-05-04	6.46	6.50	6.25	6.50	12695
2009-05-05	6.72	6.83	6.45	6.83	9761
2009-05-06	6.85	6.96	6.85	6.93	12627
2009-05-07	6.93	7.03	6.85	7.00	16024
2009-05-08	7.10	7.49	7.10	7.36	18920
2009-05-11	7.48	7.49	7.41	7.49	7903
2009-05-12	7.40	7.49	7.40	7.45	6637
2009-05-13	7.33	7.45	7.30	7.44	3600
2009-05-14	7.43	7.47	7.37	7.40	8550
2009-05-15	7.43	7.43	7.25	7.25	9183
2009-05-18	7.25	7.74	7.25	7.70	67871
2009-05-19	7.58	7.65	7.50	7.55	7877
2009-05-20	7.60	7.68	7.55	7.55	7804
2009-05-21	7.59	7.71	7.25	7.31	28784
2009-05-22	7.26	7.50	7.01	7.50	16375
2009-05-26	7.51	7.53	7.42	7.49	6397
2009-05-27	7.50	7.95	7.48	7.85	31503
2009-05-28	7.79	9.09	7.76	8.15	53384
2009-05-29	8.17	8.23	8.00	8.00	23062
2009-06-01	8.00	8.00	7.51	7.61	21565
2009-06-02	7.60	7.72	7.60	7.72	3494
2009-06-03	7.70	7.74	7.54	7.72	9864
2009-06-04	7.68	7.84	7.67	7.79	4750
2009-06-05	7.79	7.87	7.49	7.85	11939
2009-06-08	7.71	8.00	7.71	8.00	9953
2009-06-09	7.95	8.05	7.90	8.05	15008
2009-06-10	7.95	8.25	7.95	8.17	10200
2009-06-11	8.15	8.29	8.07	8.29	16192
2009-06-12	8.35	8.55	8.35	8.55	10296
2009-06-15	8.50	8.50	7.70	7.83	16232
2009-06-16	7.85	7.98	7.70	7.81	10657
2009-06-17	7.86	7.99	7.75	7.99	10600
2009-06-18	8.00	8.00	7.80	7.86	7266
2009-06-19	7.86	8.00	7.67	8.00	6910
2009-06-22	8.03	8.03	7.49	7.57	15729
2009-06-23	7.62	7.62	7.49	7.51	5447
2009-06-24	7.56	7.81	7.54	7.80	11490
2009-06-25	7.81	7.89	7.74	7.89	30536
2009-06-26	7.87	8.65	7.82	8.65	705414
2009-06-29	8.40	8.46	7.95	8.33	46904
2009-06-30	8.49	8.49	7.97	7.97	45126
2009-07-01	8.61	8.61	8.00	8.28	27235
2009-07-02	8.27	8.27	7.89	8.05	17925
2009-07-06	8.10	8.74	8.10	8.31	32628
2009-07-07	8.34	8.49	8.12	8.38	19600
2009-07-08	8.30	8.45	8.17	8.30	18200
2009-07-09	8.38	8.40	8.19	8.20	9500
2009-07-10	8.10	8.20	8.05	8.17	10036
2009-07-13	8.16	8.25	8.06	8.25	13126
2009-07-14	8.22	8.27	8.13	8.20	7475
2009-07-15	8.00	8.20	7.85	8.04	48391
2009-07-16	8.04	8.09	7.90	8.09	13119
2009-07-17	7.95	8.09	7.95	8.05	26123
2009-07-20	8.06	8.07	8.01	8.07	7097
2009-07-21	8.05	8.12	8.02	8.10	15460
2009-07-22	8.10	8.12	7.92	8.12	7177
2009-07-23	8.07	8.25	8.02	8.25	20214
2009-07-24	8.15	8.27	8.15	8.26	19060
2009-07-27	8.20	8.27	8.11	8.25	18113
2009-07-28	8.40	8.40	8.15	8.26	16104
2009-07-29	8.22	8.47	8.16	8.47	18345
2009-07-30	8.50	8.60	8.40	8.60	29104
2009-07-31	8.56	8.57	8.49	8.53	9930
2009-08-03	8.53	8.66	8.40	8.66	15419
2009-08-04	8.63	8.65	8.47	8.60	11601
2009-08-05	8.56	8.57	8.40	8.54	10955
2009-08-06	8.57	8.69	8.39	8.69	21352
2009-08-07	8.69	9.01	8.64	9.01	16678
2009-08-10	8.96	8.96	8.83	8.94	9298
2009-08-11	8.87	8.92	8.75	8.79	34425
2009-08-12	8.71	8.88	8.60	8.87	18144
2009-08-13	8.85	8.85	8.42	8.66	14898
2009-08-14	8.63	8.68	8.52	8.55	21456
2009-08-17	8.46	8.47	8.23	8.27	28316
2009-08-18	8.24	8.44	8.03	8.12	12160
2009-08-19	8.07	8.28	7.92	8.21	12740
2009-08-20	8.24	8.24	8.07	8.16	11881
2009-08-21	8.31	8.39	8.18	8.39	28674
2009-08-24	8.40	8.43	8.10	8.40	32827
2009-08-25	8.33	8.48	8.33	8.42	14080
2009-08-26	8.41	8.42	8.25	8.40	16903
2009-08-27	8.35	8.40	8.26	8.40	12500
2009-08-28	8.40	8.40	8.22	8.29	12500
2009-08-31	8.29	8.29	8.01	8.08	19401
2009-09-01	8.04	8.20	7.98	8.00	14688
2009-09-02	7.80	8.05	7.80	7.87	13943
2009-09-03	7.88	7.88	7.40	7.83	13422
2009-09-04	7.73	8.10	7.68	8.10	11869
2009-09-08	8.10	8.20	8.10	8.20	14940
2009-09-09	8.17	8.18	8.10	8.17	18572
2009-09-10	8.16	8.25	8.07	8.11	26145
2009-09-11	8.08	8.13	8.01	8.03	4300
2009-09-14	8.04	8.09	7.94	8.02	25868
2009-09-15	8.04	8.04	7.80	7.85	30579
2009-09-16	7.92	7.99	7.83	7.99	33801
2009-09-17	8.00	8.00	7.82	7.89	21277
2009-09-18	7.73	8.00	7.73	8.00	81895
2009-09-21	8.00	8.05	7.95	8.00	13524
2009-09-22	8.05	8.06	8.00	8.03	31731
2009-09-23	8.04	8.08	7.95	7.95	15869
2009-09-24	7.98	8.02	7.86	7.88	15765
2009-09-25	7.90	7.97	7.80	7.97	20090
2009-09-28	7.96	8.30	7.96	8.26	25543
2009-09-29	8.25	8.29	8.05	8.11	16100
2009-09-30	8.14	8.22	8.04	8.15	20734
2009-10-01	8.10	8.13	7.80	7.83	33138
2009-10-02	7.78	7.93	7.78	7.88	8143
2009-10-05	7.92	8.07	7.88	7.97	50383
2009-10-06	8.39	8.39	7.93	8.05	13261
2009-10-07	8.01	8.20	8.01	8.15	9377
2009-10-08	8.20	8.25	8.10	8.18	14499
2009-10-09	8.12	8.25	8.09	8.21	11662
2009-10-12	8.25	8.25	8.15	8.17	9961
2009-10-13	8.30	8.30	8.16	8.16	13495
2009-10-14	8.19	8.26	8.17	8.24	16861
2009-10-15	8.16	8.20	7.94	8.01	32549
2009-10-16	7.96	7.96	7.85	7.85	24953
2009-10-19	7.90	8.01	7.87	8.00	14119
2009-10-20	7.99	7.99	7.86	7.87	10864
2009-10-21	7.89	7.93	7.81	7.86	38765
2009-10-22	7.75	8.22	7.75	7.83	17892
2009-10-23	7.83	7.88	7.75	7.75	29269
2009-10-26	7.76	7.78	7.72	7.72	12677
2009-10-27	7.75	7.89	7.75	7.76	15421
2009-10-28	7.78	7.83	7.70	7.70	17022
2009-10-29	7.75	7.83	7.65	7.69	16955
2009-10-30	7.66	7.71	7.48	7.54	27667
2009-11-02	7.35	7.64	7.35	7.63	28210
2009-11-03	7.57	7.64	7.45	7.64	19895
2009-11-04	7.68	7.74	7.39	7.43	18347
2009-11-05	7.48	7.87	7.48	7.87	33143
2009-11-06	7.82	7.87	7.73	7.78	11166
2009-11-09	7.80	8.00	7.80	8.00	49943
2009-11-10	8.00	8.15	7.96	8.09	26741
2009-11-11	8.14	8.21	8.10	8.14	22549
2009-11-12	8.01	8.09	7.84	7.85	26933
2009-11-13	7.70	7.86	7.70	7.85	22515
2009-11-16	7.87	7.89	7.78	7.88	26125
2009-11-17	7.70	7.88	7.70	7.85	23300
2009-11-18	7.89	7.89	7.77	7.80	15011
2009-11-19	7.78	7.88	7.73	7.73	24251
2009-11-20	7.73	7.83	7.71	7.80	31315
2009-11-23	7.80	7.82	7.60	7.78	47179
2009-11-24	7.76	7.78	7.63	7.72	12150
2009-11-25	7.71	7.73	7.66	7.71	10485
2009-11-27	7.66	7.74	7.62	7.62	11346
2009-11-30	7.60	7.74	7.46	7.70	31736
2009-12-01	7.74	7.85	7.70	7.80	32966
2009-12-02	7.78	7.86	7.72	7.86	14920
2009-12-03	7.88	7.94	7.86	7.89	31990
2009-12-04	7.90	8.00	7.88	8.00	41299
2009-12-07	8.00	8.15	7.99	8.09	9383
2009-12-08	8.05	8.10	7.84	7.84	25632
2009-12-09	7.85	7.99	7.77	7.85	26486
2009-12-10	7.84	7.98	7.70	7.86	35753
2009-12-11	7.90	7.91	7.82	7.89	26326
2009-12-14	7.90	7.93	7.84	7.93	42368
2009-12-15	8.00	8.00	7.52	7.55	77242
2009-12-16	7.68	7.74	7.63	7.69	25278
2009-12-17	7.68	7.88	7.68	7.81	21745
2009-12-18	7.78	7.89	7.78	7.85	74498
2009-12-21	7.88	7.89	7.78	7.80	26436
2009-12-22	7.78	7.82	7.70	7.70	27108
2009-12-23	7.73	7.78	7.72	7.73	20553
2009-12-24	7.70	7.71	7.60	7.61	11759
2009-12-28	7.65	7.75	7.65	7.75	10679
2009-12-29	7.73	7.94	7.73	7.94	45200
2009-12-30	7.94	8.08	7.88	8.08	57128
2009-12-31	8.06	8.65	8.06	8.48	106008
2010-01-04	8.45	8.55	8.32	8.50	43012
2010-01-05	8.53	8.53	8.30	8.40	19413
2010-01-06	8.38	8.46	8.29	8.30	12744
2010-01-07	8.30	8.34	8.25	8.29	16419
2010-01-08	8.26	8.62	8.20	8.30	16707
2010-01-11	8.37	8.58	8.37	8.42	17993
2010-01-12	8.42	8.48	8.31	8.35	19554
2010-01-13	8.36	8.38	8.16	8.26	16948
2010-01-14	8.24	8.29	8.20	8.23	12029
2010-01-15	8.24	8.32	8.20	8.21	25217
2010-01-19	8.24	8.43	8.20	8.40	39507
2010-01-20	8.40	8.40	8.30	8.35	25717
2010-01-21	8.34	8.42	8.27	8.28	26671
2010-01-22	8.30	8.43	8.30	8.35	28435
2010-01-25	8.34	8.34	8.24	8.29	13263
2010-01-26	8.41	8.41	8.25	8.26	20162
2010-01-27	8.25	8.37	8.25	8.25	16971
2010-01-28	8.25	8.26	8.16	8.22	15165
2010-01-29	8.23	8.27	8.09	8.10	19604
2010-02-01	8.12	8.19	8.08	8.14	11558
2010-02-02	8.12	8.16	8.10	8.10	19512
2010-02-03	8.10	8.18	8.10	8.10	12472
2010-02-04	8.10	8.13	8.00	8.03	23287
2010-02-05	8.05	8.17	8.04	8.15	16842
2010-02-08	8.12	8.15	8.04	8.04	9675
2010-02-09	8.10	8.15	8.04	8.11	19436
2010-02-10	8.29	8.29	8.11	8.17	27757
2010-02-11	8.04	8.18	7.92	8.07	24572
2010-02-12	8.05	8.05	7.86	7.99	17376
2010-02-16	7.95	8.01	7.90	8.00	20885
2010-02-17	8.01	8.01	7.85	7.89	17924
2010-02-18	7.88	7.98	7.88	7.95	17760
2010-02-19	7.97	7.97	7.86	7.92	17366
2010-02-22	7.93	7.93	7.86	7.89	10802
2010-02-23	7.91	7.93	7.81	7.85	58468
2010-02-24	7.88	7.94	7.86	7.91	28501
2010-02-25	7.88	7.96	7.87	7.95	14135
2010-02-26	7.95	7.97	7.88	7.89	14546
2010-03-01	7.89	7.97	7.82	7.96	28974
2010-03-02	8.00	8.00	7.92	8.00	11284
2010-03-03	8.00	8.06	7.98	7.99	17609
2010-03-04	8.00	8.01	7.89	8.01	6560
2010-03-05	7.97	8.06	7.96	8.03	26868
2010-03-08	8.03	8.06	7.96	8.05	27884
2010-03-09	7.80	8.15	7.77	8.15	29611
2010-03-10	8.18	8.18	8.09	8.10	46393
2010-03-11	8.04	8.10	8.01	8.10	22909
2010-03-12	8.09	8.10	8.01	8.01	10437
2010-03-15	7.95	8.05	7.95	7.99	47965
2010-03-16	8.00	8.07	7.95	8.00	48949
2010-03-17	8.01	8.07	7.97	7.98	34553
2010-03-18	7.96	8.09	7.91	7.96	36174
2010-03-19	8.01	8.08	7.95	8.08	45292
2010-03-22	8.05	8.10	8.03	8.10	19156
2010-03-23	8.11	8.23	8.11	8.19	110449
2010-03-24	8.16	8.23	8.11	8.11	18097
2010-03-25	8.17	8.22	8.07	8.10	31379
2010-03-26	8.06	8.16	8.06	8.15	12779
2010-03-29	8.15	8.16	8.12	8.16	17251
2010-03-30	8.15	8.18	8.10	8.11	14593
2010-03-31	8.08	8.19	8.07	8.17	53294
2010-04-01	8.17	8.17	8.12	8.15	25717
2010-04-05	8.15	8.18	8.14	8.16	26546
2010-04-06	8.17	8.58	8.15	8.58	69055
2010-04-07	8.57	8.80	8.57	8.74	47001
2010-04-08	8.68	8.74	8.66	8.66	23415
2010-04-09	8.64	8.74	8.64	8.65	19843
2010-04-12	8.68	8.87	8.67	8.79	56519
2010-04-13	8.78	9.23	8.75	9.19	28663
2010-04-14	9.20	9.35	9.05	9.25	24826
2010-04-15	9.17	9.24	9.10	9.13	12491
2010-04-16	9.10	9.10	8.92	8.92	35546
2010-04-19	8.97	9.16	8.97	9.05	13368
2010-04-20	9.11	9.19	9.08	9.19	17620
2010-04-21	9.18	9.33	9.18	9.33	20173
2010-04-22	9.28	9.36	9.20	9.36	34293
2010-04-23	9.50	9.51	9.05	9.33	38324
2010-04-26	9.27	9.42	9.27	9.38	18897
2010-04-27	9.41	9.48	9.15	9.17	24785
2010-04-28	9.19	9.25	9.15	9.23	10071
2010-04-29	9.54	9.54	9.22	9.45	26822
2010-04-30	9.37	9.48	9.34	9.38	22671
2010-05-03	9.43	9.67	9.25	9.48	33860
2010-05-04	9.42	9.49	9.31	9.41	23533
2010-05-05	9.47	9.47	9.02	9.13	27242
2010-05-06	9.12	9.41	8.93	8.93	58018
2010-05-07	8.93	9.06	8.75	8.92	56524
2010-05-10	9.39	9.39	8.75	9.24	51475
2010-05-11	9.16	9.28	9.12	9.21	25481
2010-05-12	9.23	10.31	9.23	10.21	113097
2010-05-13	9.98	10.02	9.68	9.90	37571
2010-05-14	9.79	9.79	9.60	9.65	23051
2010-05-17	9.65	9.71	9.52	9.62	24880
2010-05-18	9.68	9.70	9.55	9.56	53969
2010-05-19	9.50	9.60	9.38	9.46	24732
2010-05-20	9.36	9.41	8.65	8.66	173316
2010-05-21	8.60	8.93	8.60	8.73	57693
2010-05-24	8.74	8.77	8.60	8.60	19571
2010-05-25	8.60	8.60	8.38	8.47	31342
2010-05-26	8.50	9.07	8.50	8.89	52222
2010-05-27	9.67	9.74	9.06	9.38	49386
2010-05-28	9.31	9.59	9.03	9.10	106988
2010-06-01	9.00	9.54	8.96	9.16	54703
2010-06-02	9.21	9.47	9.08	9.47	27344
2010-06-03	9.47	10.30	9.47	10.04	97536
2010-06-04	9.95	10.00	9.35	9.42	42208
2010-06-07	9.40	9.46	8.73	8.86	90391
2010-06-08	8.86	9.10	8.72	8.79	32476
2010-06-09	8.76	9.05	8.67	8.82	49854
2010-06-10	8.90	9.47	8.90	9.47	54992
2010-06-11	9.40	9.81	9.22	9.74	35024
2010-06-14	9.80	9.96	9.80	9.94	39549
2010-06-15	10.00	10.15	9.76	10.13	45854
2010-06-16	10.22	10.46	10.15	10.18	63796
2010-06-17	10.15	10.24	9.95	10.18	26542
2010-06-18	10.19	10.35	10.15	10.28	77099
2010-06-21	10.24	10.50	10.14	10.42	56042
2010-06-22	10.32	10.65	10.30	10.43	35096
2010-06-23	10.45	10.50	9.99	10.11	31941
2010-06-24	10.07	10.07	9.76	9.94	16932
2010-06-25	9.86	10.90	9.86	10.90	405394
2010-06-28	10.78	10.80	10.51	10.72	67650
2010-06-29	10.66	10.67	10.45	10.45	37022
2010-06-30	10.45	10.45	10.07	10.07	31194
2010-07-01	10.05	10.18	10.05	10.13	23687
2010-07-02	10.20	10.49	10.16	10.31	25942
2010-07-06	10.45	10.49	10.27	10.33	17859
2010-07-07	10.26	10.41	10.19	10.41	22187
2010-07-08	10.48	10.52	10.35	10.52	23435
2010-07-09	10.61	10.81	10.58	10.81	51858
2010-07-12	10.68	10.89	10.35	10.57	40458
2010-07-13	10.70	10.86	10.65	10.86	44920
2010-07-14	10.86	10.86	10.70	10.74	21097
2010-07-15	10.64	10.76	10.54	10.63	22731
2010-07-16	10.57	10.57	10.10	10.13	42759
2010-07-19	10.18	10.25	10.01	10.15	18828
2010-07-20	10.02	10.39	10.02	10.39	20942
2010-07-21	10.45	10.69	10.35	10.36	16715
2010-07-22	10.53	10.69	10.44	10.57	25882
2010-07-23	10.49	10.99	10.49	10.93	18463
2010-07-26	10.99	11.36	10.88	11.35	33658
2010-07-27	11.40	11.43	11.20	11.40	19947
2010-07-28	11.38	11.46	10.96	11.20	26543
2010-07-29	11.30	11.53	11.21	11.41	17392
2010-07-30	11.32	11.49	11.32	11.48	36630
2010-08-02	9.27	11.60	11.24	11.51	41937
2010-08-03	11.51	11.54	11.34	11.44	19525
2010-08-04	11.53	11.53	11.37	11.48	6708
2010-08-05	11.41	11.51	11.39	11.39	15024
2010-08-06	11.28	11.85	11.25	11.83	50518
2010-08-09	11.83	11.83	11.50	11.55	22677
2010-08-10	11.53	11.72	11.53	11.59	42758
2010-08-11	11.54	11.93	11.23	11.23	56710
2010-08-12	10.98	10.99	10.58	10.65	26335
2010-08-13	10.61	10.71	10.03	10.06	39348
2010-08-16	10.04	10.68	10.00	10.36	45979
2010-08-17	10.39	10.45	10.33	10.39	31958
2010-08-18	10.39	10.48	10.20	10.48	19939
2010-08-19	10.42	10.42	10.01	10.04	22424
2010-08-20	10.00	10.06	10.00	10.03	65129
2010-08-23	10.06	10.10	9.95	9.96	26242
2010-08-24	9.95	10.02	9.84	9.84	31730
2010-08-25	9.82	9.82	9.58	9.78	51468
2010-08-26	9.78	10.00	9.77	9.84	23846
2010-08-27	9.91	9.95	9.76	9.86	27281
2010-08-30	9.89	9.99	9.74	9.74	25524
2010-08-31	9.74	9.80	9.49	9.49	67287
2010-09-01	9.69	9.70	9.22	9.34	83761
2010-09-02	9.41	9.58	9.20	9.56	41241
2010-09-03	9.67	9.95	9.56	9.94	40255
2010-09-07	9.91	10.07	9.85	9.91	26347
2010-09-08	9.90	10.50	9.90	10.39	42012
2010-09-09	10.49	10.50	10.30	10.40	28487
2010-09-10	10.48	10.50	10.30	10.49	32984
2010-09-13	10.54	10.59	10.49	10.57	28211
2010-09-14	10.57	10.57	10.19	10.22	24126
2010-09-15	10.23	10.31	10.06	10.16	27097
2010-09-16	10.21	10.23	9.89	10.02	34765
2010-09-17	10.13	10.77	10.04	10.77	140637
2010-09-20	10.68	11.05	10.50	11.03	56629
2010-09-21	11.01	11.05	10.86	10.90	10764
2010-09-22	10.88	10.88	10.51	10.56	14586
2010-09-23	10.53	10.64	10.10	10.37	20400
2010-09-24	10.46	10.80	10.45	10.80	19470
2010-09-27	10.77	10.79	10.56	10.66	13394
2010-09-28	10.65	10.79	10.43	10.77	14322
2010-09-29	10.76	10.80	10.71	10.80	13815
2010-09-30	10.80	10.81	10.70	10.74	17072
2010-10-01	10.82	10.82	10.43	10.45	23981
2010-10-04	10.45	10.50	10.39	10.49	17598
2010-10-05	10.53	10.88	10.43	10.88	44415
2010-10-06	10.98	11.01	10.80	10.97	28776
2010-10-07	11.00	11.00	10.73	10.83	19626
2010-10-08	10.78	10.85	10.58	10.80	22466
2010-10-11	10.79	10.79	10.46	10.53	18432
2010-10-12	10.53	10.62	10.24	10.43	45002
2010-10-13	10.42	10.71	10.26	10.69	26532
2010-10-14	10.62	10.64	10.52	10.62	23143
2010-10-15	10.66	10.66	10.32	10.40	32036
2010-10-18	10.40	10.66	10.34	10.66	11438
2010-10-19	10.61	10.61	10.46	10.49	28399
2010-10-20	10.57	10.72	10.49	10.61	21460
2010-10-21	10.62	10.68	10.45	10.56	12280
2010-10-22	10.54	10.60	10.52	10.59	14196
2010-10-25	10.55	10.65	10.50	10.63	22185
2010-10-26	10.62	10.64	10.45	10.52	26285
2010-10-27	10.52	10.65	10.41	10.60	13603
2010-10-28	10.64	10.64	10.50	10.58	6616
2010-10-29	10.55	10.59	10.46	10.59	15066
2010-11-01	10.56	10.67	10.51	10.55	33552
2010-11-02	10.62	10.62	10.44	10.53	32553
2010-11-03	10.53	10.59	10.40	10.54	20722
2010-11-04	10.42	10.66	10.42	10.65	40903
2010-11-05	10.63	10.67	10.59	10.66	20364
2010-11-08	10.67	10.74	10.67	10.69	34449
2010-11-09	10.67	10.72	10.67	10.69	50526
2010-11-10	10.52	10.57	10.40	10.49	21623
2010-11-11	10.31	10.31	10.24	10.31	32456
2010-11-12	10.28	10.30	10.26	10.26	21511
2010-11-15	10.28	10.31	10.13	10.15	15235
2010-11-16	10.12	10.12	9.84	9.84	27432
2010-11-17	9.84	9.88	9.82	9.84	27135
2010-11-18	9.88	9.93	9.83	9.92	10079
2010-11-19	9.94	9.94	9.64	9.69	34396
2010-11-22	9.68	9.75	9.57	9.74	21370
2010-11-23	9.65	9.84	9.65	9.73	14948
2010-11-24	9.73	9.95	9.73	9.95	34970
2010-11-26	9.92	9.95	9.92	9.93	5433
2010-11-29	9.82	9.87	9.72	9.76	17801
2010-11-30	9.70	9.74	9.61	9.62	24391
2010-12-01	9.62	9.62	9.55	9.60	27121
2010-12-02	9.58	9.60	9.55	9.59	23005
2010-12-03	9.56	9.60	9.52	9.57	11957
2010-12-06	9.52	9.59	9.52	9.57	14598
2010-12-07	9.59	9.68	9.52	9.62	33618
2010-12-08	9.62	9.62	9.51	9.59	23427
2010-12-09	9.62	9.69	9.56	9.60	44362
2010-12-10	9.57	9.62	9.54	9.62	20821
2010-12-13	9.61	9.63	9.53	9.55	36874
2010-12-14	9.55	9.66	9.55	9.66	33108
2010-12-15	9.60	9.66	9.50	9.55	33437
2010-12-16	9.61	10.01	9.56	9.96	74022
2010-12-17	9.94	9.98	9.81	9.98	92484
2010-12-20	9.98	10.08	9.94	10.07	53770
2010-12-21	10.01	10.01	9.77	9.97	33281
2010-12-22	9.96	10.24	9.85	10.14	39707
2010-12-23	10.12	10.20	10.02	10.15	15733
2010-12-27	10.08	10.16	10.05	10.12	8876
2010-12-28	10.14	10.28	10.09	10.20	48402
2010-12-29	10.18	10.24	10.18	10.21	25011
2010-12-30	10.20	10.24	10.18	10.18	32645
2010-12-31	10.15	10.27	10.15	10.20	37462
2011-01-03	10.25	10.70	10.21	10.69	65613
2011-01-04	10.69	10.70	10.58	10.63	25573
2011-01-05	10.60	10.76	10.50	10.75	20272
2011-01-06	10.72	10.72	10.54	10.58	17011
2011-01-07	10.60	10.61	10.51	10.60	14611
2011-01-10	10.55	10.59	10.50	10.57	12278
2011-01-11	10.57	10.59	10.52	10.57	20094
2011-01-12	10.57	10.66	10.50	10.62	26278
2011-01-13	10.60	10.68	10.58	10.68	17050
2011-01-14	10.64	10.70	10.50	10.70	14504
2011-01-18	10.61	10.73	10.53	10.73	20695
2011-01-19	10.60	10.74	10.58	10.60	33705
2011-01-20	10.57	10.64	10.53	10.54	25540
2011-01-21	10.56	10.60	10.49	10.53	27729
2011-01-24	10.56	10.59	10.50	10.55	12854
2011-01-25	10.55	10.59	10.51	10.58	20083
2011-01-26	10.59	10.67	10.55	10.64	16278
2011-01-27	10.62	10.68	10.62	10.63	20677
2011-01-28	10.67	10.67	10.47	10.47	38302
2011-01-31	10.49	10.51	10.35	10.43	29392
2011-02-01	10.44	10.47	10.36	10.45	22236
2011-02-02	10.41	10.48	10.41	10.46	4259
2011-02-03	10.41	10.44	10.35	10.40	19799
2011-02-04	10.37	10.42	10.33	10.40	20066
2011-02-07	10.40	10.66	10.40	10.65	24883
2011-02-08	10.62	10.67	10.54	10.66	19687
2011-02-09	10.62	10.70	10.61	10.66	44259
2011-02-10	10.58	10.67	10.45	10.65	35481
2011-02-11	10.45	10.53	10.31	10.52	27225
2011-02-14	10.50	10.51	10.40	10.45	36699
2011-02-15	10.41	10.43	10.31	10.39	24789
2011-02-16	10.38	10.40	10.30	10.37	25559
2011-02-17	10.30	10.38	10.28	10.37	30707
2011-02-18	10.39	10.55	10.35	10.55	47956
2011-02-22	10.60	10.62	10.49	10.52	18147
2011-02-23	10.50	10.70	10.47	10.52	10606
2011-02-24	10.55	10.55	10.37	10.41	28453
2011-02-25	10.43	10.43	10.33	10.41	22419
2011-02-28	10.40	10.46	10.35	10.36	13500
2011-03-01	10.36	10.42	10.31	10.34	22315
2011-03-02	10.35	10.36	10.28	10.32	9803
2011-03-03	10.34	10.35	10.28	10.31	24281
2011-03-04	10.34	10.34	10.19	10.24	26178
2011-03-07	10.19	10.19	10.04	10.06	13609
2011-03-08	10.03	10.15	9.93	10.05	23459
2011-03-09	10.07	10.11	10.02	10.06	23252
2011-03-10	10.03	10.07	9.86	9.86	37549
2011-03-11	9.89	10.01	9.80	9.92	44315
2011-03-14	9.87	9.87	9.65	9.70	24089
2011-03-15	9.65	9.65	9.52	9.53	26094
2011-03-16	9.59	9.63	9.44	9.49	42284
2011-03-17	9.51	9.69	9.51	9.61	27730
2011-03-18	9.72	9.72	9.56	9.70	34954
2011-03-21	9.73	9.81	9.70	9.81	21907
2011-03-22	9.82	9.93	9.75	9.89	34494
2011-03-23	9.84	9.90	9.79	9.87	12426
2011-03-24	9.87	9.92	9.85	9.90	14337
2011-03-25	9.91	9.98	9.80	9.89	19340
2011-03-28	9.86	9.90	9.75	9.75	14221
2011-03-29	9.76	9.88	9.75	9.88	15216
2011-03-30	9.89	9.99	9.88	9.97	22856
2011-03-31	9.97	9.98	9.79	9.94	41778
2011-04-01	9.92	10.01	9.85	9.94	27734
2011-04-04	9.91	10.00	9.86	9.97	21113
2011-04-05	9.95	9.98	9.90	9.98	8143
2011-04-06	9.91	10.38	9.91	10.37	26936
2011-04-07	10.38	10.40	10.25	10.34	20558
2011-04-08	10.35	10.45	10.20	10.45	28075
2011-04-11	10.41	10.41	10.05	10.19	22387
2011-04-12	10.16	10.30	10.14	10.14	14725
2011-04-13	10.11	10.13	9.94	10.00	23373
2011-04-14	9.91	10.41	9.91	10.41	22908
2011-04-15	10.33	10.37	10.20	10.35	23637
2011-04-18	10.20	10.29	10.20	10.20	7230
2011-04-19	10.20	10.28	10.15	10.19	12256
2011-04-20	10.26	10.31	10.24	10.29	23403
2011-04-21	10.29	10.29	10.16	10.25	8881
2011-04-25	10.20	10.25	10.19	10.24	5931
2011-04-26	10.30	10.35	10.13	10.33	30462
2011-04-27	10.31	10.31	10.12	10.29	15708
2011-04-28	10.19	10.35	10.15	10.34	23204
2011-04-29	10.34	10.35	10.27	10.34	24153
2011-05-02	10.35	10.35	10.16	10.16	16637
2011-05-03	10.24	10.30	10.16	10.18	16331
2011-05-04	10.19	10.25	10.16	10.16	28293
2011-05-05	10.15	10.28	10.14	10.18	32534
2011-05-06	10.20	10.22	10.06	10.10	38594
2011-05-09	10.10	10.22	10.06	10.20	16011
2011-05-10	10.22	10.35	10.20	10.35	30531
2011-05-11	10.27	10.45	10.20	10.38	39428
2011-05-12	10.22	10.27	10.01	10.26	20760
2011-05-13	10.22	10.23	10.10	10.11	21902
2011-05-16	10.06	10.09	9.95	9.95	13863
2011-05-17	9.93	10.05	9.89	10.04	29283
2011-05-18	10.01	10.22	9.97	10.21	30564
2011-05-19	10.22	10.25	10.12	10.20	24335
2011-05-20	10.13	10.17	10.07	10.07	13699
2011-05-23	10.01	10.14	10.01	10.02	18738
2011-05-24	10.02	10.09	9.85	9.86	35991
2011-05-25	9.85	9.92	9.85	9.86	22258
2011-05-26	9.85	9.94	9.85	9.93	29234
2011-05-27	9.94	9.95	9.90	9.92	10483
2011-05-31	9.97	10.09	9.97	10.05	45059
2011-06-01	10.01	10.04	9.70	9.70	30992
2011-06-02	9.74	9.89	9.74	9.86	23821
2011-06-03	9.80	10.09	9.80	9.93	42810
2011-06-06	9.90	10.01	9.88	9.93	35486
2011-06-07	9.95	10.04	9.95	10.00	23854
2011-06-08	9.98	10.04	9.98	10.04	37366
2011-06-09	10.03	10.09	10.01	10.08	17923
2011-06-10	10.02	10.06	10.02	10.04	32561
2011-06-13	10.06	10.07	9.88	9.95	27928
2011-06-14	9.95	10.10	9.94	10.09	37023
2011-06-15	10.07	10.10	9.94	10.05	31771
2011-06-16	10.00	10.26	10.00	10.23	46579
2011-06-17	10.28	10.30	10.06	10.27	69841
2011-06-20	10.28	10.37	10.21	10.32	15547
2011-06-21	10.37	10.40	10.30	10.40	25280
2011-06-22	10.35	10.37	10.30	10.31	14027
2011-06-23	10.30	10.36	10.24	10.31	20067
2011-06-24	10.32	10.50	10.30	10.41	124400
2011-06-27	10.36	10.50	10.32	10.50	20307
2011-06-28	10.50	10.50	10.35	10.48	26436
2011-06-29	10.45	10.52	10.40	10.50	25071
2011-06-30	10.52	10.75	10.45	10.70	34250
2011-07-01	10.70	10.81	10.67	10.81	28694
2011-07-05	10.81	11.16	10.77	11.16	61012
2011-07-06	11.20	11.32	11.13	11.32	53360
2011-07-07	11.32	11.40	11.26	11.32	38815
2011-07-08	11.39	11.39	11.24	11.25	20373
2011-07-11	11.25	11.25	11.03	11.10	21118
2011-07-12	11.11	11.11	10.77	10.78	27070
2011-07-13	10.81	10.92	10.75	10.92	23246
2011-07-14	10.90	10.95	10.85	10.89	15279
2011-07-15	10.88	10.93	10.83	10.85	22742
2011-07-18	10.83	10.83	10.54	10.70	23891
2011-07-19	10.75	11.10	10.68	11.10	27447
2011-07-20	11.03	11.10	11.03	11.07	5919
2011-07-21	11.09	11.30	11.09	11.28	33281
2011-07-22	11.28	11.33	11.19	11.20	13832
2011-07-25	11.14	11.32	10.88	10.88	24277
2011-07-26	10.89	11.03	10.86	11.00	8633
2011-07-27	11.49	11.49	10.67	10.67	39050
2011-07-28	10.73	10.95	10.73	10.90	12594
2011-07-29	10.84	10.88	10.66	10.68	20636
2011-08-01	10.67	10.83	10.67	10.78	26283
2011-08-02	10.76	10.86	10.48	10.48	24258
2011-08-03	10.50	10.58	10.24	10.50	20712
2011-08-04	10.43	10.52	10.20	10.22	30868
2011-08-05	10.26	10.50	10.11	10.32	39514
2011-08-08	10.17	10.47	9.57	9.57	73658
2011-08-09	9.73	10.51	9.57	10.51	85274
2011-08-10	10.31	10.36	9.30	9.30	90100
2011-08-11	9.66	9.72	9.20	9.47	88779
2011-08-12	9.66	9.66	9.40	9.56	27215
2011-08-15	9.58	9.71	9.53	9.70	21893
2011-08-16	9.62	9.67	9.42	9.47	40348
2011-08-17	9.55	9.73	9.46	9.53	33091
2011-08-18	9.27	9.62	9.26	9.30	81024
2011-08-19	9.20	9.42	9.07	9.07	40681
2011-08-22	9.15	9.20	8.92	9.10	31442
2011-08-23	9.12	9.48	9.08	9.48	21921
2011-08-24	9.46	9.57	9.44	9.56	22404
2011-08-25	9.56	9.56	9.40	9.40	14545
2011-08-26	9.42	9.45	9.26	9.36	30257
2011-08-29	9.41	9.50	9.30	9.47	21928
2011-08-30	9.42	9.57	9.41	9.54	14191
2011-08-31	9.50	9.50	9.24	9.24	40240
2011-09-01	9.29	9.34	9.01	9.03	26344
2011-09-02	9.00	9.08	8.86	8.93	45183
2011-09-06	8.71	9.13	8.71	8.93	64703
2011-09-07	9.00	9.23	8.96	9.19	47661
2011-09-08	9.21	9.31	9.21	9.23	40885
2011-09-09	9.23	9.32	9.17	9.18	34551
2011-09-12	9.21	9.44	9.17	9.28	31818
2011-09-13	9.30	9.44	9.22	9.31	30102
2011-09-14	9.34	9.42	9.23	9.40	32329
2011-09-15	9.48	9.48	9.19	9.44	23261
2011-09-16	9.57	9.98	9.44	9.98	86552
2011-09-19	9.85	9.89	9.55	9.70	19313
2011-09-20	9.75	9.90	9.59	9.61	31198
2011-09-21	9.64	9.64	9.20	9.20	24609
2011-09-22	9.00	9.25	8.84	8.84	49588
2011-09-23	8.96	9.14	8.96	9.08	16984
2011-09-26	9.25	9.32	9.05	9.16	18069
2011-09-27	9.35	9.35	9.02	9.24	37851
2011-09-28	9.18	9.18	8.96	8.96	25887
2011-09-29	9.06	9.10	8.99	9.10	11756
2011-09-30	9.01	9.13	8.96	9.09	38189
2011-10-03	9.00	9.21	8.73	8.73	51243
2011-10-04	8.75	9.35	8.60	9.26	65460
2011-10-05	9.29	9.29	8.79	9.10	41664
2011-10-06	9.03	9.30	9.03	9.30	18820
2011-10-07	9.32	9.32	8.87	8.91	31595
2011-10-10	9.02	9.54	8.95	9.54	30194
2011-10-11	9.52	9.66	9.49	9.62	25427
2011-10-12	9.70	9.73	9.60	9.72	18145
2011-10-13	9.70	9.70	9.53	9.58	26904
2011-10-14	9.65	9.70	9.60	9.67	22938
2011-10-17	9.57	9.57	9.32	9.32	17587
2011-10-18	9.44	9.66	9.20	9.65	25338
2011-10-19	9.56	9.80	9.46	9.48	29705
2011-10-20	9.54	9.60	9.47	9.57	6913
2011-10-21	9.70	9.80	9.52	9.78	27239
2011-10-24	9.90	9.97	9.80	9.97	24303
2011-10-25	9.85	9.85	9.55	9.65	26323
2011-10-26	9.72	9.85	9.60	9.85	21388
2011-10-27	10.00	10.50	9.91	10.50	67295
2011-10-28	10.40	10.45	10.10	10.30	27832
2011-10-31	10.28	10.28	9.95	10.04	43025
2011-11-01	9.15	9.90	9.15	9.20	40498
2011-11-02	9.33	10.13	9.33	10.02	37749
2011-11-03	10.00	10.06	9.91	10.02	24475
2011-11-04	9.90	10.05	9.90	9.99	15583
2011-11-07	10.03	10.09	9.93	10.02	11853
2011-11-08	10.03	10.38	10.00	10.34	23287
2011-11-09	10.25	10.25	9.85	10.01	53865
2011-11-10	9.91	9.97	9.61	9.67	28863
2011-11-11	9.65	9.73	9.40	9.65	43864
2011-11-14	9.49	9.49	9.35	9.41	24546
2011-11-15	9.26	9.50	9.26	9.47	32337
2011-11-16	9.47	9.55	9.39	9.44	39155
2011-11-17	9.47	9.61	9.37	9.50	17755
2011-11-18	9.48	9.53	9.40	9.50	20398
2011-11-21	9.58	9.69	9.47	9.47	34863
2011-11-22	9.45	9.55	9.34	9.34	15625
2011-11-23	9.33	9.42	9.17	9.17	49233
2011-11-25	9.17	9.19	9.01	9.01	9101
2011-11-28	9.26	9.27	9.01	9.20	35166
2011-11-29	9.20	9.21	8.88	8.90	31240
2011-11-30	9.09	9.21	8.96	9.21	59212
2011-12-01	9.15	9.29	9.06	9.09	27153
2011-12-02	9.16	9.25	9.12	9.21	15308
2011-12-05	9.29	9.33	9.24	9.33	29471
2011-12-06	9.33	9.40	9.12	9.38	20525
2011-12-07	9.30	9.33	9.16	9.26	16263
2011-12-08	9.23	9.24	9.11	9.12	26884
2011-12-09	9.17	9.32	9.12	9.28	23756
2011-12-12	9.12	9.20	9.12	9.13	19875
2011-12-13	9.09	9.15	8.90	8.92	56589
2011-12-14	8.86	9.06	8.86	9.00	34176
2011-12-15	9.12	9.12	8.76	8.86	100182
2011-12-16	8.99	9.06	8.84	8.94	125541
2011-12-19	8.93	9.13	8.85	8.85	52221
2011-12-20	8.92	9.14	8.92	9.14	52198
2011-12-21	9.09	9.19	9.02	9.15	24930
2011-12-22	9.10	9.25	9.08	9.23	36530
2011-12-23	9.25	9.29	9.22	9.25	13500
2011-12-27	9.29	9.30	9.19	9.29	18497
2011-12-28	9.29	9.32	9.07	9.08	30459
2011-12-29	9.08	9.21	9.03	9.19	28966
2011-12-30	9.25	9.38	9.20	9.31	38518
2012-01-03	9.38	9.70	9.30	9.65	45481
2012-01-04	9.60	9.61	9.53	9.54	9616
2012-01-05	9.50	9.52	9.35	9.41	14838
2012-01-06	9.43	9.53	9.40	9.44	25662
2012-01-09	9.50	9.53	9.48	9.52	12599
2012-01-10	9.48	9.59	9.36	9.48	20515
2012-01-11	9.40	9.48	9.37	9.48	9190
2012-01-12	9.45	9.47	9.35	9.43	11529
2012-01-13	9.37	9.37	9.23	9.25	27577
2012-01-17	9.31	9.31	9.15	9.18	26853
2012-01-18	9.18	9.32	9.16	9.32	25786
2012-01-19	9.31	9.57	9.28	9.56	35795
2012-01-20	9.57	9.70	9.52	9.70	14834
2012-01-23	9.73	9.79	9.58	9.67	14488
2012-01-24	9.61	9.83	9.61	9.83	21136
2012-01-25	9.80	10.04	9.76	10.04	17410
2012-01-26	9.96	10.05	9.95	10.02	34314
2012-01-27	10.03	10.11	9.94	10.10	19319
2012-01-30	10.05	10.11	10.03	10.06	27176
2012-01-31	10.05	10.33	10.01	10.31	38034
2012-02-01	10.33	10.53	10.28	10.53	38388
2012-02-02	10.43	10.65	10.21	10.54	30735
2012-02-03	10.72	10.75	10.54	10.75	33152
2012-02-06	10.70	10.79	10.60	10.75	17614
2012-02-07	10.75	10.76	10.65	10.70	11502
2012-02-08	10.74	11.06	10.64	11.04	44091
2012-02-09	11.01	11.05	10.92	10.99	18742
2012-02-10	10.83	10.93	10.75	10.76	70050
2012-02-13	10.51	10.71	10.51	10.63	20952
2012-02-14	10.53	10.56	10.28	10.42	19278
2012-02-15	10.36	10.36	10.08	10.31	34189
2012-02-16	10.35	10.55	10.31	10.55	34787
2012-02-17	10.54	10.62	10.49	10.57	17426
2012-02-21	10.56	10.60	10.38	10.43	18101
2012-02-22	10.42	10.42	10.23	10.26	15484
2012-02-23	10.25	10.37	10.25	10.37	13448
2012-02-24	10.33	10.40	10.33	10.35	14343
2012-02-27	11.35	11.35	10.26	10.32	10358
2012-02-28	10.28	10.33	10.22	10.22	12036
2012-02-29	10.26	10.28	9.93	10.10	36819
2012-03-01	10.10	10.20	10.06	10.12	27181
2012-03-02	10.15	10.17	9.85	9.86	25313
2012-03-05	9.89	10.35	9.85	10.16	22804
2012-03-06	10.14	10.18	10.02	10.05	22094
2012-03-07	10.10	10.16	10.02	10.15	20545
2012-03-08	10.16	10.18	10.00	10.17	13668
2012-03-09	10.11	10.28	10.09	10.24	31363
2012-03-12	10.17	10.22	10.05	10.13	15125
2012-03-13	10.14	10.34	10.08	10.34	30561
2012-03-14	10.32	10.32	10.15	10.21	27065
2012-03-15	10.22	10.35	10.03	10.17	30910
2012-03-16	10.24	10.26	9.89	9.89	73974
2012-03-19	9.96	10.24	9.90	10.22	34791
2012-03-20	10.10	10.21	10.06	10.13	24548
2012-03-21	10.10	10.18	10.02	10.14	26330
2012-03-22	10.17	10.18	10.06	10.10	51323
2012-03-23	10.10	10.24	10.10	10.24	22814
2012-03-26	10.26	10.74	10.24	10.73	121907
2012-03-27	10.73	10.73	10.52	10.70	36342
2012-03-28	10.70	11.33	10.70	11.08	70783
2012-03-29	10.96	11.10	10.93	11.03	15722
2012-03-30	11.13	11.13	10.96	10.96	23760
2012-04-02	10.98	11.25	10.98	11.25	39416
2012-04-03	11.15	11.81	11.09	11.61	82690
2012-04-04	11.53	11.68	11.45	11.46	38149
2012-04-05	11.43	11.60	11.43	11.50	20573
2012-04-09	11.50	11.64	11.44	11.44	27857
2012-04-10	11.41	11.51	11.26	11.27	60809
2012-04-11	11.23	11.55	11.12	11.55	59579
2012-04-12	11.51	11.58	11.32	11.45	25870
2012-04-13	11.37	11.37	11.07	11.24	23454
2012-04-16	11.24	11.45	11.07	11.42	75415
2012-04-17	11.45	11.57	11.38	11.53	45639
2012-04-18	11.53	11.57	11.42	11.51	37568
2012-04-19	11.54	11.56	11.36	11.49	25015
2012-04-20	11.61	11.82	11.51	11.58	41216
2012-04-23	11.50	11.64	11.50	11.51	44473
2012-04-24	11.53	11.71	11.53	11.70	26327
2012-04-25	11.79	11.82	11.63	11.71	30674
2012-04-26	11.65	11.66	11.47	11.58	13040
2012-04-27	11.58	11.70	11.50	11.69	23559
2012-04-30	11.66	11.79	11.55	11.79	67896
2012-05-01	11.75	11.80	11.40	11.50	49881
2012-05-02	11.47	11.62	11.45	11.60	28655
2012-05-03	11.57	11.57	11.34	11.48	17977
2012-05-04	11.40	11.48	11.19	11.23	32812
2012-05-07	11.17	11.44	10.95	11.43	30145
2012-05-08	11.25	11.62	11.25	11.58	31095
2012-05-09	11.48	11.73	11.19	11.30	40709
2012-05-10	11.30	11.37	11.17	11.34	47365
2012-05-11	11.13	11.18	10.97	11.09	26200
2012-05-14	10.88	11.00	10.81	10.93	46885
2012-05-15	10.87	10.97	10.78	10.82	31991
2012-05-16	10.84	10.90	10.80	10.87	14300
2012-05-17	10.85	10.87	10.74	10.75	25980
2012-05-18	10.75	10.79	10.70	10.71	32003
2012-05-21	10.71	10.75	10.68	10.68	33233
2012-05-22	10.68	10.68	10.05	10.15	43478
2012-05-23	10.20	10.31	10.01	10.15	37653
2012-05-24	10.17	10.30	10.10	10.29	17305
2012-05-25	10.25	10.30	10.20	10.28	15203
2012-05-29	10.32	10.52	10.32	10.50	20294
2012-05-30	10.42	10.42	10.27	10.31	20636
2012-05-31	10.30	10.35	10.12	10.13	58681
2012-06-01	10.01	10.28	10.01	10.14	38559
2012-06-04	10.16	10.40	10.16	10.38	45106
2012-06-05	10.30	10.50	10.30	10.44	22638
2012-06-06	10.49	10.49	10.22	10.42	31027
2012-06-07	10.45	10.45	10.16	10.29	31325
2012-06-08	10.30	10.41	10.25	10.39	20661
2012-06-11	10.43	10.43	10.05	10.06	25606
2012-06-12	10.07	10.22	10.03	10.20	27209
2012-06-13	10.16	10.17	9.98	10.06	26510
2012-06-14	10.03	10.10	9.97	10.07	30895
2012-06-15	10.04	10.07	9.93	10.01	67980
2012-06-18	10.03	10.19	9.82	10.08	37612
2012-06-19	10.12	10.31	9.68	10.03	92524
2012-06-20	10.04	10.20	10.04	10.15	28975
2012-06-21	10.14	10.14	9.98	10.00	23819
2012-06-22	10.02	10.83	9.92	10.83	306687
2012-06-25	10.50	10.64	10.37	10.52	37190
2012-06-26	10.62	10.62	10.43	10.45	26753
2012-06-27	10.50	10.58	10.38	10.50	21122
2012-06-28	10.53	10.75	10.49	10.51	82863
2012-06-29	10.70	10.82	10.59	10.73	45122
2012-07-02	10.61	11.18	10.61	11.16	52655
2012-07-03	11.07	11.50	10.96	11.47	37755
2012-07-05	11.39	11.47	11.09	11.37	34051
2012-07-06	11.25	11.39	11.24	11.32	10183
2012-07-09	11.29	11.73	11.29	11.70	38000
2012-07-10	11.73	11.73	11.34	11.60	44381
2012-07-11	11.60	11.64	11.40	11.59	25577
2012-07-12	11.57	11.68	11.42	11.58	43298
2012-07-13	11.59	11.63	11.45	11.61	18973
2012-07-16	11.49	11.58	11.24	11.51	26429
2012-07-17	11.55	11.70	11.28	11.31	42969
2012-07-18	11.28	11.42	11.15	11.35	18603
2012-07-19	11.39	11.39	11.06	11.15	44985
2012-07-20	11.11	11.16	10.96	11.00	33574
2012-07-23	10.96	11.28	10.96	11.05	30578
2012-07-24	11.15	11.34	11.15	11.17	19155
2012-07-25	11.35	11.46	11.27	11.28	12713
2012-07-26	11.46	11.46	11.17	11.18	11241
2012-07-27	10.35	11.29	10.35	11.26	36621
2012-07-30	11.23	11.33	11.11	11.16	9053
2012-07-31	11.11	11.26	11.09	11.18	23491
2012-08-01	11.20	11.30	11.03	11.03	37651
2012-08-02	11.12	11.45	11.12	11.37	35123
2012-08-03	11.50	11.90	11.48	11.82	44897
2012-08-06	11.75	12.05	11.67	12.02	63441
2012-08-07	12.10	12.10	11.41	11.65	38327
2012-08-08	11.80	11.80	11.16	11.29	25636
2012-08-09	11.34	11.56	11.17	11.40	38449
2012-08-10	11.28	11.33	11.06	11.20	30793
2012-08-13	11.00	11.15	10.92	11.11	24320
2012-08-14	11.11	11.11	10.98	11.01	15019
2012-08-15	10.88	11.05	10.88	11.02	43173
2012-08-16	11.03	11.08	11.00	11.08	30991
2012-08-17	11.05	11.49	11.00	11.49	39271
2012-08-20	11.47	11.49	11.33	11.42	17869
2012-08-21	11.46	11.49	11.34	11.40	15527
2012-08-22	11.42	11.44	11.30	11.43	10890
2012-08-23	11.40	11.40	11.25	11.30	7744
2012-08-24	11.30	11.30	11.15	11.24	19976
2012-08-27	11.34	11.34	11.18	11.28	14674
2012-08-28	11.25	11.43	11.18	11.31	35249
2012-08-29	11.27	11.44	11.25	11.29	55852
2012-08-30	11.35	11.37	11.27	11.27	10636
2012-08-31	11.37	11.38	11.19	11.25	27464
2012-09-04	11.21	11.28	11.11	11.18	22221
2012-09-05	11.15	11.25	11.15	11.18	17718
2012-09-06	11.16	11.48	11.16	11.46	30803
2012-09-07	11.50	11.69	11.38	11.69	24128
2012-09-10	11.56	11.70	11.31	11.65	45016
2012-09-11	11.65	11.70	11.56	11.68	19538
2012-09-12	11.65	11.65	11.38	11.59	16586
2012-09-13	11.55	11.69	11.41	11.66	36230
2012-09-14	11.67	11.84	11.59	11.79	49987
2012-09-17	11.80	11.84	11.58	11.84	17951
2012-09-18	11.78	11.86	11.51	11.56	37520
2012-09-19	11.55	11.68	11.31	11.55	50373
2012-09-20	11.47	11.73	11.47	11.70	14239
2012-09-21	11.81	12.03	11.66	12.00	70237
2012-09-24	12.01	12.15	11.91	12.08	33021
2012-09-25	12.08	12.10	11.91	11.91	53645
2012-09-26	11.95	12.03	11.75	11.83	25703
2012-09-27	11.80	12.00	11.70	11.97	16792
2012-09-28	11.96	12.10	11.76	11.97	25677
2012-10-01	12.00	12.03	11.87	11.99	19977
2012-10-02	12.07	12.10	11.96	12.07	16167
2012-10-03	12.08	12.10	11.99	12.06	19743
2012-10-04	12.08	12.16	12.08	12.16	11024
2012-10-05	12.17	12.20	12.12	12.13	15515
2012-10-08	12.13	12.15	12.03	12.10	6928
2012-10-09	12.07	12.07	11.87	11.92	12311
2012-10-10	11.86	11.86	11.57	11.78	20326
2012-10-11	11.82	11.83	11.55	11.75	44496
2012-10-12	11.67	11.73	11.51	11.52	29098
2012-10-15	11.41	11.57	11.25	11.32	40223
2012-10-16	11.34	11.35	11.22	11.26	34232
2012-10-17	11.24	11.35	11.10	11.33	95421
2012-10-18	11.36	11.60	11.11	11.39	35955
2012-10-19	11.28	11.39	11.05	11.05	24652
2012-10-22	11.30	11.30	11.11	11.19	22955
2012-10-23	11.15	11.19	11.12	11.17	41042
2012-10-24	11.17	11.25	11.15	11.17	15102
2012-10-25	11.20	11.21	11.15	11.17	9989
2012-10-26	11.19	11.19	11.07	11.09	13862
2012-10-31	11.06	11.06	10.39	10.51	94223
2012-11-01	10.56	10.76	10.54	10.55	33044
2012-11-02	10.59	10.71	10.42	10.42	55354
2012-11-05	10.40	10.54	10.09	10.10	72334
2012-11-06	10.21	10.51	10.15	10.45	35913
2012-11-07	10.32	10.37	10.15	10.18	44476
2012-11-08	10.20	10.21	10.00	10.00	47575
2012-11-09	10.10	10.10	9.71	10.02	67411
2012-11-12	10.06	10.12	9.93	10.01	35153
2012-11-13	9.76	9.96	9.72	9.75	66699
2012-11-14	9.72	9.78	9.52	9.52	55755
2012-11-15	9.59	9.59	9.24	9.38	88206
2012-11-16	9.34	9.72	9.30	9.66	131351
2012-11-19	9.65	10.04	9.61	10.04	53719
2012-11-20	10.05	10.20	9.94	9.99	34494
2012-11-21	10.08	10.08	9.76	10.02	67951
2012-11-23	10.01	10.13	9.98	10.07	12271
2012-11-26	10.07	10.22	10.02	10.09	34418
2012-11-27	10.06	10.17	10.00	10.01	37521
2012-11-28	10.01	10.12	9.95	10.11	24666
2012-11-29	10.17	10.24	10.11	10.16	42345
2012-11-30	10.21	10.26	10.12	10.13	53389
2012-12-03	10.15	10.17	10.14	10.15	22397
2012-12-04	10.16	10.24	10.15	10.18	18342
2012-12-05	10.23	10.27	10.12	10.14	38048
2012-12-06	10.15	10.21	10.12	10.16	15697
2012-12-07	10.18	10.21	10.14	10.18	31117
2012-12-10	10.20	10.20	10.01	10.09	18859
2012-12-11	10.16	10.17	10.11	10.15	18789
2012-12-12	10.16	10.16	10.01	10.03	23148
2012-12-13	10.01	10.08	9.90	9.91	31423
2012-12-14	9.83	10.01	9.80	10.01	29613
2012-12-17	10.06	10.06	9.53	10.01	42847
2012-12-18	10.01	10.02	9.92	10.00	32124
2012-12-19	9.97	10.16	9.95	10.15	22110
2012-12-20	10.13	10.34	10.10	10.32	27615
2012-12-21	10.32	10.34	10.12	10.30	119980
2012-12-24	10.31	10.34	10.11	10.25	12885
2012-12-26	10.50	10.50	10.09	10.23	13699
2012-12-27	10.25	10.25	10.01	10.11	22554
2012-12-28	10.09	10.32	10.05	10.18	25447
2012-12-31	10.16	10.35	10.15	10.33	27616
2013-01-02	10.58	10.86	10.46	10.73	95919
2013-01-03	10.78	10.90	10.75	10.76	17583
2013-01-04	10.76	10.91	10.72	10.76	16769
2013-01-07	10.66	10.88	10.66	10.77	24657
2013-01-08	10.75	10.91	10.75	10.90	11396
2013-01-09	10.91	10.98	10.80	10.88	24385
2013-01-10	10.79	10.88	10.31	10.36	26292
2013-01-11	10.36	10.37	10.24	10.33	23424
2013-01-14	10.28	10.28	10.15	10.23	21219
2013-01-15	10.17	10.26	10.09	10.26	62289
2013-01-16	10.28	10.28	10.22	10.25	12240
2013-01-17	10.26	10.41	10.23	10.41	38432
2013-01-18	10.38	10.47	10.24	10.38	42466
2013-01-22	10.38	10.56	10.34	10.55	42811
2013-01-23	10.56	10.59	10.48	10.56	41064
2013-01-24	10.54	10.56	10.40	10.46	57114
2013-01-25	10.47	10.48	10.31	10.35	29552
2013-01-28	10.38	10.42	10.28	10.40	28303
2013-01-29	10.40	10.42	10.36	10.41	59072
2013-01-30	10.41	10.42	10.33	10.35	14496
2013-01-31	10.38	10.49	10.33	10.35	25539
2013-02-01	10.32	10.40	10.30	10.35	53356
2013-02-04	10.30	10.43	10.30	10.33	31360
2013-02-05	10.28	10.44	10.25	10.43	35547
2013-02-06	10.36	10.44	10.35	10.44	18829
2013-02-07	10.42	10.42	10.27	10.35	21053
2013-02-08	10.28	10.44	10.28	10.40	34974
2013-02-11	10.40	10.47	10.30	10.46	38770
2013-02-12	10.35	10.45	10.35	10.45	38054
2013-02-13	10.21	10.26	10.16	10.20	39795
2013-02-14	10.16	10.24	10.14	10.22	29507
2013-02-15	10.17	10.31	10.15	10.31	80254
2013-02-19	10.33	10.33	10.20	10.33	41445
2013-02-20	10.31	10.31	10.15	10.15	53156
2013-02-21	10.15	10.24	10.08	10.13	33948
2013-02-22	10.19	10.25	10.11	10.22	27031
2013-02-25	10.26	10.27	10.06	10.06	32553
2013-02-26	10.09	10.16	10.02	10.10	47279
2013-02-27	10.15	10.22	10.10	10.16	49058
2013-02-28	10.12	10.16	10.02	10.02	45309
2013-03-01	10.04	10.22	9.95	10.08	36494
2013-03-04	10.09	10.15	10.02	10.11	36952
2013-03-05	10.15	10.21	10.11	10.17	38215
2013-03-06	10.23	10.23	10.10	10.15	22293
2013-03-07	10.16	10.33	10.15	10.29	44908
2013-03-08	10.29	10.34	10.24	10.29	26373
2013-03-11	10.29	10.30	10.20	10.26	14285
2013-03-12	10.21	10.25	10.10	10.14	26901
2013-03-13	10.11	10.12	9.98	10.08	49285
2013-03-14	10.01	10.12	9.94	10.11	64304
2013-03-15	10.10	10.19	10.05	10.14	94832
2013-03-18	10.09	10.31	10.04	10.19	44410
2013-03-19	10.18	10.19	10.03	10.09	36260
2013-03-20	10.11	10.15	10.02	10.12	19710
2013-03-21	10.16	10.25	10.04	10.19	29783
2013-03-22	10.19	10.34	10.12	10.32	42040
2013-03-25	10.32	10.33	10.15	10.20	31501
2013-03-26	10.25	10.26	10.15	10.25	28475
2013-03-27	10.17	10.29	10.15	10.24	23985
2013-03-28	10.24	10.31	10.17	10.27	166794
2013-04-01	10.28	10.54	10.23	10.47	109076
2013-04-02	10.46	10.62	10.45	10.57	66842
2013-04-03	10.62	10.97	10.56	10.71	47357
2013-04-04	10.59	10.71	10.51	10.56	42446
2013-04-05	10.49	10.65	10.41	10.60	20384
2013-04-08	10.66	10.95	10.65	10.92	27868
2013-04-09	10.91	10.91	10.67	10.68	34059
2013-04-10	10.66	10.90	10.64	10.88	71170
2013-04-11	10.83	11.24	10.74	11.20	182649
2013-04-12	11.06	11.26	11.02	11.20	95468
2013-04-15	11.08	11.14	10.90	10.90	91317
2013-04-16	11.02	11.03	10.95	11.03	45357
2013-04-17	11.03	11.03	10.80	11.00	65066
2013-04-18	11.00	11.00	10.71	10.89	85270
2013-04-19	10.90	10.95	10.85	10.94	52641
2013-04-22	10.90	10.94	10.70	10.82	18396
2013-04-23	10.92	11.01	10.77	11.01	58032
2013-04-24	10.98	11.05	10.93	11.02	36330
2013-04-25	11.05	11.31	10.99	11.03	52352
2013-04-26	11.05	11.07	10.93	10.98	57852
2013-04-29	10.97	11.12	10.97	11.00	64708
2013-04-30	11.00	11.09	10.93	11.05	58089
2013-05-01	11.00	11.00	10.88	10.92	89892
2013-05-02	11.00	11.11	10.98	11.05	26026
2013-05-03	11.16	11.16	11.02	11.05	57181
2013-05-06	11.05	11.07	10.97	11.01	53848
2013-05-07	11.00	11.29	10.99	11.28	38018
2013-05-08	11.23	11.55	11.06	11.40	74215
2013-05-09	11.44	11.54	11.28	11.39	41207
2013-05-10	11.34	11.40	11.15	11.20	74778
2013-05-13	11.03	11.07	10.93	11.02	74760
2013-05-14	10.97	11.09	10.96	11.06	59065
2013-05-15	10.97	11.06	10.93	11.03	63786
2013-05-16	11.03	11.16	11.03	11.16	25527
2013-05-17	11.18	11.18	11.11	11.17	54843
2013-05-20	11.11	11.25	11.09	11.20	35201
2013-05-21	11.16	11.24	11.16	11.24	29509
2013-05-22	11.26	11.26	11.00	11.01	35748
2013-05-23	11.10	11.10	10.95	11.00	39690
2013-05-24	10.98	11.01	10.82	10.86	37376
2013-05-28	10.99	11.04	10.89	10.94	32148
2013-05-29	10.88	10.90	10.63	10.64	84900
2013-05-30	10.69	10.92	10.69	10.80	22560
2013-05-31	10.72	10.88	10.54	10.54	102945
2013-06-03	10.59	10.69	10.49	10.59	105955
2013-06-04	10.65	10.65	10.38	10.40	94434
2013-06-05	10.42	10.49	10.25	10.27	55580
2013-06-06	10.25	10.59	10.25	10.57	74973
2013-06-07	10.67	10.73	10.48	10.53	63469
2013-06-10	10.48	10.57	10.36	10.50	40608
2013-06-11	10.43	10.50	10.37	10.38	16808
2013-06-12	10.34	10.40	10.24	10.25	43855
2013-06-13	10.17	10.29	10.17	10.26	50152
2013-06-14	10.26	10.31	10.22	10.26	40724
2013-06-17	10.23	10.30	10.16	10.26	75064
2013-06-18	10.26	10.44	10.23	10.41	53374
2013-06-19	10.40	10.40	10.20	10.22	41735
2013-06-20	10.06	10.29	10.04	10.13	111686
2013-06-21	10.16	10.25	10.07	10.19	107056
2013-06-24	10.18	10.36	10.08	10.28	71102
2013-06-25	10.33	10.36	10.22	10.25	27669
2013-06-26	10.26	10.35	10.06	10.08	42195
2013-06-27	10.12	10.19	10.12	10.18	71592
2013-06-28	10.18	10.33	10.18	10.27	195916
2013-07-01	10.27	10.47	10.25	10.40	53793
2013-07-02	10.39	10.64	10.36	10.53	68985
2013-07-03	10.46	10.55	10.46	10.55	17391
2013-07-05	10.63	10.68	10.50	10.67	19288
2013-07-08	10.74	10.84	10.70	10.78	29799
2013-07-09	10.80	10.94	10.68	10.91	25880
2013-07-10	10.80	10.84	10.70	10.84	33802
2013-07-11	10.85	10.86	10.72	10.86	76210
2013-07-12	10.82	10.84	10.75	10.81	57053
2013-07-15	10.77	10.85	10.50	10.83	99152
2013-07-16	10.81	10.87	10.78	10.86	45002
2013-07-17	10.83	10.97	10.76	10.91	42898
2013-07-18	10.88	11.11	10.88	11.00	52287
2013-07-19	10.95	11.25	10.95	11.05	91708
2013-07-22	11.08	11.14	11.00	11.07	32056
2013-07-23	11.05	11.20	11.04	11.11	38254
2013-07-24	11.08	11.13	10.89	10.97	50203
2013-07-25	10.99	11.19	10.92	11.16	35652
2013-07-26	11.08	11.16	11.01	11.10	17820
2013-07-29	11.13	11.13	10.92	10.97	25459
2013-07-30	11.03	11.10	10.90	10.95	24479
2013-07-31	10.95	10.99	10.79	10.93	80415
2013-08-01	11.03	11.11	10.79	10.88	33816
2013-08-02	10.88	10.91	10.75	10.81	39415
2013-08-05	10.78	10.92	10.76	10.79	21622
2013-08-06	10.78	10.94	10.75	10.92	18398
2013-08-07	10.93	10.93	10.75	10.76	16074
2013-08-08	10.87	11.04	10.75	10.77	42313
2013-08-09	10.78	11.05	10.78	10.89	24678
2013-08-12	10.77	10.88	10.76	10.78	27918
2013-08-13	10.57	10.57	10.28	10.32	47040
2013-08-14	10.25	10.27	10.06	10.08	61602
2013-08-15	10.04	10.04	9.83	9.83	58258
2013-08-16	9.79	9.80	9.52	9.63	84361
2013-08-19	9.65	9.76	9.20	9.35	119852
2013-08-20	9.45	9.77	9.36	9.72	81196
2013-08-21	9.75	9.83	9.57	9.75	35326
2013-08-22	9.80	10.11	9.69	10.02	37418
2013-08-23	10.01	10.01	9.78	9.93	61595
2013-08-26	9.97	9.97	9.82	9.86	34030
2013-08-27	9.75	9.77	9.55	9.69	72828
2013-08-28	9.70	9.74	9.64	9.65	36448
2013-08-29	9.63	9.74	9.56	9.72	51157
2013-08-30	9.68	9.70	9.56	9.60	79372
2013-09-03	9.73	9.73	9.54	9.58	39017
2013-09-04	9.54	9.70	9.54	9.55	47834
2013-09-05	9.53	9.62	9.50	9.54	35977
2013-09-06	9.64	9.70	9.53	9.63	25234
2013-09-09	9.61	9.75	9.60	9.66	49206
2013-09-10	9.64	9.69	9.64	9.64	33187
2013-09-11	9.65	9.70	9.60	9.64	72795
2013-09-12	9.59	9.65	9.52	9.61	76460
2013-09-13	9.55	9.61	9.55	9.58	61944
2013-09-16	9.59	9.60	9.51	9.55	62229
2013-09-17	9.61	9.66	9.53	9.55	68904
2013-09-18	9.56	9.80	9.56	9.76	131379
2013-09-19	9.75	9.78	9.67	9.71	17815
2013-09-20	9.77	9.79	9.70	9.75	61705
2013-09-23	9.73	9.94	9.72	9.93	169379
2013-09-24	9.97	10.14	9.90	9.91	233100
2013-09-25	9.98	10.15	9.98	10.03	312184
2013-09-26	10.04	10.09	9.98	9.99	87751
2013-09-27	9.98	10.02	9.98	9.98	21429
2013-09-30	9.96	10.03	9.85	9.93	64047
2013-10-01	10.03	10.15	10.00	10.09	31286
2013-10-02	10.10	10.13	10.00	10.01	32366
2013-10-03	10.00	10.05	9.85	9.93	41423
2013-10-04	9.95	10.00	9.87	9.89	53652
2013-10-07	9.85	10.00	9.85	9.96	24249
2013-10-08	9.99	10.01	9.86	9.96	55142
2013-10-09	10.01	10.23	9.99	10.02	71579
2013-10-10	10.01	10.06	9.97	10.02	54510
2013-10-11	9.96	10.01	9.93	10.01	75517
2013-10-14	9.98	10.00	9.98	10.00	41268
2013-10-15	9.98	10.00	9.96	9.96	64063
2013-10-16	9.98	10.12	9.97	10.07	64715
2013-10-17	10.00	10.33	10.00	10.30	87340
2013-10-18	10.37	10.54	10.31	10.48	86525
2013-10-21	10.45	10.68	10.32	10.61	69436
2013-10-22	10.50	10.70	10.49	10.50	80896
2013-10-23	10.49	10.49	10.36	10.38	45044
2013-10-24	10.41	10.46	10.37	10.41	51926
2013-10-25	10.37	10.50	10.31	10.41	47835
2013-10-28	10.40	10.41	10.36	10.39	28663
2013-10-29	10.39	10.49	10.34	10.39	47290
2013-10-30	10.46	10.48	10.26	10.28	32064
2013-10-31	10.30	10.30	10.02	10.06	74355
2013-11-01	10.03	10.10	10.00	10.03	75276
2013-11-04	10.08	10.09	10.00	10.04	45649
2013-11-05	10.01	10.12	10.00	10.05	25479
2013-11-06	10.15	10.20	10.00	10.01	38073
2013-11-07	10.07	10.21	9.94	9.94	52878
2013-11-08	10.03	10.03	9.83	9.98	75882
2013-11-11	10.02	10.08	10.02	10.03	28673
2013-11-12	10.01	10.01	9.85	9.91	70995
2013-11-13	9.70	9.73	9.67	9.69	86998
2013-11-14	9.65	9.65	9.58	9.60	81494
2013-11-15	9.56	9.57	9.43	9.44	137149
2013-11-18	9.41	9.49	9.37	9.38	81980
2013-11-19	9.41	9.53	9.36	9.52	95078
2013-11-20	9.51	9.51	9.35	9.37	105261
2013-11-21	9.40	9.41	9.35	9.40	94864
2013-11-22	9.40	9.44	9.38	9.39	66595
2013-11-25	9.40	9.44	9.39	9.41	104220
2013-11-26	9.42	9.53	9.41	9.52	83232
2013-11-27	9.53	9.66	9.53	9.63	92736
2013-11-29	9.65	9.65	9.61	9.62	43500
2013-12-02	9.65	9.65	9.30	9.34	80222
2013-12-03	9.40	9.45	9.30	9.42	71636
2013-12-04	9.40	9.51	9.38	9.46	58132
2013-12-05	9.49	9.54	9.45	9.51	41312
2013-12-06	9.60	9.60	9.49	9.59	49328
2013-12-09	9.57	9.58	9.45	9.48	83265
2013-12-10	9.45	9.57	9.45	9.46	75183
2013-12-11	9.47	9.47	9.11	9.18	139024
2013-12-12	9.20	9.20	9.05	9.11	104351
2013-12-13	9.10	9.18	9.05	9.13	84716
2013-12-16	9.17	9.17	9.02	9.03	118150
2013-12-17	9.06	9.18	9.01	9.11	85268
2013-12-18	9.11	9.19	9.03	9.17	110985
2013-12-19	9.18	9.18	9.02	9.04	79029
2013-12-20	9.02	9.25	9.02	9.24	321535
2013-12-23	9.19	9.40	9.19	9.30	73054
2013-12-24	9.29	9.30	9.23	9.28	18069
2013-12-26	9.28	9.37	9.27	9.32	46715
2013-12-27	9.35	9.35	9.18	9.34	76143
2013-12-30	9.28	9.41	9.25	9.37	43020
2013-12-31	9.34	9.46	9.23	9.42	102080
2014-01-02	9.42	9.42	9.11	9.22	67212
2014-01-03	9.21	9.55	9.21	9.43	64482
2014-01-06	9.48	9.50	9.38	9.42	45284
2014-01-07	9.41	9.59	9.35	9.48	58391
2014-01-08	9.55	9.55	9.30	9.40	57433
2014-01-09	9.41	9.41	9.26	9.35	65366
2014-01-10	9.38	9.38	9.27	9.38	84041
2014-01-13	9.35	9.37	9.25	9.28	63042
2014-01-14	9.26	9.31	9.25	9.31	58426
2014-01-15	9.32	9.33	9.28	9.31	116387
2014-01-16	9.31	9.33	9.30	9.33	86492
2014-01-17	9.33	9.33	9.28	9.29	110702
2014-01-21	9.30	9.35	9.30	9.35	64411
2014-01-22	9.37	9.45	9.35	9.42	46827
2014-01-23	9.42	9.44	9.36	9.44	45736
2014-01-24	9.40	9.41	9.31	9.38	80336
2014-01-27	9.39	9.40	9.26	9.28	73514
2014-01-28	9.28	9.29	9.20	9.26	135643
2014-01-29	9.24	9.30	9.20	9.23	82362
2014-01-30	9.30	9.59	9.21	9.58	90155
2014-01-31	9.41	9.63	9.32	9.45	72052
2014-02-03	9.41	9.48	9.25	9.28	57892
2014-02-04	9.32	9.47	9.29	9.33	38116
2014-02-05	9.30	9.35	9.21	9.26	66069
2014-02-06	9.28	9.40	9.27	9.37	61862
2014-02-07	9.37	9.47	9.35	9.47	75555
2014-02-10	9.49	9.53	9.42	9.53	39223
2014-02-11	9.51	9.60	9.51	9.59	67895
2014-02-12	9.57	9.62	9.50	9.60	64110
2014-02-13	9.35	9.49	9.01	9.48	71161
2014-02-14	9.46	9.49	9.41	9.46	68083
2014-02-18	9.47	9.48	9.36	9.41	78846
2014-02-19	9.36	9.46	9.33	9.36	43779
2014-02-20	9.36	9.41	9.30	9.38	68439
2014-02-21	9.43	9.45	9.35	9.41	43759
2014-02-24	9.31	9.45	9.31	9.40	43758
2014-02-25	9.37	9.43	9.36	9.40	44290
2014-02-26	9.38	9.45	9.33	9.39	41939
2014-02-27	9.35	9.45	9.25	9.25	65700
2014-02-28	9.25	9.31	9.25	9.27	52028
2014-03-03	9.25	9.39	9.21	9.26	39101
2014-03-04	9.37	9.50	9.33	9.48	129287
2014-03-05	9.45	9.49	9.39	9.45	28883
2014-03-06	9.50	9.54	9.38	9.52	175685
2014-03-07	9.57	9.58	9.33	9.49	37994
2014-03-10	9.46	9.59	9.40	9.59	55929
2014-03-11	9.55	9.55	9.41	9.55	43921
2014-03-12	9.47	9.56	9.33	9.56	73262
2014-03-13	9.56	9.71	9.47	9.53	127096
2014-03-14	9.53	9.55	9.48	9.55	137793
2014-03-17	9.59	9.60	9.47	9.51	136077
2014-03-18	9.55	9.55	9.47	9.55	96256
2014-03-19	9.52	9.55	9.42	9.47	650431
2014-03-20	9.41	9.51	9.37	9.50	67180
2014-03-21	9.51	9.63	9.49	9.63	274247
2014-03-24	9.60	9.68	9.43	9.63	89670
2014-03-25	9.65	9.79	9.59	9.70	88537
2014-03-26	9.77	9.77	9.57	9.59	95645
2014-03-27	9.59	9.74	9.53	9.67	76183
2014-03-28	9.69	9.75	9.66	9.69	69245
2014-03-31	9.70	9.95	9.69	9.78	128761
2014-04-01	9.78	9.85	9.68	9.79	58983
2014-04-02	9.82	9.90	9.70	9.78	57703
2014-04-03	9.75	9.84	9.70	9.77	36787
2014-04-04	9.86	9.86	9.61	9.77	94623
2014-04-07	9.77	9.87	9.69	9.76	57224
2014-04-08	9.76	9.90	9.75	9.87	61683
2014-04-09	9.87	9.88	9.72	9.87	48317
2014-04-10	9.75	9.82	9.66	9.80	113717
2014-04-11	9.68	9.88	9.68	9.78	140386
2014-04-14	9.80	9.87	9.75	9.86	99341
2014-04-15	9.83	9.89	9.78	9.86	100144
2014-04-16	9.87	9.95	9.81	9.92	79554
2014-04-17	9.92	9.94	9.82	9.88	95222
2014-04-21	9.87	9.92	9.82	9.92	84934
2014-04-22	9.92	9.93	9.88	9.91	72219
2014-04-23	9.91	9.94	9.82	9.83	44448
2014-04-24	9.89	9.92	9.84	9.89	63398
2014-04-25	9.88	9.91	9.85	9.85	57036
2014-04-28	9.85	9.93	9.85	9.88	88798
2014-04-29	9.87	9.91	9.84	9.86	64342
2014-04-30	9.84	9.91	9.80	9.85	115340
2014-05-01	9.85	9.85	9.77	9.85	98771
2014-05-02	9.89	9.99	9.89	9.97	91863
2014-05-05	9.92	9.98	9.92	9.94	33265
2014-05-06	9.94	9.98	9.87	9.90	81729
2014-05-07	9.92	10.05	9.90	10.03	96854
2014-05-08	10.00	10.02	9.93	9.94	52295
2014-05-09	9.90	10.11	9.90	10.09	60478
2014-05-12	10.10	10.10	9.95	9.96	100649
2014-05-13	9.76	9.87	9.76	9.79	116741
2014-05-14	9.75	9.75	9.65	9.69	102480
2014-05-15	9.65	9.65	9.57	9.61	116440
2014-05-16	9.60	9.71	9.58	9.70	60707
2014-05-19	9.66	9.74	9.64	9.74	58196
2014-05-20	9.74	9.84	9.74	9.81	96773
2014-05-21	9.81	9.86	9.81	9.85	55814
2014-05-22	9.85	9.92	9.83	9.89	54812
2014-05-23	9.90	9.99	9.87	9.96	65028
2014-05-27	9.96	10.00	9.92	9.94	126981
2014-05-28	9.88	9.98	9.82	9.91	86762
2014-05-29	9.88	9.90	9.83	9.86	39553
2014-05-30	9.85	9.92	9.84	9.92	56256
2014-06-02	9.95	9.95	9.81	9.86	55763
2014-06-03	9.84	9.87	9.72	9.73	110348
2014-06-04	9.75	9.80	9.73	9.77	40745
2014-06-05	9.77	9.93	9.77	9.91	60135
2014-06-06	9.87	9.94	9.85	9.94	65860
2014-06-09	9.90	9.98	9.89	9.97	59241
2014-06-10	9.96	9.96	9.81	9.89	80623
2014-06-11	9.83	9.85	9.71	9.85	94883
2014-06-12	9.83	9.83	9.71	9.80	62309
2014-06-13	9.79	9.82	9.70	9.80	43777
2014-06-16	9.80	9.84	9.77	9.81	62375
2014-06-17	9.83	9.84	9.75	9.82	71113
2014-06-18	9.83	9.85	9.78	9.84	44693
2014-06-19	9.85	9.90	9.83	9.86	69342
2014-06-20	9.89	9.98	9.84	9.94	146642
2014-06-23	9.90	9.92	9.85	9.90	57573
2014-06-24	9.87	9.91	9.85	9.89	62509
2014-06-25	9.85	9.93	9.83	9.92	75683
2014-06-26	9.92	9.99	9.86	9.90	28283
2014-06-27	9.90	10.01	9.90	10.01	137356
2014-06-30	9.99	10.04	9.94	10.03	85218
2014-07-01	10.03	10.10	9.95	10.10	82013
2014-07-02	10.07	10.22	10.07	10.19	50232
2014-07-03	10.20	10.25	10.10	10.24	34833
2014-07-07	10.19	10.23	10.14	10.16	60675
2014-07-08	10.14	10.22	10.14	10.16	44766
2014-07-09	10.16	10.17	10.07	10.08	45333
2014-07-10	9.97	10.04	9.93	10.03	34901
2014-07-11	10.00	10.00	9.91	9.91	50632
2014-07-14	9.94	10.02	9.94	10.00	62683
2014-07-15	9.97	9.98	9.89	9.90	65472
2014-07-16	9.90	9.97	9.88	9.93	56668
2014-07-17	9.88	9.96	9.85	9.91	54899
2014-07-18	9.87	9.99	9.85	9.98	48812
2014-07-21	9.94	9.95	9.84	9.91	33903
2014-07-22	9.95	9.97	9.94	9.94	38995
2014-07-23	9.93	9.99	9.93	9.98	58307
2014-07-24	9.96	9.99	9.82	9.85	64852
2014-07-25	9.85	9.89	9.75	9.77	69294
2014-07-28	9.75	9.82	9.73	9.80	43746
2014-07-29	9.80	9.87	9.78	9.84	55435
2014-07-30	9.89	9.96	9.81	9.95	55960
2014-07-31	9.86	9.99	9.85	9.91	90723
2014-08-01	9.95	9.96	9.79	9.81	57848
2014-08-04	9.81	9.94	9.76	9.92	47480
2014-08-05	9.85	9.98	9.85	9.96	43639
2014-08-06	9.96	10.08	9.83	9.99	42669
2014-08-07	9.99	10.02	9.94	10.02	48638
2014-08-08	9.98	10.18	9.98	10.14	103312
2014-08-11	10.14	10.25	10.13	10.25	90624
2014-08-12	10.23	10.30	10.23	10.29	99664
2014-08-13	10.08	10.12	9.93	10.10	59691
2014-08-14	10.06	10.08	10.03	10.05	43957
2014-08-15	10.07	10.08	9.91	9.96	78540
2014-08-18	10.02	10.05	9.95	10.02	50160
2014-08-19	10.03	10.10	10.00	10.10	87930
2014-08-20	10.08	10.16	10.02	10.15	44502
2014-08-21	10.14	10.19	10.12	10.18	23811
2014-08-22	10.16	10.18	10.10	10.13	47547
2014-08-25	10.12	10.16	10.08	10.11	32920
2014-08-26	10.15	10.20	10.11	10.16	93077
2014-08-27	10.16	10.20	10.14	10.18	32332
2014-08-28	10.20	10.27	10.16	10.24	50521
2014-08-29	10.23	10.28	10.21	10.25	43225
2014-09-02	10.28	10.40	10.22	10.39	78967
2014-09-03	10.40	10.41	10.25	10.28	74076
2014-09-04	10.28	10.28	10.25	10.25	29521
2014-09-05	10.22	10.26	10.22	10.25	26272
2014-09-08	10.26	10.31	10.25	10.31	30234
2014-09-09	10.31	10.31	10.27	10.29	55898
2014-09-10	10.31	10.31	10.14	10.20	82325
2014-09-11	10.14	10.18	10.02	10.08	73880
2014-09-12	10.01	10.03	9.78	9.80	101739
2014-09-15	9.81	9.82	9.63	9.64	114805
2014-09-16	9.65	9.76	9.64	9.71	72374
2014-09-17	9.70	9.79	9.70	9.74	67934
2014-09-18	9.74	9.75	9.62	9.62	60658
2014-09-19	9.63	9.70	9.52	9.70	148009
2014-09-22	9.66	9.66	9.51	9.53	68176
2014-09-23	9.51	9.55	9.47	9.48	48622
2014-09-24	9.48	9.52	9.46	9.48	42336
2014-09-25	9.50	9.50	9.35	9.38	61923
2014-09-26	9.38	9.47	9.31	9.45	58856
2014-09-29	9.44	9.46	9.33	9.46	94977
2014-09-30	9.46	9.55	9.38	9.50	93073
2014-10-01	9.54	9.57	9.43	9.49	55782
2014-10-02	9.47	9.59	9.47	9.53	36247
2014-10-03	9.61	9.62	9.52	9.58	36422
2014-10-06	9.58	9.58	9.53	9.54	36679
2014-10-07	9.53	9.58	9.52	9.53	47793
2014-10-08	9.53	9.65	9.47	9.64	79374
2014-10-09	9.64	9.67	9.59	9.61	51572
2014-10-10	9.54	9.67	9.52	9.59	78709
2014-10-13	9.54	9.67	9.52	9.64	90015
2014-10-14	9.62	9.75	9.51	9.67	113941
2014-10-15	9.56	9.65	9.49	9.56	116146
2014-10-16	9.49	9.67	9.46	9.63	80105
2014-10-17	9.69	9.69	9.53	9.62	70468
2014-10-20	9.60	9.67	9.60	9.67	94992
2014-10-21	9.65	9.82	9.65	9.81	74481
2014-10-22	9.83	9.84	9.74	9.80	41595
2014-10-23	9.88	9.88	9.79	9.84	47028
2014-10-24	9.84	9.84	9.72	9.79	34643
2014-10-27	9.75	9.81	9.70	9.74	78227
2014-10-28	9.74	9.83	9.70	9.83	59898
2014-10-29	9.83	9.87	9.68	9.81	69881
2014-10-30	9.77	10.09	9.77	9.98	59121
2014-10-31	10.11	10.11	9.95	10.10	68126
2014-11-03	10.02	10.08	9.85	9.91	110653
2014-11-04	9.88	9.91	9.84	9.89	55352
2014-11-05	9.88	9.99	9.87	9.97	43830
2014-11-06	9.97	10.00	9.92	9.95	56892
2014-11-07	9.92	9.95	9.85	9.95	46671
2014-11-10	9.95	10.00	9.90	10.00	73464
2014-11-11	9.97	10.01	9.93	9.96	85206
2014-11-12	9.92	9.98	9.90	9.97	69208
2014-11-13	9.74	9.82	9.70	9.82	13773
2014-11-14	9.70	9.74	9.68	9.74	96068
2014-11-17	9.75	9.82	9.68	9.70	94731
2014-11-18	9.69	9.72	9.65	9.66	71058
2014-11-19	9.67	9.67	9.56	9.59	60346
2014-11-20	9.54	9.60	9.54	9.58	45530
2014-11-21	9.67	9.67	9.55	9.58	54291
2014-11-24	9.57	9.65	9.56	9.60	46020
2014-11-25	9.59	9.65	9.58	9.64	60615
2014-11-26	9.63	9.71	9.62	9.69	52224
2014-11-28	9.70	9.77	9.56	9.58	72260
2014-12-01	9.58	9.63	9.45	9.45	50520
2014-12-02	9.46	9.56	9.43	9.50	82770
2014-12-03	9.49	9.50	9.44	9.46	79201
2014-12-04	9.44	9.53	9.43	9.46	79067
2014-12-05	9.45	9.48	9.43	9.45	61936
2014-12-08	9.45	9.47	9.18	9.18	98028
2014-12-09	9.12	9.42	9.01	9.40	103740
2014-12-10	9.29	9.38	9.28	9.30	65224
2014-12-11	9.25	9.35	9.25	9.30	95923
2014-12-12	9.20	9.35	9.09	9.10	99781
2014-12-15	9.15	9.32	9.05	9.15	187748
2014-12-16	9.15	9.40	9.12	9.34	116831
2014-12-17	9.40	9.54	9.37	9.53	117230
2014-12-18	9.57	9.64	9.52	9.64	55493
2014-12-19	9.60	9.75	9.58	9.60	238950
2014-12-22	9.59	9.71	9.55	9.56	62663
2014-12-23	9.59	9.64	9.54	9.58	92215
2014-12-24	9.58	9.58	9.52	9.55	23796
2014-12-26	9.58	9.58	9.50	9.53	66584
2014-12-29	9.50	9.58	9.49	9.58	74479
2014-12-30	9.54	9.59	9.53	9.55	44009
2014-12-31	9.55	9.64	9.52	9.55	130866
2015-01-02	9.56	9.60	9.52	9.60	52090
2015-01-05	9.60	9.70	9.60	9.63	46980
2015-01-06	9.65	9.73	9.57	9.57	58236
2015-01-07	9.62	9.74	9.56	9.72	45949
2015-01-08	9.75	9.80	9.74	9.79	49081
2015-01-09	9.74	9.83	9.73	9.79	24345
2015-01-12	9.80	9.80	9.64	9.71	42038
2015-01-13	9.73	9.78	9.70	9.74	60197
2015-01-14	9.65	9.77	9.65	9.77	61932
2015-01-15	9.72	9.74	9.48	9.48	84989
2015-01-16	9.49	9.65	9.49	9.64	40519
2015-01-20	9.64	9.65	9.50	9.51	56080
2015-01-21	9.51	9.53	9.47	9.48	47600
2015-01-22	9.55	9.79	9.49	9.78	84236
2015-01-23	9.77	9.77	9.61	9.64	33737
2015-01-26	9.60	9.73	9.57	9.70	57899
2015-01-27	9.65	9.73	9.58	9.64	58676
2015-01-28	9.67	9.67	9.57	9.59	72234
2015-01-29	9.57	9.67	9.54	9.60	88204
2015-01-30	9.57	9.70	9.57	9.63	115772
2015-02-02	9.63	9.63	9.47	9.53	88948
2015-02-03	9.58	9.69	9.55	9.65	39840
2015-02-04	9.60	9.69	9.60	9.65	52825
2015-02-05	9.65	9.76	9.65	9.73	53144
2015-02-06	9.71	9.71	9.57	9.65	82035
2015-02-09	9.61	9.73	9.56	9.58	52606
2015-02-10	9.63	9.70	9.52	9.68	63559
2015-02-11	9.62	9.70	9.60	9.67	90901
2015-02-12	9.49	9.59	9.49	9.52	67063
2015-02-13	9.49	9.56	9.42	9.54	59274
2015-02-17	9.52	9.59	9.47	9.47	61521
2015-02-18	9.50	9.55	9.44	9.51	95779
2015-02-19	9.51	9.54	9.48	9.50	66366
2015-02-20	9.51	9.55	9.48	9.52	41897
2015-02-23	9.50	9.58	9.48	9.55	44678
2015-02-24	9.51	9.52	9.48	9.51	42639
2015-02-25	9.50	9.57	9.48	9.53	60226
2015-02-26	9.51	9.56	9.40	9.44	112558
2015-02-27	9.49	9.54	9.44	9.46	120780
2015-03-02	9.43	9.60	9.43	9.58	69993
2015-03-03	9.59	9.59	9.41	9.52	119081
2015-03-04	9.47	9.55	9.43	9.44	62734
2015-03-05	9.43	9.50	9.42	9.44	47370
2015-03-06	9.44	9.44	9.30	9.33	110507
2015-03-09	9.28	9.36	9.27	9.34	84309
2015-03-10	9.32	9.44	9.27	9.42	84272
2015-03-11	9.44	9.44	9.36	9.40	105396
2015-03-12	9.44	9.60	9.40	9.54	121337
2015-03-13	9.50	9.52	9.43	9.52	97585
2015-03-16	9.54	9.60	9.40	9.60	127880
2015-03-17	9.59	9.69	9.57	9.67	69664
2015-03-18	9.67	9.98	9.62	9.92	115207
2015-03-19	9.86	10.00	9.86	9.99	213835
2015-03-20	10.01	10.28	9.98	10.24	171067
2015-03-23	10.27	10.40	10.22	10.38	151604
2015-03-24	10.37	10.40	10.34	10.37	73191
2015-03-25	10.37	10.38	10.03	10.04	111278
2015-03-26	9.98	10.14	9.97	10.08	104931
2015-03-27	10.08	10.08	10.00	10.00	80736
2015-03-30	10.00	10.28	9.98	10.26	68151
2015-03-31	10.22	10.26	10.00	10.07	132897
2015-04-01	10.07	10.37	10.00	10.35	88169
2015-04-02	10.33	10.35	10.21	10.24	73906
2015-04-06	10.23	10.40	10.21	10.39	45117
2015-04-07	10.40	10.50	10.35	10.44	93260
2015-04-08	10.48	10.63	10.45	10.62	111074
2015-04-09	10.64	10.64	10.31	10.47	82133
2015-04-10	10.49	10.54	10.36	10.44	78218
2015-04-13	10.38	10.45	10.35	10.42	38493
2015-04-14	10.38	10.41	10.31	10.33	53513
2015-04-15	10.31	10.33	10.15	10.23	94663
2015-04-16	10.25	10.27	10.18	10.27	41774
2015-04-17	10.20	10.25	10.14	10.17	55223
2015-04-20	10.20	10.30	10.17	10.26	42455
2015-04-21	10.26	10.30	10.17	10.22	40221
2015-04-22	10.20	10.28	10.17	10.24	56798
2015-04-23	10.20	10.29	10.20	10.24	50796
2015-04-24	10.24	10.33	10.22	10.33	44545
2015-04-27	10.33	10.47	10.24	10.39	99903
2015-04-28	10.40	10.42	10.28	10.42	115668
2015-04-29	10.38	10.38	10.26	10.32	47658
2015-04-30	10.27	10.31	10.03	10.07	91484
2015-05-01	10.07	10.25	10.07	10.14	57095
2015-05-04	10.18	10.18	10.12	10.13	47066
2015-05-05	10.10	10.11	9.95	9.97	80828
2015-05-06	10.03	10.06	9.92	10.00	61842
2015-05-07	10.10	10.12	10.01	10.07	46101
2015-05-08	10.21	10.27	10.09	10.24	47617
2015-05-11	10.26	10.29	10.20	10.22	71765
2015-05-12	10.12	10.18	9.98	10.16	61191
2015-05-13	9.98	10.06	9.91	9.96	93168
2015-05-14	9.98	10.01	9.95	10.00	46226
2015-05-15	9.95	10.00	9.90	9.96	91303
2015-05-18	10.00	10.00	9.91	9.92	51611
2015-05-19	9.92	9.92	9.82	9.87	35637
2015-05-20	9.87	9.89	9.80	9.87	42509
2015-05-21	9.88	9.88	9.80	9.85	38288
2015-05-22	9.85	9.93	9.78	9.89	68837
2015-05-26	9.87	9.89	9.79	9.84	54846
2015-05-27	9.81	9.90	9.81	9.85	59590
2015-05-28	9.85	9.91	9.85	9.90	46827
2015-05-29	9.88	9.91	9.85	9.87	62322
2015-06-01	9.89	9.90	9.73	9.76	97448
2015-06-02	9.71	9.75	9.68	9.72	45798
2015-06-03	9.71	9.71	9.61	9.64	81941
2015-06-04	9.62	9.69	9.62	9.67	40134
2015-06-05	9.62	9.65	9.57	9.63	49451
2015-06-08	9.60	9.67	9.57	9.64	48579
2015-06-09	9.66	9.68	9.56	9.59	56137
2015-06-10	9.58	9.65	9.50	9.55	109135
2015-06-11	9.55	9.59	9.47	9.51	122829
2015-06-12	9.46	9.53	9.42	9.47	116055
2015-06-15	9.53	9.54	9.39	9.40	171082
2015-06-16	9.40	9.53	9.40	9.53	164926
2015-06-17	9.54	9.57	9.52	9.57	61645
2015-06-18	9.57	9.73	9.57	9.73	83460
2015-06-19	9.74	10.04	9.72	9.97	200956
2015-06-22	10.00	10.11	10.00	10.02	54487
2015-06-23	10.00	10.00	9.80	9.90	77176
2015-06-24	9.90	9.91	9.82	9.82	36083
2015-06-25	9.89	9.89	9.78	9.78	61766
2015-06-26	9.76	9.99	9.74	9.97	236494
2015-06-29	9.94	10.10	9.87	9.87	80706
2015-06-30	9.91	9.91	9.79	9.80	52454
2015-07-01	9.83	9.92	9.82	9.85	64011
2015-07-02	9.88	9.95	9.83	9.84	30431
2015-07-06	9.80	10.01	9.80	9.97	65446
2015-07-07	9.97	10.06	9.97	10.00	99715
2015-07-08	9.94	10.06	9.92	10.00	56648
2015-07-09	10.07	10.08	9.92	9.94	44748
2015-07-10	9.95	10.03	9.92	10.00	62754
2015-07-13	9.97	10.09	9.94	9.97	100556
2015-07-14	9.93	9.96	9.84	9.94	89373
2015-07-15	9.85	9.92	9.82	9.87	34923
2015-07-16	9.87	9.89	9.74	9.76	137924
2015-07-17	9.75	9.90	9.75	9.84	83831
2015-07-20	9.88	9.88	9.73	9.79	83514
2015-07-21	9.85	9.91	9.75	9.82	46974
2015-07-22	9.82	9.88	9.74	9.75	19439
2015-07-23	9.78	9.78	9.59	9.59	66016
2015-07-24	9.56	9.60	9.50	9.54	77696
2015-07-27	9.55	9.61	9.50	9.52	61422
2015-07-28	9.54	9.55	9.44	9.50	71863
2015-07-29	9.50	9.64	9.48	9.59	79299
2015-07-30	9.60	9.61	9.53	9.54	23651
2015-07-31	9.54	9.64	9.52	9.60	107584
2015-08-03	9.52	9.59	9.47	9.56	50000
2015-08-04	9.55	9.64	9.50	9.51	34397
2015-08-05	9.31	9.56	9.31	9.49	120057
2015-08-06	9.50	9.59	9.50	9.54	33574
2015-08-07	9.47	9.57	9.44	9.50	50263
2015-08-10	9.51	9.57	9.44	9.54	85780
2015-08-11	9.48	9.53	9.46	9.51	58234
2015-08-12	9.45	9.56	9.42	9.49	83962
2015-08-13	9.31	9.52	9.31	9.49	85853
2015-08-14	9.43	9.52	9.33	9.52	74385
2015-08-17	9.47	9.55	9.45	9.55	91808
2015-08-18	9.50	9.69	9.50	9.65	63179
2015-08-19	9.67	9.69	9.52	9.59	28013
2015-08-20	9.57	9.61	9.47	9.49	41117
2015-08-21	9.46	9.54	9.32	9.48	74364
2015-08-24	9.42	9.55	9.27	9.31	147853
2015-08-25	9.52	9.52	9.24	9.25	166042
2015-08-26	9.40	9.50	9.25	9.50	166813
2015-08-27	9.49	9.53	9.31	9.44	83382
2015-08-28	9.37	9.49	9.37	9.42	58942
2015-08-31	9.38	9.45	9.27	9.35	80860
2015-09-01	9.28	9.33	9.24	9.29	106184
2015-09-02	9.35	9.38	9.25	9.32	48624
2015-09-03	9.39	9.39	9.29	9.29	92638
2015-09-04	9.23	9.28	9.16	9.20	70522
2015-09-08	9.26	9.28	9.16	9.20	107030
2015-09-09	9.30	9.30	9.13	9.13	60754
2015-09-10	9.14	9.19	9.02	9.08	73694
2015-09-11	9.04	9.14	9.04	9.12	59776
2015-09-14	9.05	9.19	9.05	9.19	74612
2015-09-15	9.20	9.23	9.16	9.17	76132
2015-09-16	9.20	9.21	9.09	9.12	100978
2015-09-17	9.14	9.21	9.02	9.11	192430
2015-09-18	9.01	9.27	9.01	9.26	101949
2015-09-21	9.22	9.65	9.18	9.59	86321
2015-09-22	9.54	9.63	9.54	9.59	51768
2015-09-23	9.63	9.71	9.44	9.65	48817
2015-09-24	9.57	9.60	9.42	9.55	66138
2015-09-25	9.59	9.59	9.40	9.40	50588
2015-09-28	9.39	9.39	9.15	9.19	86608
2015-09-29	9.18	9.31	9.10	9.19	67717
2015-09-30	9.25	9.34	9.11	9.30	71716
2015-10-01	9.34	9.44	9.25	9.31	59377
2015-10-02	9.27	9.42	9.27	9.42	80870
2015-10-05	9.40	9.66	9.40	9.65	62912
2015-10-06	9.65	9.69	9.60	9.60	39275
2015-10-07	9.69	9.86	9.65	9.84	65547
2015-10-08	9.83	9.94	9.83	9.93	91153
2015-10-09	9.90	10.00	9.90	9.99	33018
2015-10-12	9.99	9.99	9.86	9.97	40835
2015-10-13	9.97	9.99	9.89	9.95	62846
2015-10-14	9.91	9.95	9.83	9.86	41223
2015-10-15	9.85	9.97	9.77	9.97	73417
2015-10-16	9.97	9.99	9.90	9.97	70761
2015-10-19	9.97	10.25	9.95	10.25	68143
2015-10-20	10.23	10.37	10.21	10.34	90566
2015-10-21	10.33	10.37	10.27	10.27	52918
2015-10-22	10.25	10.55	10.16	10.51	106840
2015-10-23	10.50	10.50	10.21	10.33	77764
2015-10-26	10.34	10.34	10.16	10.32	38449
2015-10-27	10.33	10.33	10.02	10.06	53559
2015-10-28	10.04	10.20	9.92	10.16	65896
2015-10-29	10.19	10.20	10.13	10.14	29234
2015-10-30	10.18	10.18	9.76	9.89	111368
2015-11-02	9.91	10.05	9.88	10.00	43545
2015-11-03	10.04	10.04	9.79	9.95	36578
2015-11-04	9.99	9.99	9.85	9.90	34048
2015-11-05	9.92	10.05	9.85	10.03	53697
2015-11-06	9.96	9.97	9.85	9.93	66944
2015-11-09	9.88	9.89	9.62	9.65	55893
2015-11-10	9.64	9.67	9.63	9.65	71646
2015-11-11	9.68	9.72	9.66	9.69	23724
2015-11-12	9.54	9.54	9.40	9.42	40113
2015-11-13	9.38	9.44	9.35	9.35	50814
2015-11-16	9.37	9.40	9.35	9.37	87858
2015-11-17	9.34	9.43	9.34	9.35	30177
2015-11-18	9.44	9.44	9.34	9.38	31349
2015-11-19	9.39	9.43	9.35	9.37	34018
2015-11-20	9.40	9.45	9.37	9.40	67529
2015-11-23	9.35	9.45	9.35	9.41	39051
2015-11-24	9.35	9.49	9.33	9.48	48941
2015-11-25	9.47	9.70	9.47	9.64	56935
2015-11-27	9.62	9.75	9.62	9.70	19195
2015-11-30	9.70	9.88	9.70	9.80	94960
2015-12-01	9.84	9.89	9.81	9.87	44705
2015-12-02	9.84	9.85	9.67	9.69	31992
2015-12-03	9.69	9.72	9.50	9.58	37125
2015-12-04	9.57	9.73	9.57	9.67	25474
2015-12-07	9.62	9.66	9.59	9.60	41131
2015-12-08	9.60	9.64	9.56	9.63	21551
2015-12-09	9.58	9.71	9.52	9.67	27679
2015-12-10	9.66	9.68	9.51	9.53	25423
2015-12-11	9.40	9.57	9.36	9.44	42648
2015-12-14	9.48	9.67	9.46	9.54	65990
2015-12-15	9.74	9.97	9.59	9.95	82525
2015-12-16	10.00	10.19	9.97	10.18	93434
2015-12-17	10.23	10.24	10.14	10.23	38744
2015-12-18	10.17	10.35	10.10	10.34	263004
2015-12-21	10.46	10.46	10.11	10.19	59498
2015-12-22	10.14	10.27	10.10	10.14	40916
2015-12-23	10.13	10.21	10.12	10.17	51475
2015-12-24	10.20	10.25	10.15	10.17	17659
2015-12-28	10.13	10.18	10.01	10.16	30006
2015-12-29	10.19	10.28	10.19	10.22	27719
2015-12-30	10.20	10.29	10.16	10.22	41172
2015-12-31	10.23	10.29	10.09	10.12	45775
2016-01-04	9.96	10.10	9.70	9.78	93389
2016-01-05	9.81	10.08	9.80	9.99	38245
2016-01-06	9.85	10.10	9.78	10.05	51655
2016-01-07	9.87	9.96	9.85	9.86	40044
2016-01-08	9.87	9.92	9.75	9.75	47014
2016-01-11	9.78	9.86	9.75	9.81	27501
2016-01-12	9.88	9.88	9.59	9.67	70997
2016-01-13	9.64	9.68	9.39	9.40	81836
2016-01-14	9.45	9.50	9.30	9.37	67855
2016-01-15	9.25	9.38	9.15	9.29	77132
2016-01-19	9.38	9.45	9.27	9.42	45646
2016-01-20	9.32	9.62	9.10	9.51	109266
2016-01-21	9.60	9.70	9.46	9.61	54131
2016-01-22	9.40	9.88	9.40	9.76	95513
2016-01-25	9.76	9.76	9.48	9.49	55555
2016-01-26	9.60	9.67	9.45	9.50	55629
2016-01-27	9.44	9.44	9.22	9.25	68392
2016-01-28	9.31	9.44	9.22	9.22	43626
2016-01-29	9.30	9.45	9.30	9.43	171829
2016-02-01	9.38	9.43	9.31	9.39	58265
2016-02-02	9.43	9.43	9.20	9.24	68734
2016-02-03	9.32	9.33	9.09	9.20	110463
2016-02-04	9.21	9.39	9.13	9.22	67823
2016-02-05	9.22	9.26	9.12	9.15	81196
2016-02-08	9.16	9.28	9.06	9.24	77365
2016-02-09	9.20	9.36	9.10	9.30	60786
2016-02-10	9.33	9.39	9.20	9.23	40770
2016-02-11	9.00	9.30	9.00	9.22	67546
2016-02-12	9.29	9.29	9.05	9.21	31961
2016-02-16	9.25	9.40	9.23	9.32	58551
2016-02-17	9.33	9.40	9.22	9.28	60619
2016-02-18	9.28	9.40	9.23	9.35	66223
2016-02-19	9.35	9.62	9.35	9.42	59612
2016-02-22	9.42	9.57	9.38	9.45	71353
2016-02-23	9.49	9.55	9.32	9.34	46771
2016-02-24	9.27	9.57	9.24	9.41	49074
2016-02-25	9.49	9.57	9.49	9.53	23887
2016-02-26	9.56	9.58	9.43	9.54	44231
2016-02-29	9.58	9.63	9.35	9.39	51467
2016-03-01	9.40	9.58	9.37	9.53	35284
2016-03-02	9.47	9.59	9.46	9.58	27990
2016-03-03	9.59	9.61	9.53	9.61	31903
2016-03-04	9.61	9.70	9.46	9.67	42627
2016-03-07	9.67	9.81	9.67	9.78	29307
2016-03-08	9.72	9.79	9.61	9.64	53262
2016-03-09	9.64	9.86	9.49	9.64	34039
2016-03-10	9.63	10.06	9.63	9.90	98402
2016-03-11	10.10	10.44	9.81	10.32	159381
2016-03-14	10.38	10.38	10.30	10.36	26038
2016-03-15	10.40	10.45	10.34	10.38	81701
2016-03-16	10.38	10.48	10.30	10.44	69049
2016-03-17	10.38	10.70	10.38	10.65	130998
2016-03-18	10.70	10.79	9.95	9.96	535444
2016-03-21	10.05	10.27	10.01	10.03	91747
2016-03-22	10.03	10.04	9.79	9.82	88074
2016-03-23	9.80	9.96	9.69	9.70	56489
2016-03-24	9.68	9.95	9.65	9.87	72683
2016-03-28	9.85	9.93	9.74	9.76	33894
2016-03-29	9.72	10.09	9.72	10.04	83685
2016-03-30	10.07	10.14	10.00	10.00	45920
2016-03-31	10.10	10.10	9.90	9.92	42693
2016-04-01	9.85	10.00	9.73	9.93	74775
2016-04-04	9.92	9.96	9.81	9.88	36092
2016-04-05	9.83	9.88	9.76	9.77	51164
2016-04-06	9.78	9.80	9.71	9.78	53478
2016-04-07	9.73	9.84	9.55	9.61	81621
2016-04-08	9.65	9.70	9.55	9.64	73037
2016-04-11	9.72	9.79	9.68	9.75	66650
2016-04-12	9.80	9.83	9.63	9.70	94908
2016-04-13	9.80	9.80	9.65	9.78	83939
2016-04-14	9.79	9.79	9.57	9.70	65810
2016-04-15	9.67	9.90	9.65	9.83	63627
2016-04-18	9.88	10.00	9.77	9.97	59108
2016-04-19	9.96	10.00	9.90	9.94	32037
2016-04-20	9.94	9.95	9.84	9.88	40445
2016-04-21	9.88	9.92	9.75	9.78	55866
2016-04-22	9.81	9.92	9.78	9.90	65680
2016-04-25	9.91	9.96	9.78	9.82	43724
2016-04-26	9.86	9.95	9.79	9.92	69200
2016-04-27	9.93	9.96	9.86	9.95	42244
2016-04-28	9.84	9.98	9.80	9.82	66736
2016-04-29	9.82	9.84	9.72	9.80	67923
2016-05-02	9.90	9.98	9.80	9.89	73973
2016-05-03	9.81	9.83	9.65	9.72	83281
2016-05-04	9.73	9.88	9.71	9.83	76512
2016-05-05	9.84	9.88	9.70	9.80	61345
2016-05-06	9.81	9.92	9.76	9.84	70612
2016-05-09	9.79	9.99	9.76	9.89	90716
2016-05-10	9.87	10.06	9.87	9.97	208389
2016-05-11	10.00	10.09	9.84	10.01	152690
2016-05-12	9.81	9.92	9.71	9.84	129447
2016-05-13	9.88	9.99	9.76	9.89	124814
2016-05-16	9.88	9.95	9.88	9.90	64280
2016-05-17	9.90	9.90	9.66	9.68	121856
2016-05-18	9.68	9.75	9.60	9.68	110543
2016-05-19	9.69	9.72	9.53	9.60	57212
2016-05-20	9.65	9.70	9.56	9.69	52095
2016-05-23	9.72	9.85	9.61	9.74	86017
2016-05-24	9.76	9.93	9.76	9.88	84015
2016-05-25	9.83	9.83	9.74	9.78	38379
2016-05-26	9.79	9.84	9.74	9.81	35937
2016-05-27	9.85	10.01	9.84	9.98	72446
2016-05-31	10.01	10.01	9.82	9.94	87895
2016-06-01	9.96	10.00	9.92	9.95	30817
2016-06-02	9.93	10.10	9.92	10.09	39586
2016-06-03	10.07	10.18	10.06	10.15	48523
2016-06-06	10.15	10.19	10.08	10.13	29354
2016-06-07	10.17	10.28	10.15	10.19	84195
2016-06-08	10.24	10.56	10.17	10.54	151526
2016-06-09	10.46	10.57	10.45	10.50	44529
2016-06-10	10.40	10.49	10.39	10.48	65925
2016-06-13	10.45	10.58	10.43	10.57	103633
2016-06-14	10.55	10.60	10.46	10.56	62584
2016-06-15	10.56	10.60	10.43	10.56	136860
2016-06-16	10.57	10.73	10.49	10.68	157251
2016-06-17	10.70	10.82	10.52	10.78	327646
2016-06-20	10.81	11.09	10.81	10.93	189845
2016-06-21	10.94	11.03	10.88	10.97	90038
2016-06-22	10.94	11.00	10.87	10.96	53267
2016-06-23	11.04	11.20	10.97	11.16	104868
2016-06-24	10.89	11.14	10.81	10.97	367237
2016-06-27	10.87	11.04	10.80	10.91	164463
2016-06-28	10.95	11.19	10.82	11.06	151367
2016-06-29	11.10	11.16	11.06	11.08	75581
2016-06-30	11.09	11.26	10.96	11.25	186838
2016-07-01	11.25	12.03	11.25	11.75	219632
2016-07-05	11.70	12.17	11.60	12.15	185176
2016-07-06	12.06	12.30	12.06	12.29	142988
2016-07-07	12.26	12.40	12.21	12.31	183977
2016-07-08	12.28	12.65	12.24	12.64	184492
2016-07-11	12.64	12.64	12.43	12.57	116051
2016-07-12	12.62	12.62	12.40	12.49	153244
2016-07-13	12.50	12.50	12.20	12.32	169962
2016-07-14	12.38	12.38	12.05	12.07	117108
2016-07-15	12.13	12.23	11.96	12.22	81830
2016-07-18	12.22	12.33	12.19	12.33	63618
2016-07-19	12.21	12.44	12.21	12.40	73362
2016-07-20	12.42	12.42	12.24	12.34	56123
2016-07-21	12.35	12.42	12.24	12.31	51947
2016-07-22	12.27	12.42	12.24	12.31	59777
2016-07-25	12.37	12.42	12.11	12.21	65574
2016-07-26	12.13	12.21	12.03	12.15	75712
2016-07-27	12.13	12.23	12.08	12.20	59086
2016-07-28	12.21	12.35	12.08	12.28	33110
2016-07-29	12.22	12.40	12.21	12.36	81079
2016-08-01	12.40	12.41	12.26	12.34	57799
2016-08-02	12.36	12.37	12.08	12.10	61297
2016-08-03	12.13	12.13	11.85	11.99	50320
2016-08-04	11.96	12.05	11.88	11.98	56968
2016-08-05	12.25	12.37	12.10	12.25	116838
2016-08-08	12.25	12.57	12.16	12.55	95177
2016-08-09	12.55	12.70	12.37	12.69	106859
2016-08-10	12.69	12.70	12.41	12.27	103333
2016-08-11	12.23	12.25	12.03	12.10	92857
2016-08-12	12.02	12.14	12.02	12.11	82778
2016-08-15	12.07	12.11	12.01	12.03	100537
2016-08-16	11.97	11.97	11.80	11.86	78186
2016-08-17	11.82	11.93	11.80	11.93	47843
2016-08-18	11.93	12.04	11.88	12.03	59662
2016-08-19	11.98	11.98	11.75	11.77	57700
2016-08-22	11.87	11.89	11.72	11.85	54384
2016-08-23	11.84	12.00	11.82	11.99	76799
2016-08-24	11.94	12.14	11.77	11.91	149653
2016-08-25	11.85	12.02	11.79	11.99	170922
2016-08-26	11.98	12.02	11.71	11.74	58902
2016-08-29	11.75	11.92	11.75	11.78	63418
2016-08-30	11.76	11.90	11.70	11.73	80965
2016-08-31	11.72	11.89	11.70	11.84	92528
2016-09-01	11.78	12.01	11.71	11.99	79049
2016-09-02	12.01	12.25	11.98	12.09	118953
2016-09-06	12.06	12.13	11.97	11.98	73100
2016-09-07	12.00	12.19	11.98	12.17	163900
2016-09-08	12.16	12.29	12.08	12.17	81047
2016-09-09	12.03	12.16	11.70	11.70	142715
2016-09-12	11.71	11.90	11.70	11.86	121561
2016-09-13	11.71	11.80	11.49	11.50	104824
2016-09-14	11.48	11.63	11.41	11.57	94062
2016-09-15	11.61	11.69	11.51	11.60	86334
2016-09-16	11.62	11.80	11.43	11.80	226031
2016-09-19	11.87	11.98	11.75	11.97	83625
2016-09-20	11.99	12.00	11.89	11.91	62705
2016-09-21	11.96	12.09	11.71	12.05	102749
2016-09-22	12.04	12.10	11.95	12.00	145702
2016-09-23	11.91	12.25	11.88	12.25	171809
2016-09-26	12.10	12.14	12.04	12.06	95404
2016-09-27	12.10	12.20	12.05	12.07	80501
2016-09-28	12.05	12.09	11.85	11.95	76807
2016-09-29	11.86	11.93	11.73	11.92	65890
2016-09-30	11.91	12.02	11.81	11.92	127394
2016-10-03	11.90	11.90	11.76	11.85	62178
2016-10-04	11.83	11.91	11.60	11.65	65439
2016-10-05	11.67	11.67	11.48	11.52	99721
2016-10-06	11.50	11.60	11.28	11.51	61308
2016-10-07	11.51	11.60	11.51	11.53	40228
2016-10-10	11.51	11.63	11.42	11.59	59732
2016-10-11	11.55	11.57	11.45	11.48	51330
2016-10-12	11.48	11.75	11.48	11.74	71731
2016-10-13	11.68	11.77	11.59	11.71	58605
2016-10-14	11.67	11.83	11.55	11.74	66283
2016-10-17	11.62	11.77	11.62	11.73	72159
2016-10-18	11.77	12.07	11.71	11.95	91817
2016-10-19	11.97	12.29	11.92	12.20	164006
2016-10-20	12.22	12.43	12.20	12.40	122294
2016-10-21	12.28	12.54	12.28	12.44	113771
2016-10-24	12.54	12.70	12.26	12.44	83629
2016-10-25	12.41	12.47	12.28	12.44	87256
2016-10-26	12.33	12.34	12.14	12.14	108869
2016-10-27	12.16	12.18	11.97	12.02	81969
2016-10-28	12.01	12.10	11.91	11.96	46895
2016-10-31	12.06	12.16	11.97	12.12	58088
2016-11-01	12.13	12.13	11.75	11.76	84248
2016-11-02	11.80	11.80	11.60	11.62	77453
2016-11-03	11.67	11.76	11.59	11.67	115343
2016-11-04	11.74	11.82	11.63	11.75	71633
2016-11-07	11.82	12.15	11.77	12.09	111059
2016-11-08	12.05	12.25	12.00	12.23	93860
2016-11-09	12.14	12.27	11.75	12.09	147286
2016-11-10	11.97	12.27	11.47	12.22	159452
2016-11-11	12.18	13.50	12.18	13.24	342712
2016-11-14	13.20	13.48	13.01	13.38	206837
2016-11-15	13.29	13.37	13.02	13.06	106846
2016-11-16	13.04	13.12	12.96	13.00	130475
2016-11-17	13.05	13.09	12.86	12.88	66420
2016-11-18	12.86	12.94	12.79	12.92	160288
2016-11-21	12.87	13.05	12.87	12.98	96691
2016-11-22	12.97	13.28	12.97	13.20	80529
2016-11-23	13.14	13.22	12.92	13.08	120115
2016-11-25	13.07	13.23	13.07	13.20	47449
2016-11-28	13.19	13.30	13.15	13.24	86622
2016-11-29	13.29	13.40	13.25	13.31	132901
2016-11-30	13.29	13.29	13.08	13.12	92455
2016-12-01	13.07	13.08	12.67	12.83	89192
2016-12-02	12.90	13.07	12.87	12.96	69640
2016-12-05	13.03	13.12	12.96	13.12	52640
2016-12-06	13.12	13.31	13.03	13.22	73885
2016-12-07	13.24	13.42	13.19	13.28	90069
2016-12-08	13.20	13.67	13.20	13.63	137859
2016-12-09	13.59	13.71	13.24	13.26	118163
2016-12-12	13.14	13.32	12.99	13.23	245066
2016-12-13	13.22	13.53	13.11	13.50	124918
2016-12-14	13.50	13.52	13.27	13.36	96478
2016-12-15	13.31	13.62	13.16	13.42	149739
2016-12-16	13.43	13.85	13.43	13.43	351610
2016-12-19	13.80	14.59	13.77	14.49	206922
2016-12-20	14.55	14.75	14.34	14.64	169179
2016-12-21	14.64	14.87	14.32	14.38	223255
2016-12-22	14.38	14.43	14.27	14.40	40557
2016-12-23	14.47	14.53	14.32	14.46	98458
2016-12-27	14.39	14.74	14.29	14.52	100237
2016-12-28	14.51	14.60	14.46	14.52	71364
2016-12-29	14.61	14.89	14.59	14.83	101066
2016-12-30	14.82	15.50	14.80	15.05	121489
2017-01-03	15.12	15.17	14.82	14.97	152460
2017-01-04	15.03	15.16	14.94	15.03	117265
2017-01-05	14.95	14.95	14.66	14.74	107434
2017-01-06	14.60	14.71	14.50	14.53	69494
2017-01-09	14.58	14.66	14.30	14.35	81355
2017-01-10	14.36	14.52	14.23	14.50	55408
2017-01-11	14.40	14.49	14.27	14.46	49180
2017-01-12	14.40	14.40	14.07	14.22	65468
2017-01-13	14.23	14.44	14.20	14.36	87138
2017-01-17	14.22	14.31	13.97	14.12	70973
2017-01-18	14.21	14.30	14.12	14.23	62056
2017-01-19	14.22	14.27	14.00	14.25	86237
2017-01-20	14.20	14.29	14.07	14.25	54073
2017-01-23	14.05	14.71	14.05	14.60	108617
2017-01-24	14.61	15.02	14.50	14.89	86032
2017-01-25	14.88	15.00	14.82	14.96	78146
2017-01-26	14.96	15.00	14.90	14.93	100655
2017-01-27	14.90	15.00	14.67	14.96	156103
2017-01-30	14.96	14.97	14.68	14.72	154823
2017-01-31	14.78	14.86	14.61	14.65	137611
2017-02-01	14.66	14.82	14.55	14.68	94642
2017-02-02	14.70	14.76	14.57	14.71	55097
2017-02-03	14.80	14.89	14.70	14.87	72976
2017-02-06	14.92	14.92	14.67	14.69	73317
2017-02-07	14.77	14.92	14.67	14.82	91794
2017-02-08	14.88	14.94	14.63	14.81	78834
2017-02-09	14.87	15.00	14.82	14.95	72679
2017-02-10	14.86	15.10	14.81	15.01	176876
2017-02-13	14.86	14.90	14.59	14.64	67003
2017-02-14	14.54	14.59	14.35	14.40	70168
2017-02-15	14.24	14.38	14.03	14.21	97370
2017-02-16	14.25	14.38	14.18	14.22	82969
2017-02-17	14.27	14.37	14.10	14.30	86386
2017-02-21	14.36	14.57	14.30	14.57	141155
2017-02-22	14.57	14.58	14.46	14.52	43098
2017-02-23	14.53	14.67	14.41	14.64	95973
2017-02-24	14.63	14.69	14.56	14.64	101134
2017-02-27	14.64	14.81	14.60	14.79	154004
2017-02-28	14.73	14.92	14.71	14.85	205254
2017-03-01	14.85	15.01	14.79	14.91	125653
2017-03-02	14.86	14.90	14.74	14.81	62254
2017-03-03	14.73	14.74	14.36	14.65	76432
2017-03-06	14.65	14.65	14.38	14.49	49307
2017-03-07	14.49	14.54	14.31	14.33	40455
2017-03-08	14.23	14.27	13.94	13.95	80442
2017-03-09	14.01	14.35	13.82	13.91	151278
2017-03-10	13.97	13.99	13.65	13.91	153867
2017-03-13	13.89	14.11	13.89	13.99	87277
2017-03-14	13.92	14.00	13.76	13.84	80193
2017-03-15	13.85	14.33	13.82	14.24	249839
2017-03-16	14.15	14.47	14.08	14.30	127537
2017-03-17	14.30	14.44	14.23	14.37	179618
2017-03-20	14.39	14.40	14.16	14.19	60625
2017-03-21	14.27	14.30	13.99	14.01	99386
2017-03-22	14.06	14.47	13.81	14.31	192215
2017-03-23	14.30	14.97	14.20	14.92	197627
2017-03-24	14.90	15.35	14.79	14.85	124513
2017-03-27	14.80	14.99	14.66	14.93	98756
2017-03-28	14.90	14.99	14.75	14.96	85168
2017-03-29	14.84	15.08	14.84	14.92	73260
2017-03-30	14.94	15.00	14.80	14.98	71163
2017-03-31	14.98	15.26	14.93	15.21	179652
2017-04-03	15.21	15.21	15.10	15.12	71930
2017-04-04	15.13	15.15	14.93	15.04	117881
2017-04-05	15.09	15.15	14.95	14.96	113478
2017-04-06	14.98	15.27	14.84	15.26	102060
2017-04-07	15.26	15.46	15.26	15.38	152901
2017-04-10	15.39	15.54	15.06	15.45	109150
2017-04-11	15.42	15.57	15.42	15.49	134463
2017-04-12	15.45	15.45	15.29	15.34	91078
2017-04-13	15.32	15.38	15.11	15.30	100568
2017-04-17	15.31	15.46	15.31	15.46	109482
2017-04-18	15.44	15.52	15.44	15.49	136794
2017-04-19	15.50	15.68	15.46	15.56	318695
2017-04-20	15.58	15.64	15.43	15.60	155946
2017-04-21	15.60	15.74	15.58	15.62	210696
2017-04-24	15.75	15.75	15.40	15.54	127555
2017-04-25	15.58	15.70	15.54	15.65	290219
2017-04-26	15.66	16.15	15.60	16.06	340667
2017-04-27	16.10	16.26	16.10	16.14	150318
2017-04-28	16.10	16.13	15.90	16.02	127178
2017-05-01	16.02	16.30	16.00	16.28	92705
2017-05-02	16.29	16.30	15.98	16.01	102038
2017-05-03	16.01	16.01	15.72	15.82	119715
2017-05-04	15.83	16.02	15.44	15.74	99715
2017-05-05	15.78	16.21	15.65	16.14	120815
2017-05-08	16.14	16.30	16.03	16.25	127876
2017-05-09	16.19	16.38	16.15	16.36	196166
2017-05-10	15.86	17.14	15.67	16.80	374518
2017-05-11	16.77	17.16	16.76	17.01	332766
2017-05-12	17.01	17.04	16.30	16.36	395062
2017-05-15	16.40	16.44	16.07	16.14	291422
2017-05-16	16.26	16.56	16.24	16.41	351684
2017-05-17	16.42	16.48	16.33	16.33	185078
2017-05-18	16.31	16.52	16.05	16.44	207492
2017-05-19	16.48	16.59	16.35	16.50	160153
2017-05-22	16.54	16.56	16.39	16.46	224188
2017-05-23	16.46	16.58	16.28	16.35	201700
2017-05-24	16.40	17.17	16.40	17.05	378092
2017-05-25	17.05	17.25	16.90	17.09	417229
2017-05-26	17.13	17.31	16.99	17.24	314105
2017-05-30	17.24	17.42	17.19	17.27	341716
2017-05-31	17.36	17.60	16.68	16.70	1826611
2017-06-01	16.68	17.07	16.56	17.04	369893
2017-06-02	17.07	17.90	17.07	17.89	408953
2017-06-05	17.85	17.85	17.53	17.72	196789
2017-06-06	17.70	17.71	17.40	17.46	230083
2017-06-07	17.49	17.54	17.30	17.53	137689
2017-06-08	17.58	17.77	17.28	17.45	248880
2017-06-09	17.37	17.58	17.29	17.40	166791
2017-06-12	17.36	17.41	17.23	17.31	169474
2017-06-13	17.30	17.30	17.11	17.25	138656
2017-06-14	17.15	17.41	17.13	17.32	175501
2017-06-15	17.21	17.48	17.17	17.42	228211
2017-06-16	17.35	17.42	17.18	17.40	332269
2017-06-19	17.40	17.50	17.34	17.42	209767
2017-06-20	17.44	17.48	17.20	17.29	133082
2017-06-21	17.24	17.35	17.06	17.20	164239
2017-06-22	17.27	17.33	17.02	17.12	119334
2017-06-23	17.12	17.32	17.11	17.21	614142
2017-06-26	17.32	17.32	17.17	17.27	115687
2017-06-27	17.21	17.21	16.92	17.18	181741
2017-06-28	17.24	17.30	17.03	17.22	111557
2017-06-29	17.15	17.15	16.73	17.05	182578
2017-06-30	17.04	17.09	16.89	17.05	156797
2017-07-03	17.04	17.29	16.90	17.29	110168
2017-07-05	17.29	17.29	16.89	17.03	87031
2017-07-06	17.01	17.01	16.67	16.72	85965
2017-07-07	16.75	16.95	16.62	16.72	106835
2017-07-10	16.71	16.79	16.56	16.79	190359
2017-07-11	16.80	16.91	16.57	16.89	119280
2017-07-12	16.93	17.12	16.84	16.98	117298
2017-07-13	16.93	16.97	16.64	16.81	98078
2017-07-14	16.78	16.91	16.03	16.53	274311
2017-07-17	16.52	16.60	16.43	16.52	138680
2017-07-18	16.50	16.65	16.50	16.58	116231
2017-07-19	16.61	16.75	16.57	16.62	142969
2017-07-20	16.72	16.77	16.48	16.54	92001
2017-07-21	16.67	16.68	16.45	16.58	181709
2017-07-24	16.48	16.70	16.47	16.66	146769
2017-07-25	16.66	16.66	16.39	16.40	96445
2017-07-26	16.40	16.59	16.35	16.54	179923
2017-07-27	16.53	16.79	16.50	16.61	246482
2017-07-28	16.61	16.68	16.51	16.58	134424
2017-07-31	16.62	16.63	16.38	16.54	63070
2017-08-01	16.59	16.62	16.26	16.49	86203
2017-08-02	16.37	16.43	16.08	16.24	112584
2017-08-03	16.25	16.29	16.19	16.25	205184
2017-08-04	16.27	16.80	16.26	16.58	236367
2017-08-07	16.58	16.58	16.05	16.17	118481
2017-08-08	16.08	16.13	15.66	15.74	176339
2017-08-09	15.77	15.77	15.44	15.62	192987
2017-08-10	15.54	15.58	15.45	15.36	179775
2017-08-11	14.96	15.39	14.96	15.33	178427
2017-08-14	15.35	15.46	14.25	15.43	184217
2017-08-15	15.43	15.47	15.24	15.34	111448
2017-08-16	15.34	15.46	15.14	15.19	142577
2017-08-17	15.21	15.31	15.05	15.06	126275
2017-08-18	14.96	15.17	14.86	15.14	158254
2017-08-21	15.13	15.61	15.13	15.58	198213
2017-08-22	15.69	15.73	15.58	15.63	177724
2017-08-23	15.57	15.82	15.52	15.77	148972
2017-08-24	15.80	15.87	15.71	15.73	105901
2017-08-25	15.75	15.82	15.60	15.72	102005
2017-08-28	15.75	15.81	15.62	15.70	86368
2017-08-29	15.56	15.81	15.45	15.49	130715
2017-08-30	15.48	15.78	15.39	15.74	122320
2017-08-31	15.70	15.87	15.69	15.82	321204
2017-09-01	15.89	16.26	15.89	16.14	227764
2017-09-05	16.16	16.20	15.94	16.11	132750
2017-09-06	16.15	16.24	16.00	16.06	143619
2017-09-07	16.08	16.16	15.97	16.03	167704
2017-09-08	16.09	16.17	16.03	16.12	168050
2017-09-11	16.13	16.19	16.10	16.12	210214
2017-09-12	16.11	16.11	15.71	16.00	210471
2017-09-13	16.01	16.03	15.89	15.91	121038
2017-09-14	15.90	15.93	15.79	15.89	102016
2017-09-15	15.90	15.92	15.73	15.82	499080
2017-09-18	15.82	15.87	15.68	15.68	135156
2017-09-19	15.70	15.70	15.28	15.35	300572
2017-09-20	15.40	15.43	15.19	15.20	166075
2017-09-21	15.24	15.33	14.99	15.05	157500
2017-09-22	15.10	15.24	14.95	15.01	129803
2017-09-25	15.10	15.30	15.10	15.15	159562
2017-09-26	15.18	15.35	15.14	15.22	108591
2017-09-27	15.20	15.43	15.12	15.37	159359
2017-09-28	15.36	15.51	15.31	15.51	97545
2017-09-29	15.52	15.67	15.48	15.55	142003
2017-10-02	15.57	15.64	15.50	15.59	150281
2017-10-03	15.57	15.70	15.56	15.68	132402
2017-10-04	15.70	15.70	15.34	15.46	113936
2017-10-05	15.48	15.66	15.47	15.58	103243
2017-10-06	15.56	15.62	15.34	15.62	74890
2017-10-09	15.65	15.92	15.65	15.79	1213551
2017-10-10	15.88	15.96	15.71	15.93	104867
2017-10-11	15.89	16.06	15.88	15.91	141112
2017-10-12	15.88	16.03	15.78	15.95	78031
2017-10-13	15.94	15.96	15.83	15.92	92195
2017-10-16	15.89	15.98	15.75	15.78	138221
2017-10-17	15.78	15.82	15.61	15.64	86311
2017-10-18	15.62	15.82	15.59	15.73	80351
2017-10-19	15.78	15.78	15.55	15.60	61728
2017-10-20	15.69	15.69	15.52	15.62	70829
2017-10-23	15.63	15.63	15.36	15.39	70518
2017-10-24	15.41	15.49	15.11	15.19	109985
2017-10-25	15.17	15.20	15.03	15.04	71498
2017-10-26	15.10	15.10	14.90	14.98	83750
2017-10-27	15.02	15.10	14.92	15.02	114875
2017-10-30	15.00	15.00	14.74	14.80	130166
2017-10-31	14.85	15.03	14.77	14.94	191236
2017-11-01	15.04	15.14	14.87	14.93	99399
2017-11-02	14.95	15.13	14.88	15.08	79989
2017-11-03	14.95	15.41	14.84	15.37	104652
2017-11-06	15.37	15.37	15.22	15.31	94086
2017-11-07	15.29	15.52	15.25	15.30	91870
2017-11-08	15.21	15.36	15.14	15.27	66518
2017-11-09	15.18	15.42	15.18	15.35	89786
2017-11-10	15.25	15.39	15.21	15.23	103574
2017-11-13	15.26	15.29	15.08	14.93	105990
2017-11-14	14.87	15.11	14.85	15.07	81373
2017-11-15	15.04	15.06	14.77	14.88	592852
2017-11-16	14.88	15.28	14.88	15.20	195025
2017-11-17	15.13	15.27	15.08	15.20	68242
2017-11-20	15.17	15.24	15.03	15.04	94010
2017-11-21	15.18	15.61	15.15	15.59	135447
2017-11-22	15.55	15.74	15.39	15.44	120143
2017-11-24	15.46	15.59	15.41	15.44	30246
2017-11-27	15.44	15.83	15.42	15.71	324050
2017-11-28	15.77	15.80	15.45	15.53	163722
2017-11-29	15.53	15.70	15.48	15.60	138706
2017-11-30	15.60	15.66	15.15	15.39	205452
2017-12-01	15.39	15.41	15.15	15.35	109992
2017-12-04	15.42	15.58	15.22	15.23	152868
2017-12-05	15.33	15.49	15.10	15.10	126770
2017-12-06	15.15	15.28	14.99	14.98	143571
2017-12-07	15.00	15.18	14.85	14.98	211703
2017-12-08	14.97	15.21	14.91	15.03	149839
2017-12-11	15.05	15.21	15.05	15.11	103535
2017-12-12	15.12	15.13	14.78	14.85	160209
2017-12-13	14.83	15.18	14.83	15.06	155412
2017-12-14	15.02	15.06	14.83	14.83	82291
2017-12-15	14.80	14.96	14.72	14.77	265757
2017-12-18	14.77	15.03	14.77	14.81	351965
2017-12-19	14.81	14.83	14.10	14.12	163114
2017-12-20	14.14	14.45	14.02	14.35	220578
2017-12-21	14.45	14.45	14.13	14.25	158841
2017-12-22	14.30	14.30	14.15	14.19	100797
2017-12-26	14.31	14.72	14.31	14.65	349108
2017-12-27	14.74	14.99	14.66	14.90	652688
2017-12-28	14.93	15.04	14.86	14.97	161765
2017-12-29	15.00	15.10	14.85	14.90	257095
2018-01-02	14.96	14.96	14.54	14.54	195486
2018-01-03	14.52	14.67	14.21	14.29	176362
2018-01-04	14.30	14.36	14.16	14.19	135454
2018-01-05	14.30	14.34	14.19	14.27	101688
2018-01-08	14.22	14.27	14.10	14.18	113623
2018-01-09	14.18	14.22	14.05	14.05	129484
2018-01-10	14.00	14.00	13.78	13.91	189775
2018-01-11	13.80	14.12	13.80	14.00	117167
2018-01-12	13.99	14.12	13.90	13.98	114958
2018-01-16	14.00	14.26	13.98	14.00	178050
2018-01-17	14.00	14.42	13.98	14.35	224877
2018-01-18	14.31	14.40	14.03	14.03	201146
2018-01-19	14.01	14.21	14.00	14.14	116556
2018-01-22	14.14	14.41	14.14	14.34	133262
2018-01-23	14.33	14.61	14.21	14.38	201745
2018-01-24	14.32	14.36	14.10	14.13	194019
2018-01-25	14.15	14.19	14.03	14.16	117114
2018-01-26	14.17	14.17	13.85	13.89	175700
2018-01-29	13.81	13.83	13.27	13.40	272614
2018-01-30	13.36	13.51	13.27	13.40	146307
2018-01-31	13.40	13.50	13.25	13.38	249800
2018-02-01	13.37	13.37	12.87	12.91	361355
2018-02-02	12.77	13.02	12.61	12.86	205228
2018-02-05	12.79	12.99	12.31	12.36	285347
2018-02-06	12.30	12.61	12.25	12.55	324801
2018-02-07	12.52	12.70	12.43	12.49	223162
2018-02-08	12.52	12.88	12.35	12.41	262978
2018-02-09	12.51	12.69	12.27	12.62	217317
2018-02-12	12.63	12.63	11.93	12.34	271487
2018-02-13	12.28	12.49	12.10	12.24	147990
2018-02-14	12.14	12.28	11.95	12.26	281481
2018-02-15	12.25	12.29	12.08	12.13	307015
2018-02-16	12.09	12.30	12.09	12.16	241580
2018-02-20	12.17	12.41	12.17	12.18	181270
2018-02-21	12.22	12.36	11.98	12.03	265646
2018-02-22	12.04	12.26	11.92	12.20	166949
2018-02-23	12.22	12.35	12.15	12.26	172484
2018-02-26	12.29	12.37	12.21	12.34	115828
2018-02-27	12.34	12.41	11.73	11.76	232035
2018-02-28	11.83	11.96	11.67	11.67	191526
2018-03-01	11.70	12.07	11.65	11.89	183483
2018-03-02	11.83	11.98	11.71	11.88	116191
2018-03-05	11.89	11.96	11.78	11.80	121500
2018-03-06	11.86	11.93	11.70	11.86	188411
2018-03-07	11.82	12.20	11.82	12.20	180461
2018-03-08	12.20	12.20	11.93	12.09	99188
2018-03-09	12.09	12.23	11.38	12.22	303271
2018-03-12	12.28	12.98	12.25	12.87	423383
2018-03-13	12.92	13.11	12.81	12.87	343315
2018-03-14	12.91	12.94	12.70	12.76	214080
2018-03-15	12.76	12.82	12.58	12.68	152574
2018-03-16	12.70	13.01	12.65	12.90	299852
2018-03-19	12.90	12.90	12.55	12.87	159454
2018-03-20	12.92	12.94	12.57	12.75	225253
2018-03-21	12.76	12.93	12.70	12.84	216782
2018-03-22	12.77	13.10	12.77	12.83	215744
2018-03-23	12.80	12.92	12.71	12.85	299343
2018-03-26	12.92	13.05	12.81	12.99	209711
2018-03-27	13.01	13.41	12.81	13.18	256980
2018-03-28	13.25	13.60	13.24	13.44	179490
2018-03-29	13.50	13.56	13.32	13.41	175712
2018-04-02	13.39	13.44	12.97	13.09	163659
2018-04-03	13.09	13.30	12.89	13.23	177717
2018-04-04	13.14	13.38	13.09	13.20	180902
2018-04-05	13.24	13.24	13.01	13.10	131468
2018-04-06	13.10	13.27	13.07	13.12	369366
2018-04-09	13.18	13.27	13.05	13.15	121038
2018-04-10	13.17	13.18	13.02	13.10	210040
2018-04-11	13.04	13.29	12.91	13.18	143407
2018-04-12	13.27	13.27	13.00	13.15	209867
2018-04-13	13.17	13.23	13.04	13.19	142432
2018-04-16	13.20	13.34	13.15	13.25	178716
2018-04-17	13.25	13.52	13.20	13.42	233312
2018-04-18	13.44	13.47	13.33	13.35	95386
2018-04-19	13.34	13.34	13.14	13.25	96291
2018-04-20	13.24	13.24	12.94	12.98	100344
2018-04-23	13.01	13.11	12.92	12.97	88267
2018-04-24	13.00	13.00	12.81	12.84	170184
2018-04-25	12.85	12.99	12.77	12.93	109449
2018-04-26	12.93	13.12	12.90	13.06	153261
2018-04-27	13.05	13.50	13.05	13.47	155747
2018-04-30	13.45	13.60	13.40	13.53	149534
2018-05-01	13.55	13.76	13.43	13.68	157796
2018-05-02	13.70	13.87	13.60	13.73	97723
2018-05-03	13.74	13.85	13.70	13.77	86038
2018-05-04	13.77	14.05	13.77	13.99	81375
2018-05-07	14.09	14.19	14.02	14.14	149016
2018-05-08	14.13	14.25	14.11	14.16	299924
2018-05-09	14.17	14.32	13.97	14.30	128336
2018-05-10	14.05	14.39	14.00	14.35	175465
2018-05-11	14.29	14.34	14.10	14.16	129713
2018-05-14	13.97	14.05	13.64	13.89	142824
2018-05-15	13.79	13.96	13.76	13.92	242736
2018-05-16	13.92	14.05	13.89	13.93	147814
2018-05-17	13.93	14.03	13.76	13.84	132303
2018-05-18	13.92	14.05	13.79	13.93	166363
2018-05-21	13.92	14.33	13.82	14.26	150947
2018-05-22	14.25	14.36	14.09	14.34	178767
2018-05-23	14.34	14.91	14.33	14.89	269093
2018-05-24	14.89	15.02	14.72	14.94	216156
2018-05-25	14.95	14.99	14.84	14.95	183159
2018-05-29	14.90	15.08	14.88	15.07	285311
2018-05-30	15.00	15.33	14.96	15.15	462938
2018-05-31	15.14	15.23	14.71	14.71	877475
2018-06-01	14.81	14.87	14.20	14.45	302509
2018-06-04	14.49	14.86	14.39	14.66	255709
2018-06-05	14.69	14.93	14.67	14.91	430284
2018-06-06	14.85	14.94	14.74	14.85	193778
2018-06-07	14.86	14.94	14.76	14.91	179966
2018-06-08	14.90	14.95	14.66	14.67	142372
2018-06-11	14.66	14.72	14.57	14.67	180186
2018-06-12	14.67	14.81	14.59	14.70	212948
2018-06-13	14.69	14.75	14.61	14.69	208272
2018-06-14	14.69	14.89	14.69	14.76	154704
2018-06-15	14.74	15.00	14.71	14.71	428684
2018-06-18	14.71	14.77	14.54	14.69	169559
2018-06-19	14.65	14.80	14.63	14.70	332168
2018-06-20	14.72	14.83	14.68	14.77	138558
2018-06-21	14.77	14.79	14.63	14.69	129228
2018-06-22	14.65	14.98	14.64	14.93	468682
2018-06-25	14.86	14.93	14.76	14.89	296262
2018-06-26	14.91	14.99	14.89	14.95	337068
2018-06-27	14.95	14.98	14.88	14.91	132589
2018-06-28	14.90	15.06	14.90	15.04	424361
2018-06-29	15.02	15.40	14.98	15.35	436106
2018-07-02	15.39	15.51	15.28	15.47	166083
2018-07-03	15.45	15.82	15.45	15.75	94702
2018-07-05	15.73	15.97	15.70	15.96	153325
2018-07-06	16.00	16.06	15.88	16.03	146767
2018-07-09	16.03	16.03	15.68	15.75	227178
2018-07-10	15.75	15.86	15.65	15.84	286122
2018-07-11	15.82	16.00	15.68	15.90	149370
2018-07-12	15.88	15.88	15.69	15.82	152159
2018-07-13	15.80	15.86	15.65	15.65	95711
2018-07-16	15.63	15.71	15.54	15.70	116551
2018-07-17	15.78	16.04	15.70	15.87	365233
2018-07-18	15.85	15.97	15.40	15.54	176439
2018-07-19	15.57	15.93	15.50	15.82	142248
2018-07-20	15.82	15.82	15.56	15.60	86312
2018-07-23	15.60	15.62	15.41	15.55	73897
2018-07-24	15.57	15.61	15.37	15.57	204372
2018-07-25	15.56	15.74	15.47	15.57	84992
2018-07-26	15.56	15.73	15.49	15.51	56474
2018-07-27	15.50	15.50	14.99	15.01	121054
2018-07-30	15.00	15.14	14.89	14.92	94780
2018-07-31	14.96	15.51	14.96	15.44	160881
2018-08-01	15.28	15.48	15.05	15.32	140958
2018-08-02	15.28	15.44	15.18	15.30	83070
2018-08-03	15.34	15.41	15.16	15.23	67797
2018-08-06	15.27	15.30	15.09	15.22	53295
2018-08-07	15.22	15.54	15.17	15.52	130338
2018-08-08	15.55	16.25	15.51	15.63	204348
2018-08-09	15.73	15.75	15.50	15.61	170036
2018-08-10	15.54	15.62	15.35	15.37	83625
2018-08-13	15.38	15.58	15.31	15.39	135450
2018-08-14	15.40	16.11	15.32	15.85	200735
2018-08-15	15.73	16.15	15.71	16.06	217570
2018-08-16	16.06	16.25	16.03	16.24	120809
2018-08-17	16.25	16.50	16.25	16.43	151885
2018-08-20	16.50	16.65	16.40	16.56	128129
2018-08-21	16.57	16.69	16.47	16.50	114066
2018-08-22	16.51	16.53	16.33	16.41	111269
2018-08-23	16.37	16.48	16.15	16.24	139812
2018-08-24	16.25	16.28	16.09	16.12	106413
2018-08-27	16.20	16.20	15.94	16.05	131034
2018-08-28	16.02	16.15	15.91	16.14	99852
2018-08-29	16.17	16.32	16.01	16.09	138007
2018-08-30	16.16	16.20	15.94	15.97	103697
2018-08-31	15.94	16.05	15.84	15.96	134913
2018-09-04	15.97	15.97	15.63	15.69	118722
2018-09-05	15.64	15.97	15.55	15.95	117371
2018-09-06	15.97	16.11	15.89	15.91	130370
2018-09-07	15.87	15.87	15.59	15.65	78882
2018-09-10	15.69	15.75	15.50	15.57	84264
2018-09-11	15.60	15.60	15.43	15.48	89504
2018-09-12	15.48	15.56	15.20	15.55	252911
2018-09-13	15.60	15.70	15.53	15.63	94168
2018-09-14	15.58	15.66	15.36	15.60	206478
2018-09-17	15.76	16.00	15.57	15.81	280483
2018-09-18	15.81	15.88	15.59	15.59	114953
2018-09-19	15.55	15.65	15.44	15.45	169416
2018-09-20	15.50	15.63	15.42	15.60	139435
2018-09-21	15.60	15.69	15.52	15.64	312212
2018-09-24	15.61	15.66	15.36	15.42	144761
2018-09-25	15.47	15.54	15.40	15.43	164709
2018-09-26	15.42	15.55	15.40	15.43	134965
2018-09-27	15.48	15.65	15.41	15.49	112346
2018-09-28	15.49	15.68	15.48	15.64	136651
2018-10-01	15.69	15.70	15.51	15.55	107214
2018-10-02	15.55	15.55	15.42	15.45	81441
2018-10-03	15.45	15.46	15.26	15.32	123332
2018-10-04	15.27	15.32	15.05	15.12	187749
2018-10-05	15.17	15.29	15.16	15.23	119442
2018-10-08	15.24	15.49	15.24	15.35	102828
2018-10-09	15.32	15.50	15.32	15.44	96487
2018-10-10	15.39	15.53	15.25	15.30	184743
2018-10-11	15.29	15.43	14.92	14.93	197818
2018-10-12	15.03	15.10	14.41	14.42	258932
2018-10-15	14.39	14.92	14.39	14.73	280986
2018-10-16	14.73	15.07	14.59	14.98	170850
2018-10-17	14.97	15.01	14.72	14.81	117073
2018-10-18	14.81	14.83	14.59	14.65	142300
2018-10-19	14.64	14.85	14.62	14.66	134178
2018-10-22	14.64	14.74	14.31	14.37	137409
2018-10-23	14.31	14.51	14.10	14.40	118916
2018-10-24	14.36	14.66	14.31	14.46	139132
2018-10-25	14.50	14.82	14.42	14.76	229457
2018-10-26	14.80	14.84	14.39	14.52	147864
2018-10-29	14.58	14.80	14.54	14.66	95269
2018-10-30	14.68	14.88	14.62	14.68	167375
2018-10-31	14.68	14.68	14.30	14.33	138429
2018-11-01	14.38	14.56	14.23	14.24	100493
2018-11-02	14.00	14.08	12.85	13.29	455737
2018-11-05	13.29	13.45	13.09	13.42	262506
2018-11-06	13.31	13.46	13.24	13.35	218607
2018-11-07	13.43	13.52	13.34	13.48	174969
2018-11-08	13.48	13.49	13.13	13.41	147971
2018-11-09	13.36	13.48	13.16	13.25	173846
2018-11-12	13.23	13.36	13.08	13.28	184587
2018-11-13	13.30	13.32	12.92	12.76	293705
2018-11-14	12.73	12.94	12.73	12.84	158897
2018-11-15	12.73	12.75	12.38	12.45	153489
2018-11-16	12.40	12.80	12.36	12.68	204135
2018-11-19	12.68	13.12	12.54	13.08	253660
2018-11-20	13.10	13.49	13.09	13.31	301472
2018-11-21	13.32	13.52	13.23	13.24	88515
2018-11-23	13.20	13.23	13.12	13.16	57804
2018-11-26	13.11	13.23	12.76	12.82	199899
2018-11-27	12.83	12.94	12.76	12.79	111187
2018-11-28	12.75	12.78	12.48	12.73	165966
2018-11-29	12.75	12.97	12.67	12.84	209738
2018-11-30	12.84	13.04	12.73	13.03	153413
2018-12-03	13.08	13.13	12.93	13.12	169087
2018-12-04	13.11	13.26	12.77	12.84	153858
2018-12-06	12.77	13.16	12.70	13.14	343337
2018-12-07	13.20	13.21	13.00	13.05	266781
2018-12-10	13.08	13.15	12.80	12.94	166828
2018-12-11	12.99	13.13	12.87	12.92	167904
2018-12-12	12.96	13.14	12.71	12.80	196456
2018-12-13	12.80	13.01	12.76	12.94	202527
2018-12-14	12.84	13.08	12.84	13.04	194605
2018-12-17	13.01	13.05	12.24	12.35	399745
2018-12-18	12.35	12.72	12.35	12.46	383937
2018-12-19	12.49	12.51	12.09	12.12	180176
2018-12-20	12.13	12.27	11.75	11.91	408023
2018-12-21	11.97	12.22	11.83	11.92	316091
2018-12-24	11.92	11.92	11.28	11.28	134461
2018-12-26	11.32	11.70	11.14	11.67	251426
2018-12-27	11.57	11.60	11.25	11.59	205349
2018-12-28	11.52	11.85	11.49	11.71	196068
2018-12-31	11.76	11.88	11.52	11.84	178173
2019-01-02	11.73	11.77	11.37	11.42	181987
2019-01-03	11.38	11.77	11.38	11.64	131790
2019-01-04	11.72	12.12	11.66	12.00	177354
2019-01-07	11.99	12.38	11.98	12.22	265741
2019-01-08	12.28	12.55	12.24	12.53	135918
2019-01-09	12.53	12.60	12.37	12.55	88376
2019-01-10	12.51	12.73	12.43	12.64	76364
2019-01-11	12.61	12.75	12.46	12.61	147378
2019-01-14	12.57	12.60	12.24	12.28	116598
2019-01-15	12.30	12.48	12.27	12.42	405043
2019-01-16	12.39	12.56	12.36	12.51	109642
2019-01-17	12.49	12.84	12.44	12.83	163791
2019-01-18	12.86	12.90	12.65	12.74	97168
2019-01-22	12.71	12.77	12.50	12.74	94243
2019-01-23	12.74	12.74	12.51	12.64	96245
2019-01-24	12.62	12.71	12.59	12.66	69788
2019-01-25	12.68	12.94	12.63	12.85	168195
2019-01-28	12.93	13.31	12.87	13.30	265818
2019-01-29	13.36	13.82	13.27	13.76	358784
2019-01-30	13.75	14.00	13.69	13.94	161368
2019-01-31	13.90	14.09	13.68	14.03	209286
2019-02-01	14.03	14.12	13.60	13.70	236199
2019-02-04	13.60	13.85	13.53	13.83	84847
2019-02-05	13.92	13.97	13.71	13.97	107745
2019-02-06	13.94	13.94	13.80	13.89	68753
2019-02-07	13.85	14.08	13.78	14.04	104058
2019-02-08	14.03	14.21	13.99	14.20	86398
2019-02-11	14.20	14.31	14.20	14.30	145354
2019-02-12	14.29	14.30	13.99	14.18	142588
2019-02-13	14.10	14.16	13.94	13.82	119812
2019-02-14	13.82	13.85	13.60	13.60	109594
2019-02-15	13.63	13.83	13.58	13.69	129969
2019-02-19	13.69	13.81	13.60	13.80	128264
2019-02-20	13.83	13.95	13.76	13.81	111494
2019-02-21	13.56	13.88	13.56	13.87	94394
2019-02-22	13.94	14.09	13.88	14.00	107144
2019-02-25	13.97	14.05	13.83	13.90	133040
2019-02-26	13.97	13.97	13.70	13.77	76974
2019-02-27	13.75	13.77	13.57	13.61	68900
2019-02-28	13.62	13.85	13.57	13.68	269744
2019-03-01	13.68	13.68	13.36	13.61	159851
2019-03-04	13.63	13.67	13.25	13.35	183676
2019-03-05	13.34	14.02	13.34	13.95	191323
2019-03-06	13.95	14.01	13.62	13.67	150561
2019-03-07	13.72	13.81	13.54	13.56	90979
2019-03-08	13.32	13.58	13.14	13.24	287006
2019-03-11	13.31	13.53	13.25	13.48	411854
2019-03-12	13.47	13.57	13.29	13.48	244340
2019-03-13	13.41	13.56	13.41	13.48	97991
2019-03-14	13.45	13.58	13.38	13.53	131852
2019-03-15	13.58	13.81	13.51	13.56	379741
2019-03-18	13.56	13.74	13.54	13.58	133588
2019-03-19	13.73	13.89	13.60	13.75	127795
2019-03-20	13.83	14.11	13.60	13.85	149389
2019-03-21	13.82	14.18	13.82	14.03	124863
2019-03-22	14.04	14.14	13.68	13.76	132095
2019-03-25	13.66	13.90	13.44	13.75	182442
2019-03-26	13.82	14.05	13.70	14.04	136007
2019-03-27	14.06	14.12	13.98	14.02	292975
2019-03-28	14.02	14.16	13.95	14.08	89215
2019-03-29	14.13	14.28	13.93	14.08	167264
2019-04-01	14.02	14.10	13.70	14.10	406657
2019-04-02	14.13	14.13	13.82	13.90	96346
2019-04-03	13.90	14.00	13.73	13.91	106985
2019-04-04	13.92	13.96	13.77	13.94	110796
2019-04-05	13.92	13.97	13.78	13.85	317790
2019-04-08	13.83	13.90	13.58	13.59	149248
2019-04-09	13.57	13.63	13.44	13.44	89160
2019-04-10	13.42	13.64	13.40	13.63	174782
2019-04-11	13.62	13.96	13.62	13.93	148449
2019-04-12	13.87	14.00	13.75	13.99	114748
2019-04-15	13.94	14.00	13.69	13.73	157868
2019-04-16	13.73	13.78	13.62	13.64	189451
2019-04-17	13.66	13.75	13.49	13.68	187538
2019-04-18	13.65	13.83	13.65	13.82	109259
2019-04-22	13.73	13.86	13.53	13.67	151471
2019-04-23	13.74	13.92	13.71	13.86	129726
2019-04-24	13.90	14.14	13.90	14.00	165408
2019-04-25	13.86	13.95	13.75	13.85	155562
2019-04-26	13.93	14.18	13.89	14.18	134793
2019-04-29	14.08	14.38	14.08	14.15	149761
2019-04-30	14.08	14.21	13.94	14.05	147034
2019-05-01	14.05	14.12	13.86	13.97	132471
2019-05-02	13.93	14.04	13.84	13.89	110208
2019-05-03	14.08	14.19	13.63	13.95	149023
2019-05-06	13.88	13.94	13.62	13.65	125984
2019-05-07	13.59	13.75	13.04	13.15	200746
2019-05-08	13.15	13.30	13.15	13.22	231542
2019-05-09	13.29	13.40	13.13	13.30	126102
2019-05-10	13.21	13.36	13.21	13.31	161971
2019-05-13	13.30	13.34	13.12	13.02	136507
2019-05-14	13.17	13.23	13.08	13.17	175488
2019-05-15	13.20	13.24	13.15	13.17	287330
2019-05-16	13.13	13.24	13.09	13.20	181854
2019-05-17	13.12	13.24	13.05	13.15	132232
2019-05-20	13.10	13.31	13.01	13.25	158090
2019-05-21	13.25	13.35	13.24	13.30	133995
2019-05-22	13.30	13.30	13.02	13.23	164278
2019-05-23	13.20	13.34	13.14	13.34	109968
2019-05-24	13.38	13.51	13.33	13.39	84518
2019-05-28	13.45	13.61	13.37	13.60	171183
2019-05-29	13.59	13.59	13.36	13.43	212306
2019-05-30	13.43	13.62	13.28	13.39	122086
2019-05-31	13.31	13.36	13.15	13.31	93834
2019-06-03	13.38	13.42	13.17	13.26	210676
2019-06-04	13.32	13.39	13.07	13.19	102903
2019-06-05	13.26	13.29	13.12	13.22	69432
2019-06-06	13.37	13.51	13.26	13.49	119538
2019-06-07	13.55	13.83	13.53	13.69	92118
2019-06-10	13.64	13.68	13.53	13.62	79674
2019-06-11	13.62	13.66	13.40	13.55	117388
2019-06-12	13.52	13.61	13.26	13.30	181473
2019-06-13	13.29	13.41	13.23	13.38	183972
2019-06-14	13.33	13.57	13.27	13.34	235359
2019-06-17	13.35	13.43	13.23	13.35	163587
2019-06-18	13.35	13.52	13.16	13.25	184701
2019-06-19	13.28	13.43	13.15	13.40	96459
2019-06-20	13.40	13.48	13.27	13.35	160892
2019-06-21	13.29	13.30	13.08	13.09	198443
2019-06-24	13.09	13.14	12.72	12.72	137469
2019-06-25	12.71	12.87	12.60	12.60	160024
2019-06-26	12.63	12.63	12.24	12.24	193541
2019-06-27	12.26	12.61	12.26	12.49	257070
2019-06-28	12.43	12.66	12.41	12.41	520023
2019-07-01	12.49	12.65	12.32	12.35	133409
2019-07-02	12.37	12.54	12.30	12.44	96579
2019-07-03	12.48	12.78	12.48	12.68	97305
2019-07-05	12.62	12.78	12.45	12.75	109779
2019-07-08	12.70	12.76	12.60	12.63	135661
2019-07-09	12.60	12.68	12.56	12.64	80246
2019-07-10	12.68	12.73	12.57	12.65	316914
2019-07-11	12.63	12.72	12.51	12.54	126297
2019-07-12	12.50	12.62	12.46	12.54	131895
2019-07-15	12.52	12.56	12.25	12.34	166709
2019-07-16	12.30	12.58	12.30	12.45	109072
2019-07-17	12.45	12.52	12.29	12.46	120225
2019-07-18	12.46	12.55	12.31	12.44	190408
2019-07-19	12.41	12.50	12.19	12.19	153195
2019-07-22	12.49	12.49	12.22	12.40	237798
2019-07-23	12.42	12.94	12.42	12.92	364585
2019-07-24	12.92	13.01	12.83	12.95	139592
2019-07-25	12.92	12.95	12.76	12.84	132566
2019-07-26	12.85	13.02	12.81	12.97	139935
2019-07-29	12.99	13.26	12.99	13.16	153489
2019-07-30	13.12	13.30	13.12	13.20	155957
2019-07-31	13.20	13.45	13.04	13.15	191759
2019-08-01	13.13	13.27	13.11	13.15	98332
2019-08-02	13.10	13.19	13.02	13.06	76377
2019-08-05	13.02	13.03	12.49	12.68	127558
2019-08-06	12.69	12.90	12.65	12.76	98436
2019-08-07	12.69	12.94	12.56	12.83	120512
2019-08-08	12.90	13.09	12.80	12.98	130878
2019-08-09	12.89	12.89	11.97	12.35	397841
2019-08-12	12.26	12.60	12.21	12.39	316713
2019-08-13	12.27	12.40	12.24	12.17	291882
2019-08-14	12.05	12.15	11.72	11.77	204073
2019-08-15	11.86	12.08	11.66	12.06	269791
2019-08-16	12.11	12.72	12.09	12.66	301559
2019-08-19	12.60	12.81	12.36	12.75	166838
2019-08-20	12.80	12.81	12.46	12.48	149507
2019-08-21	12.56	12.56	12.29	12.47	220993
2019-08-22	12.42	12.46	12.22	12.41	155028
2019-08-23	12.44	12.50	12.19	12.27	201550
2019-08-26	12.31	12.70	12.31	12.67	233354
2019-08-27	12.77	12.83	12.57	12.60	383919
2019-08-28	12.66	12.89	12.64	12.70	148309
2019-08-29	12.69	13.04	12.69	12.82	126527
2019-08-30	12.81	12.91	12.68	12.86	184390
2019-09-03	12.85	12.92	12.76	12.91	169683
2019-09-04	12.93	13.28	12.93	13.18	174411
2019-09-05	13.17	13.43	13.12	13.15	163023
2019-09-06	13.18	13.24	13.10	13.20	90587
2019-09-09	13.12	13.33	13.07	13.30	101568
2019-09-10	13.23	13.68	13.16	13.68	178172
2019-09-11	13.60	13.95	13.39	13.91	286383
2019-09-12	13.97	13.97	13.60	13.64	296070
2019-09-13	13.65	13.82	13.52	13.70	246169
2019-09-16	13.80	13.94	13.65	13.83	165063
2019-09-17	13.80	13.89	13.63	13.88	106148
2019-09-18	13.95	13.98	13.83	13.92	103871
2019-09-19	13.99	14.11	13.85	14.01	201542
2019-09-20	14.03	14.16	13.81	13.83	179418
2019-09-23	13.74	13.93	13.74	13.87	190977
2019-09-24	13.95	14.06	13.86	13.92	136052
2019-09-25	13.91	14.03	13.76	13.90	76008
2019-09-26	13.92	14.06	13.84	14.00	168863
2019-09-27	14.01	14.08	13.75	13.86	186972
2019-09-30	13.84	14.15	13.83	14.08	175748
2019-10-01	14.11	14.31	14.09	14.16	183955
2019-10-02	14.14	14.38	14.12	14.37	187322
2019-10-03	14.37	14.50	14.26	14.39	141945
2019-10-04	14.36	14.54	14.32	14.37	114053
2019-10-07	14.33	14.45	14.25	14.38	90720
2019-10-08	14.38	14.41	14.19	14.27	84370
2019-10-09	14.41	14.43	14.19	14.27	72144
2019-10-10	14.27	14.37	14.19	14.20	210236
2019-10-11	14.28	14.41	14.20	14.22	74029
2019-10-14	14.22	14.31	14.10	14.30	90196
2019-10-15	14.29	14.38	14.18	14.37	67025
2019-10-16	14.31	14.41	14.24	14.35	70511
2019-10-17	14.37	14.56	14.35	14.53	184492
2019-10-18	14.52	14.83	14.52	14.76	116906
2019-10-21	14.70	15.27	14.70	15.16	173736
2019-10-22	15.20	15.25	15.04	15.09	94065
2019-10-23	15.05	15.07	14.76	14.86	103399
2019-10-24	14.96	14.96	14.70	14.80	99403
2019-10-25	14.80	14.83	14.68	14.69	87531
2019-10-28	14.65	14.71	14.58	14.68	66193
2019-10-29	14.70	14.96	14.64	14.84	104427
2019-10-30	14.90	14.96	14.75	14.94	74520
2019-10-31	14.94	14.98	14.77	14.93	92641
2019-11-01	14.95	15.06	14.86	15.00	72080
2019-11-04	15.03	15.11	14.93	15.01	78580
2019-11-05	14.98	15.06	14.87	14.87	189869
2019-11-06	14.89	14.93	14.58	14.69	144115
2019-11-07	14.73	14.82	14.54	14.70	89907
2019-11-08	15.20	15.63	14.86	15.07	280588
2019-11-11	15.21	15.24	14.82	15.14	304492
2019-11-12	15.09	15.40	15.07	15.34	262509
2019-11-13	15.29	15.31	15.09	14.95	130976
2019-11-14	14.92	15.10	14.84	14.91	95159
2019-11-15	15.00	15.00	14.82	14.85	94872
2019-11-18	14.78	14.85	14.69	14.75	222893
2019-11-19	14.80	14.97	14.72	14.90	107588
2019-11-20	14.86	15.00	14.75	14.87	130978
2019-11-21	14.84	14.88	14.58	14.60	59346
2019-11-22	14.69	14.72	14.55	14.68	141314
2019-11-25	14.79	14.99	14.79	14.93	113425
2019-11-26	14.97	15.35	14.94	15.34	276990
2019-11-27	15.36	15.95	15.34	15.94	256901
2019-11-29	15.88	15.88	15.59	15.61	118044
2019-12-02	15.59	15.59	15.18	15.22	97837
2019-12-03	15.19	15.54	15.19	15.36	117013
2019-12-04	15.36	15.49	15.36	15.39	89202
2019-12-05	15.44	15.50	15.30	15.49	79023
2019-12-06	15.50	15.73	15.50	15.68	124203
2019-12-09	15.65	15.76	15.62	15.73	150293
2019-12-10	15.73	15.85	15.66	15.80	107664
2019-12-11	15.73	16.22	15.56	16.20	497218
2019-12-12	16.15	16.32	15.89	15.90	214286
2019-12-13	15.91	16.06	15.80	15.96	341799
2019-12-16	15.84	16.02	15.67	15.74	211972
2019-12-17	15.74	15.96	15.56	15.69	393443
2019-12-18	15.76	16.09	15.59	16.03	194774
2019-12-19	16.06	16.06	15.69	15.78	100996
2019-12-20	15.78	15.94	15.66	15.89	297142
2019-12-23	16.00	16.00	15.76	15.77	140121
2019-12-24	15.76	15.76	15.60	15.65	66255
2019-12-26	15.69	15.75	15.46	15.63	90833
2019-12-27	15.72	15.72	15.53	15.61	57331
2019-12-30	15.55	15.61	15.49	15.51	61931
2019-12-31	15.48	15.77	15.46	15.73	133444
2020-01-02	15.86	15.86	15.30	15.42	116323
2020-01-03	15.33	15.57	15.30	15.54	125905
2020-01-06	15.50	15.69	15.49	15.55	99978
2020-01-07	15.49	15.53	15.33	15.38	73357
2020-01-08	15.38	15.56	15.27	15.51	105230
2020-01-09	15.55	15.80	15.55	15.76	174507
2020-01-10	15.85	15.85	15.53	15.67	149632
2020-01-13	15.61	15.79	15.61	15.77	84618
2020-01-14	15.73	16.08	15.66	16.02	124124
2020-01-15	16.04	16.22	16.04	16.13	185746
2020-01-16	16.15	16.39	16.14	16.38	214924
2020-01-17	16.48	16.49	16.32	16.37	201558
2020-01-21	16.35	16.47	16.34	16.40	127204
2020-01-22	16.48	16.57	16.35	16.49	138320
2020-01-23	16.49	16.64	16.40	16.64	117219
2020-01-24	16.63	16.63	16.39	16.43	67335
2020-01-27	16.31	16.55	16.30	16.45	99509
2020-01-28	16.54	16.56	16.23	16.32	132888
2020-01-29	16.31	16.32	16.14	16.18	108084
2020-01-30	16.13	16.26	16.08	16.18	62966
2020-01-31	16.07	16.19	15.77	15.80	138864
2020-02-03	15.83	16.16	15.83	16.09	96510
2020-02-04	16.17	16.25	16.04	16.14	95029
2020-02-05	16.33	16.45	16.16	16.43	156973
2020-02-06	16.54	16.57	16.42	16.51	128433
2020-02-07	16.51	16.51	16.30	16.31	68207
2020-02-10	16.34	16.39	16.26	16.36	75185
2020-02-11	16.44	16.53	16.27	16.41	69852
2020-02-12	16.48	16.50	16.31	16.35	97028
2020-02-13	16.29	16.45	16.29	16.25	53144
2020-02-14	16.25	16.46	16.25	16.42	77412
2020-02-18	16.45	16.45	16.21	16.28	60268
2020-02-19	16.33	16.33	16.08	16.13	93845
2020-02-20	16.05	16.19	15.96	16.15	97508
2020-02-21	16.18	16.24	15.96	16.01	147983
2020-02-24	15.75	15.86	15.61	15.69	80587
2020-02-25	15.72	15.75	15.34	15.43	123377
2020-02-26	15.58	15.90	15.47	15.80	128103
2020-02-27	15.58	15.58	14.95	14.95	145212
2020-02-28	14.70	14.70	14.07	14.51	243782
2020-03-02	14.57	14.97	14.36	14.96	93113
2020-03-03	14.97	15.47	14.84	15.01	144553
2020-03-04	15.28	15.62	15.17	15.62	116204
2020-03-05	15.17	15.42	14.62	15.08	139490
2020-03-06	14.79	15.31	14.45	15.28	193088
2020-03-09	14.78	14.78	11.80	11.98	441208
2020-03-10	12.30	13.00	12.20	12.95	256197
2020-03-11	12.95	12.95	12.14	12.45	233283
2020-03-12	11.69	12.15	10.95	11.73	358181
2020-03-13	12.32	13.51	11.67	13.51	327254
2020-03-16	12.00	12.29	10.49	10.67	557821
2020-03-17	10.76	10.99	10.12	10.70	350508
2020-03-18	10.21	10.31	9.03	9.28	435583
2020-03-19	9.23	10.39	8.63	9.74	435562
2020-03-20	9.80	10.46	9.10	9.91	517473
2020-03-23	9.84	9.91	8.67	9.11	319660
2020-03-24	9.53	9.78	8.91	9.31	396359
2020-03-25	9.56	10.25	9.14	9.70	240503
2020-03-26	9.80	11.30	9.71	11.22	225581
2020-03-27	10.70	11.02	10.30	10.43	199387
2020-03-30	10.35	10.71	10.11	10.53	247963
2020-03-31	10.43	10.89	10.27	10.86	263393
2020-04-01	10.10	10.21	9.67	9.87	235576
2020-04-02	9.81	10.27	9.77	10.12	442479
2020-04-03	9.80	10.04	9.70	9.95	313718
2020-04-06	10.40	10.65	9.58	10.22	378959
2020-04-07	10.69	10.75	9.88	9.98	261736
2020-04-08	10.20	10.50	9.98	10.47	269764
2020-04-09	10.83	12.07	10.83	12.06	264922
2020-04-13	12.02	12.02	11.49	11.80	158415
2020-04-14	12.15	12.33	11.00	11.27	292402
2020-04-15	10.77	10.96	10.39	10.62	296214
2020-04-16	10.57	10.97	10.15	10.91	334024
2020-04-17	11.17	11.62	11.00	11.37	243280
2020-04-20	11.24	11.39	10.91	11.23	259130
2020-04-21	10.77	11.31	10.77	11.19	228683
2020-04-22	11.57	11.57	10.91	10.95	171293
2020-04-23	10.95	11.23	10.74	10.91	184202
2020-04-24	10.99	11.47	10.71	11.25	165691
2020-04-27	11.37	12.46	11.37	12.18	279588
2020-04-28	12.33	12.79	12.26	12.69	165361
2020-04-29	12.80	13.60	12.80	13.41	220185
2020-04-30	13.04	13.33	12.86	12.99	202678
2020-05-01	12.55	12.77	12.29	12.47	194598
2020-05-04	12.25	12.48	12.04	12.30	177045
2020-05-05	12.59	12.69	12.09	12.15	165955
2020-05-06	12.16	12.29	11.93	12.01	147323
2020-05-07	12.26	12.48	11.99	12.18	153393
2020-05-08	12.51	13.08	12.51	12.85	181526
2020-05-11	12.53	12.77	12.20	12.51	206836
2020-05-12	12.51	12.62	11.87	11.90	191051
2020-05-13	11.69	11.89	11.01	11.14	205725
2020-05-14	10.79	10.90	10.32	10.87	290006
2020-05-15	10.85	11.10	10.70	10.99	149775
2020-05-18	10.96	12.00	10.96	11.92	215600
2020-05-19	11.84	11.97	11.51	11.55	121382
2020-05-20	11.80	11.88	11.40	11.80	134995
2020-05-21	11.80	12.03	11.79	11.89	107052
2020-05-22	12.00	12.16	11.55	12.15	159323
2020-05-26	12.40	12.93	12.33	12.79	194271
2020-05-27	13.12	13.32	12.44	13.04	214185
2020-05-28	13.30	13.30	12.78	12.82	128511
2020-05-29	12.60	12.73	12.35	12.48	119505
2020-06-01	12.61	13.05	12.38	12.86	136091
2020-06-02	13.05	13.17	12.87	13.02	78752
2020-06-03	13.35	13.57	13.18	13.48	144264
2020-06-04	13.44	13.44	13.08	13.25	84090
2020-06-05	14.05	14.11	13.53	13.96	244094
2020-06-08	13.85	14.17	13.71	13.86	257662
2020-06-09	13.51	13.79	13.43	13.58	121116
2020-06-10	13.75	13.75	13.02	13.12	196716
2020-06-11	12.47	12.76	12.18	12.30	236417
2020-06-12	12.89	12.89	12.36	12.83	125407
2020-06-15	12.51	12.54	12.28	12.48	265463
2020-06-16	12.83	13.06	12.50	12.84	207720
2020-06-17	12.92	12.92	12.50	12.53	115419
2020-06-18	12.19	12.76	12.19	12.60	138526
2020-06-19	12.76	12.80	12.58	12.68	234264
2020-06-22	12.66	12.89	12.43	12.83	98394
2020-06-23	12.96	13.05	12.67	12.84	109898
2020-06-24	12.61	12.78	11.73	12.16	239140
2020-06-25	12.05	12.66	12.05	12.62	157547
2020-06-26	12.61	12.71	12.14	12.30	338933
2020-06-29	12.50	12.90	12.35	12.86	168646
2020-06-30	12.78	12.97	12.69	12.93	171854
2020-07-01	12.81	13.25	12.81	13.17	126303
2020-07-02	13.55	13.57	12.93	13.24	162436
2020-07-06	13.68	13.83	13.01	13.03	136772
2020-07-07	12.80	12.85	12.36	12.41	125077
2020-07-08	12.32	12.56	12.13	12.29	136210
2020-07-09	12.18	12.18	11.74	11.89	121595
2020-07-10	11.81	12.09	11.81	11.92	115287
2020-07-13	11.96	12.16	11.81	11.91	138388
2020-07-14	11.84	12.16	11.83	12.15	132010
2020-07-15	12.55	12.64	12.15	12.16	166262
2020-07-16	12.16	12.16	11.78	11.95	105949
2020-07-17	11.97	12.23	11.82	12.04	117699
2020-07-20	11.96	11.98	11.67	11.69	124723
2020-07-21	11.93	12.20	11.89	11.92	151626
2020-07-22	11.80	12.24	11.80	12.16	165054
2020-07-23	12.11	12.38	12.01	12.34	306724
2020-07-24	12.36	12.40	12.10	12.12	87670
2020-07-27	12.19	12.27	11.94	12.26	195541
2020-07-28	12.18	12.36	12.10	12.28	158369
2020-07-29	12.40	12.75	12.40	12.60	198648
2020-07-30	12.36	12.45	12.18	12.38	150721
2020-07-31	12.30	12.33	12.00	12.30	162857
2020-08-03	12.37	12.37	12.17	12.27	199079
2020-08-04	12.12	12.70	12.12	12.63	154671
2020-08-05	12.86	12.86	12.39	12.52	132693
2020-08-06	12.62	13.65	12.62	13.21	367471
2020-08-07	13.17	13.83	13.07	13.73	233234
2020-08-10	13.83	14.01	13.55	13.74	274418
2020-08-11	14.00	14.09	13.49	13.58	257975
2020-08-12	13.80	14.01	13.68	13.93	214186
2020-08-13	13.94	13.94	13.58	13.58	187744
2020-08-14	13.61	13.68	13.43	13.47	88066
2020-08-17	13.47	13.66	13.39	13.65	149689
2020-08-18	13.65	13.65	13.33	13.47	102069
2020-08-19	13.56	13.64	13.43	13.56	162932
2020-08-20	13.42	13.86	13.42	13.81	192825
2020-08-21	13.77	14.11	13.64	13.99	394571
2020-08-24	14.17	14.23	13.59	13.89	235812
2020-08-25	14.04	14.05	13.60	13.96	151997
2020-08-26	13.96	13.96	13.75	13.91	114915
2020-08-27	13.97	14.22	13.97	14.16	88506
2020-08-28	14.14	14.28	13.98	14.28	89518
2020-08-31	14.35	14.58	14.27	14.54	301145
2020-09-01	14.46	14.86	14.44	14.84	210296
2020-09-02	14.88	14.90	14.73	14.89	245849
2020-09-03	14.89	15.05	14.66	14.77	229234
2020-09-04	14.87	14.97	14.38	14.50	166830
2020-09-08	14.50	14.52	14.21	14.27	139022
2020-09-09	14.38	14.64	14.20	14.26	105865
2020-09-10	14.24	14.29	13.88	13.88	97185
2020-09-11	13.88	13.88	13.55	13.71	232673
2020-09-14	13.83	14.26	13.83	14.18	193546
2020-09-15	14.32	14.93	14.18	14.54	143808
2020-09-16	14.64	14.93	14.55	14.83	160701
2020-09-17	14.83	14.98	14.51	14.58	299141
2020-09-18	14.65	14.76	14.30	14.76	418706
2020-09-21	15.00	15.00	13.85	13.98	248948
2020-09-22	14.05	14.25	13.75	13.94	129768
2020-09-23	13.88	13.98	13.16	13.18	286389
2020-09-24	13.25	13.51	13.05	13.16	153179
2020-09-25	13.16	13.63	13.16	13.58	158693
2020-09-28	13.71	13.99	13.45	13.95	371236
2020-09-29	13.87	13.94	13.56	13.69	276166
2020-09-30	13.77	14.00	13.42	13.54	117224
2020-10-01	14.06	14.22	13.79	14.17	143135
2020-10-02	13.92	14.45	13.92	14.41	116665
2020-10-05	14.45	14.50	14.16	14.38	102271
2020-10-06	14.46	14.72	14.25	14.46	160105
2020-10-07	14.46	14.64	14.27	14.54	101439
2020-10-08	14.99	15.00	14.59	14.65	140379
2020-10-09	14.78	14.78	14.40	14.46	59221
2020-10-12	14.44	14.62	14.29	14.55	77736
2020-10-13	14.37	14.45	14.06	14.07	107315
2020-10-14	14.04	14.15	13.83	13.84	65971
2020-10-15	13.75	14.21	13.70	14.11	125073
2020-10-16	14.10	14.10	13.83	13.84	63165
2020-10-19	13.87	13.96	13.70	13.74	71634
2020-10-20	13.91	14.10	13.82	13.99	89824
2020-10-21	13.95	14.12	13.77	14.10	87811
2020-10-22	14.07	14.26	14.06	14.11	79629
2020-10-23	14.17	14.24	14.06	14.18	61797
2020-10-26	13.97	14.01	13.68	13.85	82097
2020-10-27	13.78	13.97	13.58	13.59	52867
2020-10-28	13.50	13.55	13.19	13.21	105715
2020-10-29	13.24	13.81	13.11	13.76	104844
2020-10-30	13.73	13.82	13.41	13.63	129078
2020-11-02	13.78	13.85	13.61	13.83	74825
2020-11-03	14.07	14.32	13.91	14.18	85657
2020-11-04	14.01	14.12	13.78	13.89	59235
2020-11-05	13.82	14.28	13.82	14.08	105675
2020-11-06	14.22	14.22	13.69	13.84	143293
2020-11-09	14.41	15.40	14.13	14.17	250115
2020-11-10	14.37	15.04	14.35	14.74	420063
2020-11-11	14.70	14.70	14.33	14.62	88784
2020-11-12	14.47	14.48	13.90	14.03	184643
2020-11-13	14.12	14.29	13.99	14.23	104245
2020-11-16	14.34	14.61	14.25	14.60	181543
2020-11-17	14.46	14.82	14.40	14.66	100597
2020-11-18	14.78	14.90	14.33	14.35	119401
2020-11-19	14.25	14.42	14.16	14.41	79349
2020-11-20	14.25	14.35	14.08	14.30	162507
2020-11-23	14.42	14.58	14.25	14.30	111350
2020-11-24	14.57	14.77	14.46	14.60	136994
2020-11-25	14.60	14.68	14.40	14.46	85060
2020-11-27	14.42	14.51	14.21	14.26	190993
2020-11-30	14.26	14.54	14.20	14.33	167484
2020-12-01	14.52	14.86	14.44	14.71	186749
2020-12-02	14.72	14.88	14.58	14.71	105651
2020-12-03	14.76	14.97	14.70	14.76	94623
2020-12-04	14.91	15.00	14.80	14.99	108352
2020-12-07	15.00	15.30	14.91	15.16	124849
2020-12-08	15.05	15.29	15.04	15.29	154334
2020-12-09	15.31	15.62	15.21	15.39	150735
2020-12-10	15.30	15.37	15.09	15.22	180360
2020-12-11	15.13	15.23	14.99	15.15	122508
2020-12-14	15.20	15.73	15.17	15.53	178526
2020-12-15	15.65	15.93	15.46	15.92	221985
2020-12-16	15.96	16.27	15.81	16.00	206073
2020-12-17	16.14	16.59	16.06	16.54	234021
2020-12-18	16.60	16.67	15.43	15.43	929381
2020-12-21	15.24	15.47	15.03	15.11	178384
2020-12-22	15.13	15.23	15.03	15.09	138479
2020-12-23	15.05	15.39	14.95	14.99	136814
2020-12-24	15.10	15.15	14.90	15.02	89544
2020-12-28	15.06	15.17	15.00	15.06	168278
2020-12-29	15.14	15.14	14.67	14.73	442590
2020-12-30	14.83	14.93	14.68	14.87	140895
2020-12-31	14.89	14.97	14.73	14.81	224967
2021-01-04	14.85	14.87	14.34	14.35	167690
2021-01-05	14.36	14.64	14.32	14.47	233570
2021-01-06	14.63	15.04	14.60	14.88	194366
2021-01-07	14.88	14.88	14.44	14.61	116300
2021-01-08	14.63	14.95	14.63	14.85	98726
2021-01-11	14.81	14.93	14.52	14.59	110949
2021-01-12	14.56	14.83	14.43	14.75	121453
2021-01-13	14.72	14.89	14.68	14.78	129213
2021-01-14	14.91	15.16	14.76	15.13	144866
2021-01-15	14.95	15.44	14.89	15.41	186613
2021-01-19	15.51	15.55	15.05	15.21	116739
2021-01-20	15.20	15.55	15.15	15.53	130224
2021-01-21	15.55	15.55	15.07	15.34	110385
2021-01-22	15.25	15.55	15.14	15.50	210807
2021-01-25	15.37	15.58	15.08	15.40	116235
2021-01-26	15.50	15.52	15.26	15.41	109339
2021-01-27	15.15	15.24	14.84	14.90	170659
2021-01-28	15.07	15.23	14.84	15.07	129306
2021-01-29	14.99	15.14	14.64	14.70	157202
2021-02-01	14.76	15.11	14.59	15.05	119870
2021-02-02	15.13	15.50	14.97	15.38	119682
2021-02-03	15.40	15.49	15.19	15.41	93120
2021-02-04	15.40	16.05	15.40	15.83	298990
2021-02-05	15.99	16.05	15.79	15.91	175214
2021-02-08	16.00	16.00	15.87	15.96	153417
2021-02-09	16.07	16.48	15.98	16.48	272676
2021-02-10	16.50	16.98	16.49	16.89	367784
2021-02-11	16.89	17.24	16.78	17.02	302373
2021-02-12	16.78	16.92	16.44	16.53	176539
2021-02-16	16.49	16.49	16.24	16.38	172287
2021-02-17	16.37	16.40	16.16	16.25	151472
2021-02-18	16.25	16.31	16.07	16.30	254136
2021-02-19	16.39	16.52	16.30	16.43	273406
2021-02-22	16.35	17.36	16.31	17.30	269505
2021-02-23	17.26	17.36	16.94	16.96	162597
2021-02-24	17.05	17.17	16.93	17.08	105161
2021-02-25	17.00	17.35	16.83	17.02	186964
2021-02-26	17.10	17.22	16.73	17.07	442140
2021-03-01	17.33	17.48	17.06	17.07	121429
2021-03-02	16.98	17.67	16.75	17.41	265856
2021-03-03	17.33	18.02	17.27	17.95	348129
2021-03-04	17.90	18.10	17.51	17.80	271238
2021-03-05	17.97	18.17	17.56	18.17	252317
2021-03-08	18.28	18.85	18.17	18.80	214533
2021-03-09	18.95	19.17	18.26	18.26	174243
2021-03-10	18.34	18.98	18.07	18.87	212249
2021-03-11	19.15	19.44	18.62	18.84	249125
2021-03-12	19.13	19.51	18.90	19.28	365864
2021-03-15	19.32	19.61	19.13	19.54	222186
2021-03-16	19.50	19.50	19.01	19.35	141702
2021-03-17	19.07	19.28	18.93	19.26	106819
2021-03-18	19.39	19.52	19.17	19.36	142393
2021-03-19	19.40	19.63	19.06	19.09	613748
2021-03-22	19.24	19.24	18.80	18.85	276378
2021-03-23	18.72	19.15	18.65	18.86	238150
2021-03-24	18.93	19.06	18.34	18.39	196111
2021-03-25	18.34	18.70	18.01	18.58	199808
2021-03-26	18.72	19.42	18.64	19.39	495172
2021-03-29	19.23	19.64	19.19	19.38	272475
2021-03-30	19.24	19.76	19.24	19.47	274264
2021-03-31	19.43	19.57	19.14	19.17	496216
2021-04-01	19.32	19.54	19.16	19.54	281151
2021-04-05	19.60	19.86	19.13	19.41	271373
2021-04-06	19.38	19.41	19.19	19.32	217443
2021-04-07	19.34	19.69	19.32	19.56	390973
2021-04-08	19.50	19.81	19.23	19.69	301227
2021-04-09	19.76	19.76	19.30	19.37	194810
2021-04-12	19.27	19.44	19.17	19.21	161796
2021-04-13	19.16	19.31	19.07	19.25	223700
2021-04-14	19.30	19.69	19.30	19.41	263072
2021-04-15	19.50	19.86	18.95	19.76	919354
2021-04-16	19.86	20.03	19.67	20.00	454903
2021-04-19	20.00	20.18	19.70	20.12	476109
2021-04-20	20.01	20.72	19.69	20.72	490847
2021-04-21	20.72	21.24	20.51	21.20	407879
2021-04-22	21.26	21.56	21.06	21.40	211160
2021-04-23	21.41	21.61	21.37	21.46	242685
2021-04-26	21.51	21.80	21.45	21.58	206381
2021-04-27	21.50	21.52	21.18	21.26	188316
2021-04-28	21.38	21.48	21.15	21.18	113803
2021-04-29	21.21	21.59	21.20	21.40	114831
2021-04-30	21.29	21.69	21.27	21.53	212931
2021-05-03	21.75	21.78	21.46	21.68	258852
2021-05-04	21.70	21.99	21.59	21.71	221547
2021-05-05	21.74	21.65	21.30	21.62	122197
2021-05-06	21.59	21.84	21.53	21.77	194983
2021-05-07	21.81	22.36	21.72	22.13	197576
2021-05-10	22.31	22.57	21.97	22.10	343251
2021-05-11	21.93	21.93	21.21	21.80	204840
2021-05-12	21.80	21.97	20.60	20.78	314919
2021-05-13	20.74	21.28	20.74	20.91	273864
2021-05-14	20.99	21.41	20.95	21.18	388978
2021-05-17	21.15	21.28	20.98	21.20	286985
2021-05-18	21.10	21.31	20.92	20.93	213355
2021-05-19	20.66	20.81	20.29	20.77	150301
2021-05-20	20.74	21.27	20.65	21.25	278160
2021-05-21	21.33	21.67	21.00	21.60	689384
2021-05-24	21.68	21.74	21.38	21.47	258321
2021-05-25	21.48	21.50	21.18	21.22	340919
2021-05-26	21.32	21.35	21.03	21.27	220176
2021-05-27	21.48	21.52	21.01	21.11	966761
2021-05-28	21.23	21.25	20.96	21.21	210522
2021-06-01	21.26	21.65	21.21	21.51	240175
2021-06-02	21.69	21.87	21.39	21.81	423747
2021-06-03	21.93	21.99	21.55	21.92	263525
2021-06-04	21.95	22.00	21.50	21.90	246367
2021-06-07	22.03	22.62	21.93	22.49	318406
2021-06-08	22.64	22.90	22.40	22.69	547270
2021-06-09	22.87	23.17	22.87	22.96	382332
2021-06-10	23.04	23.09	22.79	22.93	229977
2021-06-11	22.93	22.93	22.38	22.46	158172
2021-06-14	22.47	22.57	22.29	22.48	156648
2021-06-15	22.51	22.65	22.31	22.43	191212
2021-06-16	22.40	22.59	22.31	22.36	212491
2021-06-17	22.36	22.45	22.01	22.08	271979
2021-06-18	21.90	21.96	21.36	21.36	476042
2021-06-21	21.44	22.14	21.42	22.05	188950
2021-06-22	21.99	22.28	21.81	22.13	165424
2021-06-23	22.06	22.29	22.02	22.19	141442
2021-06-24	22.19	23.31	21.94	22.43	221293
2021-06-25	22.40	22.62	22.30	22.45	403585
2021-06-28	22.43	22.50	21.64	21.98	126124
2021-06-29	22.09	22.20	21.87	21.95	124214
2021-06-30	21.82	22.14	21.79	21.82	128000
2021-07-01	21.96	22.10	21.65	21.93	154001
2021-07-02	21.96	22.14	21.86	21.93	568531
2021-07-06	21.90	21.99	21.50	21.97	98755
2021-07-07	22.00	22.11	21.86	21.98	111296
2021-07-08	21.88	21.96	21.52	21.68	108014
2021-07-09	21.90	22.06	21.70	22.03	116848
2021-07-12	22.07	22.82	21.87	22.81	248775
2021-07-13	22.84	23.12	22.54	22.68	275277
2021-07-14	22.69	22.88	22.52	22.57	124673
2021-07-15	22.57	22.96	22.47	22.93	155885
2021-07-16	23.10	23.33	22.75	22.78	157346
2021-07-19	22.52	22.78	22.03	22.26	169463
2021-07-20	22.51	23.70	22.50	23.56	322014
2021-07-21	23.74	24.05	23.46	23.49	135158
2021-07-22	23.31	23.40	22.83	23.13	145594
2021-07-23	23.28	23.28	22.88	23.19	104390
2021-07-26	23.31	23.49	22.95	23.17	174638
2021-07-27	23.17	23.52	23.09	23.27	123861
2021-07-28	23.30	23.30	22.81	23.03	81229
2021-07-29	23.04	23.51	23.04	23.28	89710
2021-07-30	23.26	23.67	23.11	23.28	144978
2021-08-02	23.30	23.55	22.96	22.98	109146
2021-08-03	23.00	23.25	22.77	23.18	107626
2021-08-04	22.97	23.25	22.82	23.21	154573
2021-08-05	23.09	24.38	23.09	24.03	194054
2021-08-06	24.31	24.87	24.13	24.18	206135
2021-08-09	24.34	24.41	23.88	24.13	177080
2021-08-10	24.09	24.18	23.45	23.47	120871
2021-08-11	23.59	23.67	23.38	23.49	140142
2021-08-12	23.44	23.70	23.24	23.36	176591
2021-08-13	23.36	23.44	23.12	23.44	98328
2021-08-16	23.41	23.48	23.00	23.01	99733
2021-08-17	22.85	23.14	22.57	23.12	137542
2021-08-18	23.15	23.26	22.86	22.95	117937
2021-08-19	22.71	23.03	22.50	22.79	214180
2021-08-20	22.70	23.36	22.58	23.31	297004
2021-08-23	23.31	23.43	22.71	22.81	216160
2021-08-24	22.92	22.93	22.20	22.76	231511
2021-08-25	22.72	23.12	22.38	22.87	245537
2021-08-26	22.88	23.07	22.48	22.65	177966
2021-08-27	23.03	23.50	22.76	23.40	229849
2021-08-30	23.41	23.93	23.04	23.93	286685
2021-08-31	23.81	24.05	23.42	23.70	468231
2021-09-01	23.69	23.86	23.32	23.80	222986
2021-09-02	24.05	24.51	23.92	24.49	513754
2021-09-03	24.41	25.00	24.25	24.98	347124
2021-09-07	24.98	24.98	24.55	24.76	372401
2021-09-08	24.60	25.70	24.43	25.58	516240
2021-09-09	25.62	25.68	24.91	24.98	335418
2021-09-10	25.06	25.06	23.95	23.95	261989
2021-09-13	24.11	24.36	23.92	24.02	228830
2021-09-14	24.15	24.34	23.90	24.22	232031
2021-09-15	24.24	24.39	23.90	24.36	389306
2021-09-16	24.34	24.35	23.79	23.99	268418
2021-09-17	24.07	24.07	23.26	23.34	422499
2021-09-20	23.00	23.37	22.67	23.27	242846
2021-09-21	23.45	23.67	23.25	23.50	173517
2021-09-22	23.71	23.97	23.70	23.84	198331
2021-09-23	23.90	24.14	23.76	23.79	157961
2021-09-24	23.76	23.87	23.44	23.50	111405
2021-09-27	23.51	23.95	23.27	23.41	135582
2021-09-28	23.47	23.83	23.08	23.21	151928
2021-09-29	23.42	23.61	23.25	23.46	104654
2021-09-30	23.66	23.70	22.88	22.90	161364
2021-10-01	22.95	23.50	22.85	23.40	273780
2021-10-04	23.38	23.55	23.07	23.31	155671
2021-10-05	23.45	23.45	22.88	23.05	170133
2021-10-06	22.79	23.03	22.51	22.98	203278
2021-10-07	23.23	23.44	23.05	23.11	157632
2021-10-08	23.11	23.11	22.54	22.58	103368
2021-10-11	22.60	22.60	22.26	22.47	360604
2021-10-12	22.54	23.10	22.43	23.03	173075
2021-10-13	22.92	23.27	22.83	23.19	162337
2021-10-14	23.43	23.73	23.30	23.68	186036
2021-10-15	23.91	23.98	23.53	23.54	225495
2021-10-18	23.46	23.85	23.31	23.63	153879
2021-10-19	23.77	23.80	23.11	23.58	261747
2021-10-20	23.61	24.22	23.59	24.14	119290
2021-10-21	24.13	24.31	24.03	24.14	138276
2021-10-22	24.15	24.45	24.10	24.12	100697
2021-10-25	24.12	24.34	23.94	24.15	89984
2021-10-26	24.16	24.26	24.00	24.11	112525
2021-10-27	24.12	24.15	23.82	23.87	118832
2021-10-28	23.82	24.27	23.69	24.24	73792
2021-10-29	24.16	24.22	23.78	23.94	154366
2021-11-01	23.97	24.34	23.76	24.26	165223
2021-11-02	24.37	24.50	24.19	24.21	85932
2021-11-03	24.07	24.63	24.07	24.40	110817
2021-11-04	24.46	24.77	23.95	24.10	103182
2021-11-05	24.37	24.81	24.27	24.49	160506
2021-11-08	24.61	24.61	23.97	24.00	168377
2021-11-09	23.95	23.97	23.64	23.75	146954
2021-11-10	23.60	23.89	23.54	23.80	167957
2021-11-11	23.81	23.94	23.57	23.74	156994
2021-11-12	23.65	23.70	23.07	23.12	211745
2021-11-15	23.20	23.39	22.79	23.38	282648
2021-11-16	23.34	23.49	23.06	23.34	270572
2021-11-17	23.44	23.53	22.96	23.49	203893
2021-11-18	23.41	23.58	23.36	23.52	217912
2021-11-19	23.41	23.58	23.26	23.40	160320
2021-11-22	23.38	23.53	23.19	23.30	308782
2021-11-23	23.40	23.64	23.11	23.56	199771
2021-11-24	23.39	23.66	23.22	23.50	182445
2021-11-26	23.00	23.16	22.52	23.11	189738
2021-11-29	23.25	23.47	22.99	23.19	273039
2021-11-30	23.07	23.34	22.92	23.08	516534
2021-12-01	23.47	23.65	22.68	22.69	312360
2021-12-02	22.75	23.45	22.75	23.41	202006
2021-12-03	23.49	23.49	23.08	23.36	230002
2021-12-06	23.80	24.55	23.76	24.48	486511
2021-12-07	24.80	24.94	24.42	24.63	343886
2021-12-08	24.73	25.17	24.56	25.12	283012
2021-12-09	25.05	25.05	24.07	24.61	613839
2021-12-10	24.97	24.97	24.30	24.66	376967
2021-12-13	24.76	25.47	24.51	25.33	568265
2021-12-14	25.30	25.39	24.65	24.84	738516
2021-12-15	24.94	25.64	24.80	25.57	511025
2021-12-16	25.53	25.56	24.69	24.89	431938
2021-12-17	24.83	25.02	24.58	24.64	547947
2021-12-20	24.51	24.70	23.75	24.61	445186
2021-12-21	24.76	24.92	24.55	24.88	316531
2021-12-22	24.97	25.32	24.90	25.29	279303
2021-12-23	25.39	25.48	25.19	25.36	468583
2021-12-27	25.39	25.92	25.14	25.90	382068
2021-12-28	25.86	25.97	25.58	25.86	265300
2021-12-29	25.92	26.71	25.63	26.68	435568
2021-12-30	26.70	27.01	26.60	26.79	550857
2021-12-31	26.79	27.50	26.60	27.33	513524
2022-01-03	27.43	27.44	26.22	26.55	406039
2022-01-04	26.80	27.06	26.59	26.62	326398
2022-01-05	26.60	26.60	26.02	26.15	310756
2022-01-06	26.12	26.22	25.45	25.53	345709
2022-01-07	25.39	25.55	24.95	25.03	251269
2022-01-10	25.02	25.17	24.64	24.76	280038
2022-01-11	24.77	24.93	24.36	24.55	220719
2022-01-12	24.62	24.69	24.45	24.50	213247
2022-01-13	24.69	25.32	24.69	25.29	301143
2022-01-14	25.16	25.25	24.62	24.92	198096
2022-01-18	24.78	24.84	24.22	24.47	509319
2022-01-19	24.51	24.72	23.89	23.90	272517
2022-01-20	24.15	24.49	23.80	23.82	315978
2022-01-21	23.82	24.23	23.75	23.94	405804
2022-01-24	23.56	24.00	23.20	23.87	352792
2022-01-25	23.70	23.86	22.89	23.40	335884
2022-01-26	23.40	23.85	22.90	23.05	255457
2022-01-27	23.04	23.60	22.53	22.68	246800
2022-01-28	22.69	23.25	22.22	23.24	335106
2022-01-31	23.07	23.67	22.87	23.60	282419
2022-02-01	23.64	23.75	23.40	23.60	254612
2022-02-02	23.69	24.05	23.61	24.03	168077
2022-02-03	23.85	24.15	23.63	23.69	311153
2022-02-04	23.50	23.58	23.03	23.36	247111
2022-02-07	23.41	23.46	23.21	23.26	313375
2022-02-08	23.28	23.35	23.05	23.11	159530
2022-02-09	23.35	23.67	23.24	23.61	239233
2022-02-10	23.27	23.57	23.11	23.24	317813
2022-02-11	23.29	23.64	23.26	23.37	320276
2022-02-14	23.13	23.52	22.78	22.81	331034
2022-02-15	23.01	23.18	22.83	22.86	233385
2022-02-16	22.92	23.41	22.82	23.31	270767
2022-02-17	23.20	23.43	22.91	23.22	204553
2022-02-18	23.22	23.43	23.02	23.03	202915
2022-02-22	23.00	23.39	22.80	23.17	264137
2022-02-23	23.40	23.52	23.07	23.13	497200
2022-02-24	22.79	23.01	22.30	22.74	305839
2022-02-25	22.79	23.50	22.79	23.43	336586
2022-02-28	23.17	23.59	22.90	23.06	416594
2022-03-01	22.99	23.25	22.55	22.88	291477
2022-03-02	23.03	24.00	22.90	23.80	479989
2022-03-03	24.00	24.16	23.82	23.92	172884
2022-03-04	23.73	24.50	23.64	24.49	246315
2022-03-07	24.49	24.94	24.37	24.44	328731
2022-03-08	24.37	24.44	23.75	23.83	220037
2022-03-09	24.21	24.59	24.11	24.48	258582
2022-03-10	24.26	24.66	24.25	24.62	189854
2022-03-11	24.70	25.11	24.63	24.85	328449
2022-03-14	25.07	25.07	24.12	24.18	313274
2022-03-15	24.37	24.51	24.07	24.39	297566
2022-03-16	24.48	24.77	24.21	24.59	311756
2022-03-17	24.56	24.88	24.25	24.82	293645
2022-03-18	24.88	24.91	24.40	24.54	1448272
2022-03-21	24.49	24.61	23.96	24.14	272499
2022-03-22	24.23	24.34	23.55	24.11	819799
2022-03-23	24.04	24.06	23.33	23.42	293070
2022-03-24	23.39	23.61	23.16	23.59	151261
2022-03-25	23.67	23.83	23.56	23.81	284991
2022-03-28	23.81	24.23	23.67	24.19	307156
2022-03-29	24.44	24.99	24.30	24.93	432859
2022-03-30	24.89	24.90	24.32	24.38	292581
2022-03-31	24.34	24.90	24.25	24.59	541893
2022-04-01	24.64	24.88	24.38	24.75	260259
2022-04-04	24.69	24.71	24.31	24.44	336960
2022-04-05	24.35	24.76	23.94	23.98	189424
2022-04-06	23.90	24.55	23.74	24.48	274342
2022-04-07	24.23	24.33	23.87	24.03	213358
2022-04-08	24.06	24.17	23.90	24.08	236921
2022-04-11	24.08	24.32	23.76	23.95	186751
2022-04-12	23.92	24.20	23.82	23.89	192151
2022-04-13	23.88	24.12	23.78	24.05	206439
2022-04-14	24.03	24.25	23.94	24.09	217351
2022-04-18	24.06	24.19	23.64	23.80	169079
2022-04-19	23.85	24.82	23.85	24.79	301427
2022-04-20	24.80	25.46	24.75	25.14	282789
2022-04-21	25.24	25.30	24.72	24.80	231928
2022-04-22	24.72	24.76	24.29	24.32	165815
2022-04-25	24.30	24.34	23.55	24.20	188578
2022-04-26	24.11	24.25	23.70	23.94	228238
2022-04-27	23.91	24.17	23.75	23.91	269090
2022-04-28	24.09	24.39	23.67	24.37	173192
2022-04-29	24.38	24.58	23.24	23.52	389097
2022-05-02	23.60	23.87	22.38	22.96	402739
2022-05-03	22.95	23.29	22.78	23.26	217411
2022-05-04	23.24	23.24	22.55	23.05	180847
2022-05-05	22.59	22.85	20.69	21.42	899193
2022-05-06	21.34	21.78	21.25	21.50	361959
2022-05-09	21.26	21.26	20.46	20.55	321062
2022-05-10	20.56	20.75	19.44	19.56	433938
2022-05-11	19.54	19.90	19.22	19.31	294086
2022-05-12	19.19	19.48	18.98	19.18	333031
2022-05-13	19.37	19.45	18.76	19.31	423017
2022-05-16	19.35	19.71	19.18	19.35	408725
2022-05-17	19.76	19.86	19.49	19.75	399102
2022-05-18	19.73	19.82	19.16	19.20	357444
2022-05-19	19.05	19.26	18.82	18.99	229798
2022-05-20	19.26	19.35	18.82	19.33	540375
2022-05-23	19.45	19.84	19.42	19.66	331886
2022-05-24	19.60	19.75	19.33	19.72	266954
2022-05-25	19.63	19.86	19.53	19.73	293031
2022-05-26	19.75	19.77	19.54	19.63	242294
2022-05-27	19.73	20.42	19.68	20.11	320669
2022-05-31	19.85	19.94	19.63	19.69	254485
2022-06-01	19.75	19.81	19.43	19.74	248989
2022-06-02	19.76	20.03	19.52	20.02	209723
2022-06-03	19.95	20.06	19.73	19.82	264669
2022-06-06	19.96	20.00	19.48	19.52	247820
2022-06-07	19.40	19.75	19.25	19.74	268135
2022-06-08	19.69	19.76	19.27	19.41	258397
2022-06-09	19.31	19.40	18.77	18.79	199989
2022-06-10	18.52	18.54	18.23	18.40	214951
2022-06-13	17.94	18.05	17.27	17.36	326379
2022-06-14	17.39	17.39	16.83	16.99	285068
2022-06-15	17.16	17.46	17.00	17.17	294959
2022-06-16	16.72	16.89	16.50	16.57	410778
2022-06-17	16.79	17.06	16.56	16.97	995659
2022-06-21	17.21	17.41	16.77	16.77	216040
2022-06-22	16.75	17.22	16.72	16.95	407573
2022-06-23	17.01	17.44	16.97	17.30	651383
2022-06-24	17.30	17.52	17.02	17.09	1337296
2022-06-27	17.15	17.71	17.01	17.41	355567
2022-06-28	17.60	17.82	17.40	17.46	318525
2022-06-29	17.35	17.54	17.27	17.47	392097
2022-06-30	17.36	17.81	17.27	17.66	299120
2022-07-01	17.63	18.31	17.63	18.25	263584
2022-07-05	18.17	18.33	17.72	18.26	244386
2022-07-06	18.33	18.51	18.23	18.32	266259
2022-07-07	18.48	18.60	18.35	18.50	252803
2022-07-08	18.35	18.51	18.18	18.41	265352
2022-07-11	18.30	18.59	18.28	18.51	218721
2022-07-12	18.56	18.85	18.40	18.73	225826
2022-07-13	18.59	19.31	18.52	19.27	335871
2022-07-14	18.85	19.06	18.69	18.69	192097
2022-07-15	19.02	19.45	18.75	19.22	287716
2022-07-18	19.25	19.51	19.16	19.30	270038
2022-07-19	19.50	19.63	19.36	19.61	209633
2022-07-20	19.63	19.79	19.44	19.74	269887
2022-07-21	19.65	19.80	19.42	19.80	164518
2022-07-22	19.88	20.02	19.57	19.74	265897
2022-07-25	19.76	20.11	19.57	19.85	184330
2022-07-26	19.93	20.33	19.84	20.24	191112
2022-07-27	20.39	20.45	20.12	20.37	186031
2022-07-28	20.52	21.29	20.50	21.23	172981
2022-07-29	21.17	21.46	21.12	21.31	138826
2022-08-01	21.20	21.32	20.89	20.98	169302
2022-08-02	21.10	21.11	20.75	20.76	116662
2022-08-03	20.94	21.23	20.80	20.82	163134
2022-08-04	20.63	20.63	18.95	20.35	569427
2022-08-05	20.25	20.44	20.00	20.31	233022
2022-08-08	20.47	20.71	20.05	20.13	306291
2022-08-09	20.03	20.20	19.35	19.52	360131
2022-08-10	19.64	19.77	19.26	19.49	474867
2022-08-11	19.63	19.74	19.47	19.33	268823
2022-08-12	19.23	19.67	19.23	19.64	304279
2022-08-15	19.63	19.85	19.50	19.66	269796
2022-08-16	19.72	19.86	19.47	19.65	311556
2022-08-17	19.56	19.56	19.20	19.49	290324
2022-08-18	19.59	19.62	19.22	19.36	237540
2022-08-19	19.30	19.30	18.88	18.95	156403
2022-08-22	18.85	18.88	18.36	18.46	182275
2022-08-23	18.37	18.46	18.06	18.37	223146
2022-08-24	18.33	18.48	18.27	18.37	174519
2022-08-25	18.37	18.83	18.32	18.82	136801
2022-08-26	18.87	18.90	18.43	18.57	264935
2022-08-29	18.36	18.57	18.24	18.43	180022
2022-08-30	18.51	18.60	18.29	18.31	347598
2022-08-31	18.38	18.44	18.04	18.04	393457
2022-09-01	18.02	18.13	17.78	17.86	321307
2022-09-02	17.98	18.08	17.69	17.71	197050
2022-09-06	17.79	17.83	17.54	17.76	163725
2022-09-07	17.70	18.16	17.70	18.16	168833
2022-09-08	17.93	18.19	17.82	18.11	97232
2022-09-09	18.15	18.52	18.03	18.52	118445
2022-09-12	18.65	18.88	18.59	18.83	145686
2022-09-13	18.44	18.60	18.14	18.26	232551
2022-09-14	18.24	18.24	17.94	18.14	130975
2022-09-15	18.16	18.30	18.00	18.13	191546
2022-09-16	17.95	18.22	17.71	18.16	401485
2022-09-19	18.03	18.39	18.00	18.39	213549
2022-09-20	18.03	18.04	17.49	17.49	294807
2022-09-21	17.59	18.07	17.42	17.44	244848
2022-09-22	17.25	17.47	17.04	17.35	253561
2022-09-23	17.10	17.28	16.97	17.26	179618
2022-09-26	17.26	17.26	15.95	16.07	365293
2022-09-27	16.18	16.28	15.74	15.90	358307
2022-09-28	16.00	16.86	15.83	16.76	251435
2022-09-29	16.60	16.60	15.93	16.10	192907
2022-09-30	16.15	16.37	16.12	16.15	226843
2022-10-03	16.35	16.40	15.82	16.18	345447
2022-10-04	16.43	16.79	16.43	16.62	284072
2022-10-05	16.38	16.40	15.97	16.31	169391
2022-10-06	16.32	16.44	15.78	15.80	160644
2022-10-07	15.75	15.75	15.14	15.20	268766
2022-10-10	15.40	15.75	15.29	15.59	238171
2022-10-11	15.57	16.04	15.45	16.01	213352
2022-10-12	15.95	16.05	15.80	15.85	261198
2022-10-13	15.72	16.25	15.58	16.11	495314
2022-10-14	16.28	16.39	15.90	15.96	362444
2022-10-17	16.08	16.76	16.08	16.62	252978
2022-10-18	16.92	17.05	16.42	16.58	216519
2022-10-19	16.49	16.56	16.07	16.26	259152
2022-10-20	16.24	16.58	16.00	16.10	224729
2022-10-21	16.19	16.40	15.94	16.34	239411
2022-10-24	16.52	16.71	16.32	16.63	309487
2022-10-25	16.54	17.33	16.54	16.97	322458
2022-10-26	16.99	17.14	16.69	17.00	282819
2022-10-27	17.24	17.30	16.98	17.01	194333
2022-10-28	17.12	17.63	17.01	17.57	184965
2022-10-31	17.42	17.61	17.28	17.54	179562
2022-11-01	17.68	17.79	17.45	17.51	138254
2022-11-02	17.50	17.72	17.09	17.12	200848
2022-11-03	17.00	17.22	16.78	17.09	126643
2022-11-04	17.15	17.47	16.94	17.18	271468
2022-11-07	17.26	17.41	16.89	17.34	304173
2022-11-08	17.48	17.48	17.12	17.23	204250
2022-11-09	16.77	17.16	16.33	16.80	462294
2022-11-10	17.00	18.37	17.00	18.29	306659
2022-11-11	17.99	18.28	17.83	17.85	200475
2022-11-14	17.77	17.77	17.24	17.39	334082
2022-11-15	17.49	17.70	17.27	17.28	242746
2022-11-16	17.21	17.25	16.76	17.07	447254
2022-11-17	16.81	17.09	16.79	17.00	267314
2022-11-18	17.32	17.58	17.24	17.42	227897
2022-11-21	17.30	17.69	17.30	17.60	293934
2022-11-22	17.65	17.75	17.32	17.68	292405
2022-11-23	17.59	17.78	17.49	17.62	229700
2022-11-25	17.56	17.76	17.47	17.70	133220
2022-11-28	17.65	17.73	17.39	17.42	280574
2022-11-29	17.25	17.62	17.17	17.54	295319
2022-11-30	17.45	17.61	16.95	17.61	593730
2022-12-01	17.83	18.08	17.17	17.41	384652
2022-12-02	17.23	17.60	17.08	17.55	217318
2022-12-05	17.36	17.42	17.05	17.19	220030
2022-12-06	17.18	17.27	16.74	17.00	287279
2022-12-07	16.94	17.25	16.82	16.99	356690
2022-12-08	16.94	17.21	16.89	17.00	188961
2022-12-09	16.91	17.13	16.81	16.98	167770
2022-12-12	16.89	17.17	16.81	17.01	285212
2022-12-13	17.64	17.86	17.15	17.27	269805
2022-12-14	17.22	17.42	16.96	17.13	218652
2022-12-15	16.98	17.06	16.64	16.75	250820
2022-12-16	16.55	16.59	16.19	16.50	685508
2022-12-19	16.53	16.56	16.01	16.10	248789
2022-12-20	16.00	16.30	15.94	16.14	724897
2022-12-21	16.27	16.45	16.02	16.08	230445
2022-12-22	16.00	16.14	15.93	16.13	321470
2022-12-23	16.09	16.26	15.99	16.22	198492
2022-12-27	16.18	16.36	16.03	16.20	225394
2022-12-28	16.13	16.42	15.86	15.86	285779
2022-12-29	15.97	16.31	15.94	16.28	280462
2022-12-30	16.19	16.24	15.96	16.10	263552
2023-01-03	16.16	16.38	15.94	16.07	295222
2023-01-04	16.24	16.60	16.24	16.41	407155
2023-01-05	16.35	16.41	15.80	15.80	278671
2023-01-06	16.01	16.53	15.99	16.47	220467
2023-01-09	16.45	16.55	16.31	16.39	207596
2023-01-10	16.35	16.49	16.15	16.37	469928
2023-01-11	16.38	16.60	16.31	16.52	762445
2023-01-12	16.72	17.27	16.55	17.27	810029
2023-01-13	17.05	17.33	17.01	17.20	415054
2023-01-17	17.00	17.28	16.94	17.02	259227
2023-01-18	17.02	17.09	16.74	16.81	362506
2023-01-19	16.71	16.86	16.61	16.67	215959
2023-01-20	16.75	16.75	16.51	16.73	343690
2023-01-23	16.70	17.03	16.66	16.79	191305
2023-01-24	16.87	17.02	16.57	17.00	208682
2023-01-25	16.90	17.02	16.73	16.90	451696
2023-01-26	16.94	17.10	16.86	17.07	205836
2023-01-27	17.01	17.35	16.98	17.21	194499
2023-01-30	17.12	17.28	17.00	17.08	190416
2023-01-31	17.14	17.96	17.05	17.92	486282
2023-02-01	17.85	18.33	17.50	18.32	651899
2023-02-02	18.46	18.87	18.46	18.87	330347
2023-02-03	18.63	18.71	18.20	18.48	221930
2023-02-06	18.29	18.30	17.97	18.23	267810
2023-02-07	18.09	18.52	17.86	18.45	346211
2023-02-08	18.35	18.57	18.23	18.42	252157
2023-02-09	18.52	18.55	18.07	18.15	183873
2023-02-10	18.05	18.22	17.93	18.17	209637
2023-02-13	18.29	18.50	18.25	18.09	164773
2023-02-14	18.03	18.15	17.82	18.02	195065
2023-02-15	17.89	18.13	17.86	18.07	137801
2023-02-16	17.79	18.08	17.64	17.80	168842
2023-02-17	17.89	17.92	17.60	17.66	291103
2023-02-21	17.62	17.62	17.32	17.40	161136
2023-02-22	17.46	17.60	17.18	17.28	240684
2023-02-23	17.35	17.40	16.95	17.30	211233
2023-02-24	17.08	17.14	16.92	17.09	215886
2023-02-27	17.28	17.40	16.91	17.06	190257
2023-02-28	17.08	17.27	16.89	17.01	366387
2023-03-01	16.80	16.88	15.45	15.79	1214346
2023-03-02	15.76	16.38	15.71	16.30	387066
2023-03-03	16.38	16.67	16.24	16.55	231936
2023-03-06	16.52	16.62	16.34	16.39	337382
2023-03-07	16.36	16.39	15.72	15.78	423759
2023-03-08	15.79	15.99	15.71	15.79	257094
2023-03-09	15.77	15.82	15.38	15.42	351974
2023-03-10	15.38	15.49	14.66	14.80	439183
2023-03-13	14.70	14.92	14.64	14.70	533535
2023-03-14	15.05	15.25	14.76	14.93	537107
2023-03-15	14.72	14.88	14.61	14.69	531967
2023-03-16	14.52	14.54	14.27	14.30	628490
2023-03-17	14.22	14.22	13.73	13.90	1110034
2023-03-20	14.05	14.17	13.94	14.11	504893
2023-03-21	14.34	14.52	14.06	14.36	797210
2023-03-22	14.32	14.41	14.00	14.02	621015
2023-03-23	14.10	14.32	13.96	14.06	580935
2023-03-24	13.96	14.37	13.93	14.34	456045
2023-03-27	14.44	14.52	14.25	14.34	558432
2023-03-28	14.21	14.39	14.05	14.28	347035
2023-03-29	14.39	14.56	14.37	14.45	504074
2023-03-30	14.58	14.65	14.43	14.53	480002
2023-03-31	14.62	14.80	14.50	14.79	575825
2023-04-03	14.85	15.02	14.70	14.84	345460
2023-04-04	14.84	15.02	14.77	15.01	327563
2023-04-05	14.98	15.06	14.80	14.95	729875
2023-04-06	15.00	15.24	14.93	15.23	466615
2023-04-10	15.17	15.29	14.95	15.15	323405
2023-04-11	15.19	15.31	15.02	15.18	491993
2023-04-12	15.38	15.38	14.92	14.92	426223
2023-04-13	14.95	14.97	14.71	14.80	239217
2023-04-14	14.81	14.92	14.47	14.58	304037
2023-04-17	14.60	14.96	14.54	14.89	394965
2023-04-18	14.92	14.93	14.72	14.83	260850
2023-04-19	14.83	15.11	14.75	15.07	345297
2023-04-20	15.01	15.07	14.74	14.82	374537
2023-04-21	14.89	15.00	14.60	14.89	404094
2023-04-24	14.93	15.06	14.79	14.98	506520
2023-04-25	14.93	15.04	14.75	14.76	189208
2023-04-26	14.66	14.85	14.49	14.53	174688
2023-04-27	14.53	14.92	14.48	14.85	174624
2023-04-28	14.89	15.25	14.89	15.20	306105
2023-05-01	15.18	15.32	15.11	15.24	282321
2023-05-02	15.17	15.18	14.81	15.07	389379
2023-05-03	15.13	15.46	14.96	15.10	332151
2023-05-04	14.90	15.33	14.89	15.31	283187
2023-05-05	15.41	15.61	15.38	15.57	271666
2023-05-08	15.52	15.64	15.38	15.51	252631
2023-05-09	15.37	15.62	15.26	15.52	240491
2023-05-10	15.79	16.01	15.68	15.97	291802
2023-05-11	15.95	16.03	15.71	15.81	296578
2023-05-12	15.86	15.99	15.75	15.86	318314
2023-05-15	15.88	15.92	15.66	15.76	264881
2023-05-16	15.81	15.81	15.41	15.41	162291
2023-05-17	15.55	15.68	15.34	15.65	265975
2023-05-18	15.51	15.73	15.45	15.65	264537
2023-05-19	15.76	15.78	15.39	15.44	314062
2023-05-22	15.50	15.51	15.34	15.45	277346
2023-05-23	15.45	15.67	15.36	15.62	583977
2023-05-24	15.63	15.63	15.20	15.24	257615
2023-05-25	15.29	15.29	14.95	15.05	333757
2023-05-26	15.00	15.23	14.94	15.17	274774
2023-05-30	15.17	15.29	14.99	15.11	328375
2023-05-31	15.11	15.27	14.94	15.21	730687
2023-06-01	15.18	15.36	14.93	15.34	432242
2023-06-02	15.57	15.87	15.34	15.85	423908
2023-06-05	15.76	15.90	15.64	15.85	287611
2023-06-06	15.79	16.10	15.74	16.05	374998
2023-06-07	16.17	16.43	16.14	16.39	392616
2023-06-08	16.39	16.61	16.12	16.53	483841
2023-06-09	16.48	16.48	16.00	16.30	542977
2023-06-12	16.30	16.30	16.01	16.02	273402
2023-06-13	15.98	16.26	15.94	16.26	343632
2023-06-14	16.26	16.39	16.02	16.20	572759
2023-06-15	16.18	16.28	15.98	16.28	496652
2023-06-16	16.41	16.41	15.92	16.29	945427
2023-06-20	16.28	16.32	16.07	16.24	763024
2023-06-21	16.15	16.15	15.76	16.06	588161
2023-06-22	16.09	16.09	15.54	15.67	465475
2023-06-23	15.45	15.57	15.09	15.26	2109478
2023-06-26	15.27	15.70	15.18	15.65	456838
2023-06-27	15.65	15.96	15.50	15.94	446936
2023-06-28	15.92	16.06	15.78	15.99	482618
2023-06-29	15.99	16.05	15.87	16.05	357852
2023-06-30	16.17	16.17	15.77	15.98	502890
2023-07-03	15.92	16.27	15.90	16.17	370345
2023-07-05	16.07	16.28	15.89	16.10	360838
2023-07-06	15.91	16.24	15.72	16.16	503625
2023-07-07	16.05	16.33	16.05	16.19	413373
2023-07-10	16.20	16.30	16.07	16.24	267226
2023-07-11	16.25	16.72	16.21	16.71	487190
2023-07-12	16.65	16.85	16.45	16.45	753155
2023-07-13	16.45	16.57	16.27	16.42	236951
2023-07-14	16.31	16.46	16.20	16.44	238680
2023-07-17	16.43	16.43	16.24	16.28	289924
2023-07-18	16.36	16.39	15.92	16.03	263693
2023-07-19	16.17	16.24	15.98	16.18	657397
2023-07-20	16.14	16.31	15.96	16.27	602002
2023-07-21	16.34	16.41	16.21	16.21	546118
2023-07-24	16.21	16.40	16.13	16.39	672059
2023-07-25	16.32	16.51	16.14	16.15	992496
2023-07-26	16.24	16.53	16.18	16.19	414402
2023-07-27	16.28	16.35	15.49	15.70	717261
2023-07-28	15.86	16.21	15.80	16.18	549988
2023-07-31	16.25	16.68	16.24	16.65	543357
2023-08-01	16.65	16.70	16.44	16.54	305318
2023-08-02	16.41	16.61	16.39	16.52	212799
2023-08-03	16.46	16.46	16.11	16.21	234155
2023-08-04	16.15	16.43	16.15	16.23	139385
2023-08-07	16.29	16.44	16.13	16.39	173668
2023-08-08	16.15	16.32	16.10	16.25	220292
2023-08-09	16.25	16.25	15.62	15.84	368753
2023-08-10	15.92	16.06	15.68	15.83	832049
2023-08-11	15.87	16.11	15.78	15.74	561745
2023-08-14	15.78	15.82	15.50	15.57	549300
2023-08-15	15.53	15.55	15.25	15.34	645815
2023-08-16	15.33	15.47	15.00	15.07	614055
2023-08-17	15.16	15.36	15.11	15.19	714167
2023-08-18	15.07	15.28	15.05	15.05	546923
2023-08-21	15.00	15.00	14.56	14.57	436509
2023-08-22	14.65	14.72	14.45	14.52	390876
2023-08-23	14.63	14.76	14.52	14.69	289598
2023-08-24	14.68	14.87	14.61	14.62	270753
2023-08-25	14.71	14.83	14.64	14.72	263980
2023-08-28	14.74	14.97	14.74	14.91	246326
2023-08-29	14.90	14.97	14.80	14.97	268119
2023-08-30	14.93	15.06	14.90	15.05	321744
2023-08-31	15.09	15.12	14.92	14.95	457106
2023-09-01	15.02	15.13	14.91	14.95	283984
2023-09-05	14.84	15.01	14.63	14.83	407095
2023-09-06	14.80	14.93	14.75	14.91	215252
2023-09-07	14.90	14.97	14.78	14.83	227920
2023-09-08	14.83	14.87	14.67	14.72	347781
2023-09-11	14.76	14.80	14.62	14.70	202703
2023-09-12	14.65	14.79	14.63	14.79	239305
2023-09-13	14.80	14.83	14.45	14.46	285065
2023-09-14	14.60	14.82	14.59	14.77	364154
2023-09-15	14.70	14.78	14.43	14.50	735364
2023-09-18	14.54	14.54	14.24	14.29	518579
2023-09-19	14.31	14.45	14.27	14.35	347919
2023-09-20	14.49	14.63	14.40	14.40	278703
2023-09-21	14.33	14.35	14.10	14.16	516044
2023-09-22	14.17	14.25	14.05	14.05	590148
2023-09-25	14.00	14.12	13.84	14.00	465402
2023-09-26	13.90	14.03	13.80	13.91	417207
2023-09-27	13.95	14.01	13.77	13.93	447432
2023-09-28	14.00	14.11	13.85	13.97	602793
2023-09-29	14.04	14.19	13.88	14.02	579726
2023-10-02	13.98	14.02	13.66	13.75	456997
2023-10-03	13.68	13.72	13.26	13.41	631861
2023-10-04	13.50	13.56	13.31	13.51	937148
2023-10-05	13.52	13.84	13.43	13.83	431195
2023-10-06	13.75	14.07	13.58	14.00	457263
2023-10-09	13.94	14.30	13.94	14.23	389311
2023-10-10	14.19	14.36	14.13	14.13	271952
2023-10-11	14.25	14.33	14.10	14.21	302593
2023-10-12	14.21	14.21	13.97	14.16	331446
2023-10-13	14.25	14.25	14.08	14.12	260188
2023-10-16	14.22	14.45	14.11	14.35	365375
2023-10-17	14.26	14.61	14.26	14.49	329876
2023-10-18	14.40	14.40	14.21	14.24	209609
2023-10-19	14.20	14.36	14.05	14.05	241001
2023-10-20	14.15	14.17	13.90	13.90	291619
2023-10-23	13.79	13.82	13.62	13.64	297016
2023-10-24	13.76	13.83	13.65	13.81	294859
2023-10-25	13.72	13.77	13.62	13.73	366864
2023-10-26	13.79	13.89	13.66	13.80	355021
2023-10-27	13.82	13.82	13.49	13.53	329515
2023-10-30	13.66	13.77	13.49	13.67	218681
2023-10-31	13.67	13.82	13.63	13.81	209735
2023-11-01	13.77	13.91	13.68	13.88	270457
2023-11-02	14.12	14.52	14.12	14.52	454550
2023-11-03	14.78	15.00	14.65	14.92	336349
2023-11-06	14.86	14.90	14.65	14.82	354635
2023-11-07	14.81	14.84	14.66	14.74	423611
2023-11-08	14.84	14.86	14.55	14.72	209463
2023-11-09	14.45	14.77	14.36	14.49	337892
2023-11-10	14.55	14.57	14.42	14.50	427615
2023-11-13	14.42	14.44	14.07	13.90	286844
2023-11-14	14.44	14.96	14.44	14.53	822800
2023-11-15	14.47	14.73	14.30	14.34	1304888
2023-11-16	14.37	14.44	14.22	14.23	453060
2023-11-17	14.39	14.41	14.02	14.06	566242
2023-11-20	14.01	14.30	13.98	14.22	332361
2023-11-21	14.14	14.15	13.98	14.02	335902
2023-11-22	14.17	14.25	14.00	14.07	278801
2023-11-24	14.10	14.22	14.01	14.19	223377
2023-11-27	14.15	14.20	14.06	14.08	467432
2023-11-28	14.03	14.28	13.91	14.19	299970
2023-11-29	14.35	14.42	14.13	14.18	246292
2023-11-30	14.20	14.30	14.07	14.12	668256
2023-12-01	14.13	14.61	14.12	14.55	460054
2023-12-04	14.46	14.84	14.39	14.80	451906
2023-12-05	14.77	14.82	14.67	14.75	320153
2023-12-06	14.79	14.95	14.64	14.64	343519
2023-12-07	14.62	14.87	14.51	14.78	308885
2023-12-08	14.73	14.82	14.61	14.76	270943
2023-12-11	14.71	14.83	14.63	14.69	284179
2023-12-12	14.72	14.83	14.60	14.72	294249
2023-12-13	14.76	15.19	14.60	15.07	1165234
2023-12-14	15.40	15.47	15.24	15.37	778448
2023-12-15	15.37	15.44	14.92	15.10	1817477
2023-12-18	15.06	15.23	14.94	15.14	664209
2023-12-19	15.22	15.33	15.15	15.22	594972
2023-12-20	15.17	15.35	15.04	15.04	368373
2023-12-21	15.16	15.21	14.92	15.00	350535
2023-12-22	15.11	15.26	15.07	15.20	371820
2023-12-26	15.20	15.42	15.13	15.38	303643
2023-12-27	15.37	15.50	15.35	15.42	361228
2023-12-28	15.37	15.56	15.35	15.56	323667
2023-12-29	15.50	15.57	15.31	15.32	242724
2024-01-02	15.25	15.40	15.13	15.17	330920
2024-01-03	15.04	15.11	14.82	14.82	321658
2024-01-04	14.74	14.85	14.68	14.72	262706
2024-01-05	14.57	14.86	14.52	14.70	342844
2024-01-08	14.69	15.22	14.69	15.21	389650
2024-01-09	15.03	15.42	14.96	15.41	505683
2024-01-10	15.44	15.86	15.40	15.80	660881
2024-01-11	15.77	15.77	15.54	15.72	345349
2024-01-12	15.94	16.00	15.70	15.80	297845
2024-01-16	15.67	15.85	15.58	15.59	365376
2024-01-17	15.34	15.47	14.96	15.15	379676
2024-01-18	15.21	15.21	14.93	14.98	366299
2024-01-19	15.07	15.64	14.93	15.64	613241
2024-01-22	15.74	15.89	15.60	15.67	376312
2024-01-23	15.79	15.79	15.45	15.54	341456
2024-01-24	15.73	15.73	15.30	15.33	319196
2024-01-25	15.52	15.54	15.34	15.50	409391
2024-01-26	15.58	15.64	15.40	15.41	254453
2024-01-29	15.39	15.61	15.34	15.59	355601
2024-01-30	15.52	15.63	15.37	15.38	318564
2024-01-31	15.41	15.50	14.95	15.11	448647
2024-02-01	15.11	15.11	14.77	15.10	351361
2024-02-02	14.96	14.97	14.67	14.90	318674
2024-02-05	14.71	14.76	14.51	14.53	254204
2024-02-06	14.49	14.81	14.41	14.79	314100
2024-02-07	14.84	14.84	14.58	14.59	264201
2024-02-08	14.53	14.74	14.49	14.71	252174
2024-02-09	14.72	14.81	14.63	14.80	300463
2024-02-12	14.84	14.89	14.72	14.73	362161
2024-02-13	14.34	14.45	14.11	14.16	543803
2024-02-14	14.26	14.36	14.14	14.27	419292
2024-02-15	14.41	14.58	14.33	14.54	433373
2024-02-16	14.50	14.69	14.25	14.65	413939
2024-02-20	14.58	14.71	14.48	14.53	260936
2024-02-21	14.53	14.61	14.45	14.51	220004
2024-02-22	14.52	14.52	14.32	14.36	285095
2024-02-23	14.35	14.42	14.24	14.34	187544
2024-02-26	14.29	14.39	14.15	14.17	286122
2024-02-27	14.27	14.36	14.22	14.26	239775
2024-02-28	14.17	14.46	14.09	14.28	281614
2024-02-29	14.59	15.46	14.56	15.40	874088
2024-03-01	15.33	16.00	15.28	15.86	677032
2024-03-04	15.82	16.21	15.69	16.14	447254
2024-03-05	16.15	16.35	16.05	16.19	523460
2024-03-06	16.38	16.46	16.11	16.24	314571
2024-03-07	16.39	16.39	16.03	16.14	321286
2024-03-08	16.35	16.40	16.24	16.29	307266
2024-03-11	16.24	16.32	16.19	16.23	270629
2024-03-12	16.19	16.26	16.03	16.23	411902
2024-03-13	16.11	16.21	15.84	15.94	516093
2024-03-14	15.90	15.90	15.57	15.72	344920
2024-03-15	15.57	15.78	15.53	15.62	617450
2024-03-18	15.55	15.75	15.55	15.57	340590
2024-03-19	15.60	15.75	15.60	15.68	378112
2024-03-20	15.58	15.97	15.57	15.95	335083
2024-03-21	16.06	16.26	15.92	16.26	396529
2024-03-22	16.31	16.35	16.00	16.02	234175
2024-03-25	15.94	16.03	15.77	15.88	335925
2024-03-26	15.98	15.98	15.62	15.66	375828
2024-03-27	15.84	15.95	15.75	15.84	391600
2024-03-28	15.87	16.24	15.87	16.24	428926
2024-04-01	16.23	16.23	15.92	15.94	265124
2024-04-02	15.94	16.16	15.82	16.02	367164
2024-04-03	15.90	16.05	15.84	16.04	308758
2024-04-04	16.20	16.20	15.81	15.83	328071
2024-04-05	15.77	15.83	15.60	15.60	311011
2024-04-08	15.72	16.17	15.64	16.15	544116
2024-04-09	16.22	16.61	16.18	16.49	525839
2024-04-10	16.06	16.08	15.39	15.52	434274
2024-04-11	15.56	15.78	15.50	15.67	305705
2024-04-12	15.66	15.66	15.40	15.45	350606
2024-04-15	15.51	15.51	15.26	15.32	310617
2024-04-16	15.29	15.40	15.16	15.20	291871
2024-04-17	15.27	15.37	15.06	15.17	263604
2024-04-18	15.20	15.32	15.09	15.24	257187
2024-04-19	15.21	15.43	15.21	15.37	196096
2024-04-22	15.39	15.55	15.35	15.54	276757
2024-04-23	15.57	15.73	15.54	15.59	176115
2024-04-24	15.48	15.80	15.39	15.69	195654
2024-04-25	15.54	15.65	15.41	15.63	239195
2024-04-26	15.68	15.80	15.62	15.66	176198
2024-04-29	15.75	15.98	15.75	15.93	241469
2024-04-30	15.83	16.19	15.79	15.92	380803
2024-05-01	15.99	16.03	15.75	15.80	287785
2024-05-02	15.89	16.12	15.83	16.05	318856
2024-05-03	15.98	16.09	15.17	15.36	399165
2024-05-06	15.43	15.82	15.38	15.78	312713
2024-05-07	15.84	15.99	15.66	15.72	382616
2024-05-08	15.61	15.91	15.56	15.90	321284
2024-05-09	15.95	16.23	15.88	16.21	665248
2024-05-10	16.23	16.29	15.94	16.12	360746
2024-05-13	16.22	16.22	15.64	15.49	409833
2024-05-14	15.65	15.93	15.57	15.93	420234
2024-05-15	16.14	16.19	15.88	16.05	416308
2024-05-16	16.00	16.05	15.90	15.96	203631
2024-05-17	16.02	16.17	15.93	15.99	392872
2024-05-20	15.96	15.99	15.77	15.81	266580
2024-05-21	15.83	15.83	15.54	15.60	255464
2024-05-22	15.55	15.67	15.51	15.54	228929
2024-05-23	15.52	15.52	14.96	15.03	594417
2024-05-24	15.12	15.19	15.01	15.02	269643
2024-05-28	15.08	15.17	14.93	15.08	385173
2024-05-29	14.90	14.92	14.73	14.75	225840
2024-05-30	14.88	15.09	14.87	15.07	294920
2024-05-31	15.11	15.19	14.94	15.12	505638
2024-06-03	15.11	15.23	14.98	15.21	639847
2024-06-04	15.23	15.31	15.11	15.19	410333
2024-06-05	15.25	15.25	15.02	15.18	257994
2024-06-06	15.09	15.31	15.06	15.27	295660
2024-06-07	15.10	15.37	15.01	15.22	504330
2024-06-10	15.15	15.20	15.05	15.10	384536
2024-06-11	15.02	15.16	15.00	15.01	501981
2024-06-12	15.41	15.57	15.23	15.24	378541
2024-06-13	15.34	15.48	15.29	15.44	374638
2024-06-14	15.35	15.48	15.30	15.42	647829
2024-06-17	15.31	15.52	15.28	15.45	373745
2024-06-18	15.51	15.60	15.38	15.51	317814
2024-06-20	15.51	15.55	15.35	15.38	242781
2024-06-21	15.44	15.59	15.35	15.51	615782
2024-06-24	15.50	15.71	15.44	15.62	258624
2024-06-25	15.58	15.63	15.41	15.50	226664
2024-06-26	15.35	15.50	15.34	15.36	278544
2024-06-27	15.42	15.60	15.39	15.48	439515
2024-06-28	15.59	16.10	15.49	15.99	2074170
2024-07-01	15.95	16.05	15.83	16.04	503338
2024-07-02	16.09	16.13	16.01	16.12	345175
2024-07-03	16.12	16.23	16.09	16.14	196366
2024-07-05	16.18	16.29	16.09	16.23	277980
2024-07-08	16.30	16.43	16.28	16.37	263298
2024-07-09	16.33	16.36	16.18	16.31	260784
2024-07-10	16.41	16.44	16.18	16.33	489687
2024-07-11	16.62	16.99	16.55	16.82	676833
2024-07-12	16.97	17.07	16.80	16.93	669969
2024-07-15	17.04	17.30	16.90	17.18	332948
2024-07-16	17.31	17.67	17.26	17.65	319056
2024-07-17	17.63	17.71	17.44	17.48	1428107
2024-07-18	17.64	17.91	17.49	17.51	390219
2024-07-19	17.55	17.64	17.41	17.43	252843
2024-07-22	17.43	17.53	17.29	17.46	306866
2024-07-23	17.46	17.73	17.38	17.70	355981
2024-07-24	17.69	17.97	17.41	17.41	239092
2024-07-25	17.42	17.69	17.36	17.40	260213
2024-07-26	17.61	17.71	17.42	17.68	243983
2024-07-29	17.69	17.75	17.49	17.60	210396
2024-07-30	17.66	17.79	17.49	17.73	218853
2024-07-31	17.83	18.04	17.69	17.76	329316
2024-08-01	17.88	18.15	17.68	18.11	487237
2024-08-02	17.85	18.47	17.85	18.37	501015
2024-08-05	17.86	18.32	17.73	18.12	916071
2024-08-06	18.04	19.06	18.04	18.97	652059
2024-08-07	19.61	19.61	18.50	19.00	582979
2024-08-08	19.06	19.35	18.91	19.05	393018
2024-08-09	19.23	19.49	19.16	19.18	414756
2024-08-12	19.25	19.38	19.06	19.15	913101
2024-08-13	19.27	19.47	19.00	19.35	1229248
2024-08-14	19.51	19.70	19.15	19.36	921660
2024-08-15	19.52	19.65	19.28	19.34	395055
2024-08-16	19.35	19.40	19.16	19.40	601081
2024-08-19	19.51	19.55	19.18	19.26	300614
2024-08-20	19.24	19.30	19.11	19.14	232366
2024-08-21	19.19	19.24	19.09	19.22	337747
2024-08-22	19.29	19.55	19.26	19.42	484961
2024-08-23	19.52	19.79	19.46	19.58	338499
2024-08-26	19.72	19.76	19.53	19.57	464166
2024-08-27	19.44	19.52	19.35	19.36	321566
2024-08-28	19.40	19.54	19.28	19.30	524026
2024-08-29	19.28	19.30	19.13	19.20	352294
2024-08-30	19.25	19.50	19.25	19.46	302816
2024-09-03	19.40	19.52	19.30	19.30	361751
2024-09-04	19.28	19.50	19.18	19.23	359457
2024-09-05	19.63	19.95	19.48	19.66	947151
2024-09-06	19.60	19.74	19.32	19.59	556493
2024-09-09	19.64	19.70	19.47	19.58	645342
2024-09-10	19.61	19.80	19.59	19.80	862819
2024-09-11	19.69	19.88	19.56	19.78	369717
2024-09-12	19.82	20.12	19.82	20.00	378563
2024-09-13	20.15	20.49	20.15	20.42	464844
2024-09-16	20.49	20.64	20.19	20.19	486513
2024-09-17	20.09	20.14	19.65	19.79	649204
2024-09-18	19.81	20.15	19.69	19.82	418570
2024-09-19	19.95	20.09	19.65	19.88	478637
2024-09-20	19.78	19.88	19.65	19.74	3986013
2024-09-23	19.83	19.98	19.73	19.94	480605
2024-09-24	19.86	19.97	19.73	19.73	452808
2024-09-25	19.72	19.75	19.54	19.65	423540
2024-09-26	19.57	19.60	19.35	19.36	424993
2024-09-27	19.47	19.55	19.25	19.31	354986
2024-09-30	19.24	19.67	19.22	19.67	446443
2024-10-01	19.75	19.80	19.29	19.44	394092
2024-10-02	19.21	19.27	19.12	19.26	222422
2024-10-03	19.32	19.35	19.06	19.19	277733
2024-10-04	19.09	19.16	18.90	19.01	240590
2024-10-07	18.82	18.89	18.51	18.62	314254
2024-10-08	18.66	18.71	18.54	18.64	217317
2024-10-09	18.68	18.82	18.53	18.79	290577
2024-10-10	18.67	18.83	18.56	18.64	214009
2024-10-11	18.66	18.83	18.65	18.79	226426
2024-10-14	18.66	18.89	18.57	18.73	245959
2024-10-15	18.80	19.00	18.73	18.83	285201
2024-10-16	18.85	19.13	18.85	19.07	274734
2024-10-17	18.97	19.02	18.87	18.91	182264
2024-10-18	18.97	19.03	18.90	18.96	233246
2024-10-21	18.86	18.98	18.55	18.59	234668
2024-10-22	18.51	18.91	18.41	18.82	213950
2024-10-23	18.76	19.30	18.72	19.25	292376
2024-10-24	19.32	19.44	19.04	19.08	237897
2024-10-25	19.20	19.23	18.95	18.95	182494
2024-10-28	19.09	19.24	18.84	18.84	230691
2024-10-29	18.77	18.86	18.66	18.85	209717
2024-10-30	18.84	19.09	18.84	19.01	189618
2024-10-31	18.99	19.07	18.64	18.65	288915
2024-11-01	18.67	18.86	18.19	18.21	267337
2024-11-04	18.15	18.64	18.13	18.40	270353
2024-11-05	18.29	18.70	18.18	18.68	221738
2024-11-06	19.14	19.27	18.62	18.77	451388
2024-11-07	19.33	20.42	18.95	18.95	432002
2024-11-08	18.97	19.50	18.97	19.34	472734
2024-11-11	19.32	19.68	19.32	19.53	312860
2024-11-12	19.63	19.72	19.27	19.38	317993
2024-11-13	19.55	19.82	19.48	19.75	598814
2024-11-14	19.66	19.73	19.49	19.33	440977
2024-11-15	19.49	19.49	19.10	19.16	292077
2024-11-18	19.08	19.21	19.05	19.13	162390
2024-11-19	19.09	19.54	18.96	19.53	213569
2024-11-20	19.35	19.41	19.11	19.15	184619
2024-11-21	19.16	19.33	19.02	19.29	279646
2024-11-22	19.28	19.42	19.22	19.24	345453
2024-11-25	19.32	19.58	19.32	19.39	956346
2024-11-26	19.39	19.61	19.23	19.40	459955
2024-11-27	19.46	19.63	19.25	19.26	746822
2024-11-29	19.36	19.47	19.20	19.20	261071
2024-12-02	19.20	19.20	18.86	18.96	361897
2024-12-03	19.00	19.08	18.68	19.00	817341
2024-12-04	19.34	19.82	18.96	19.63	1290753
2024-12-05	19.72	20.03	19.59	19.85	1308587
2024-12-06	19.79	19.93	19.23	19.26	598816
2024-12-09	19.30	19.83	19.30	19.73	441628
2024-12-10	19.66	19.69	19.38	19.46	486616
2024-12-11	19.53	19.76	19.24	19.32	345981
2024-12-12	19.29	19.64	19.27	19.47	363548
2024-12-13	19.37	19.60	19.24	19.37	365024
2024-12-16	19.34	19.71	19.07	19.29	652189
2024-12-17	19.21	19.42	19.14	19.31	417685
2024-12-18	19.30	19.75	18.87	18.87	790505
2024-12-19	18.95	19.09	18.52	18.52	496366
2024-12-20	18.52	19.15	18.38	19.07	2815589
2024-12-23	19.07	19.15	18.53	18.92	445500
2024-12-24	18.95	19.02	18.68	18.96	200524
2024-12-26	18.86	18.99	18.82	18.94	206263
2024-12-27	18.90	18.98	18.70	18.74	251742
2024-12-30	18.77	18.83	18.52	18.72	260297
2024-12-31	18.84	19.04	18.78	18.88	423008
2025-01-02	18.89	19.05	18.80	18.90	311123
2025-01-03	18.87	19.05	18.87	19.00	323645
2025-01-06	18.95	19.03	18.30	18.32	318543
2025-01-07	18.30	18.46	18.00	18.20	325019
2025-01-08	18.13	18.31	17.92	18.25	306988
2025-01-10	17.90	18.02	17.55	17.59	359874
2025-01-13	17.56	17.86	17.51	17.84	342672
2025-01-14	17.93	18.04	17.77	17.94	222677
2025-01-15	18.34	18.34	17.81	17.87	252399
2025-01-16	17.90	18.24	17.85	18.22	195953
2025-01-17	18.29	18.33	18.16	18.28	355726
2025-01-21	18.32	18.56	18.29	18.55	254090
2025-01-22	18.46	18.46	17.96	17.97	364282
2025-01-23	17.96	18.03	17.78	18.00	339238
2025-01-24	17.86	18.12	17.83	17.97	226280
2025-01-27	18.04	18.42	18.02	18.34	271567
2025-01-28	18.28	18.49	18.04	18.09	228620
2025-01-29	18.06	18.16	17.72	18.01	908412
2025-01-30	18.16	18.28	17.90	17.98	523504
2025-01-31	17.92	18.20	17.91	17.99	331115
2025-02-03	17.84	18.05	17.67	18.03	274273
2025-02-04	17.88	18.06	17.80	18.05	227521
2025-02-05	18.19	18.40	18.11	18.27	209447
2025-02-06	18.37	18.45	18.19	18.21	234717
2025-02-07	18.12	18.19	17.90	18.12	200352
2025-02-10	18.12	18.25	17.96	18.13	224418
2025-02-11	18.01	18.23	18.01	18.21	200984
2025-02-12	17.90	18.19	17.90	18.08	201954
2025-02-13	18.12	18.29	18.03	18.23	173006
2025-02-14	18.26	18.36	18.01	17.82	170448
2025-02-18	17.76	17.78	17.31	17.52	279363
2025-02-19	17.39	17.59	17.34	17.49	288364
2025-02-20	17.39	17.66	17.39	17.64	234753
2025-02-21	17.77	17.86	17.50	17.65	308005
2025-02-24	17.66	18.16	17.66	18.00	392509
2025-02-25	18.11	18.48	18.09	18.33	336311
2025-02-26	18.43	18.43	18.02	18.04	329940
2025-02-27	17.90	18.71	17.63	18.56	274679
2025-02-28	18.65	18.95	18.65	18.93	460360
2025-03-03	18.86	19.08	18.59	18.80	255868
2025-03-04	18.84	19.14	18.65	18.65	232776
2025-03-05	18.49	18.78	18.37	18.56	202239
2025-03-06	18.38	18.54	18.13	18.30	378215
2025-03-07	18.36	18.45	18.10	18.23	285267
2025-03-10	18.16	18.70	18.15	18.53	669640
2025-03-11	18.60	18.65	17.93	18.15	493256
2025-03-12	18.06	18.10	17.66	17.89	277716
2025-03-13	17.93	18.09	17.62	17.70	448210
2025-03-14	17.80	18.07	17.71	18.06	464689
2025-03-17	17.98	18.32	17.88	18.23	371411
2025-03-18	18.22	18.42	18.08	18.25	400051
2025-03-19	18.20	18.32	18.02	18.25	413120
2025-03-20	18.34	18.56	18.19	18.51	392286
2025-03-21	18.45	18.49	18.16	18.31	727090
2025-03-24	18.46	18.48	18.29	18.36	261556
2025-03-25	18.37	18.50	18.14	18.30	449030
2025-03-26	18.37	18.50	18.20	18.49	255356
2025-03-27	18.53	18.66	18.42	18.51	279286
2025-03-28	18.58	18.76	18.31	18.70	571146
2025-03-31	18.77	19.00	18.60	18.70	748307
2025-04-01	18.72	18.72	18.43	18.69	292513
2025-04-02	18.73	18.95	18.55	18.82	342543
2025-04-03	18.63	19.02	18.50	18.78	535513
2025-04-04	18.58	18.63	17.84	17.85	738170
2025-04-07	17.39	17.88	16.87	16.97	690585
2025-04-08	17.36	17.40	16.22	16.36	554277
2025-04-09	16.08	17.31	15.74	17.13	1233611
2025-04-10	16.84	17.14	16.23	16.71	571184
2025-04-11	16.60	16.88	16.32	16.83	361192
2025-04-14	16.91	17.23	16.87	17.10	329071
2025-04-15	17.10	17.24	16.97	17.04	760070
2025-04-16	17.09	17.27	16.80	16.94	334385
2025-04-17	16.94	17.44	16.94	17.29	345317
2025-04-21	17.14	17.33	16.84	17.03	263331
2025-04-22	17.21	17.57	17.08	17.28	489579
2025-04-23	17.39	17.55	17.24	17.47	483901
2025-04-24	17.47	17.58	17.39	17.42	284505
2025-04-25	17.43	17.48	17.22	17.48	234139
2025-04-28	17.44	17.73	17.36	17.70	289150
2025-04-29	17.69	17.86	17.59	17.63	327672
2025-04-30	17.68	17.82	17.45	17.67	356065
2025-05-01	17.59	17.97	17.44	17.77	336415
2025-05-02	17.24	17.88	17.24	17.78	360100
2025-05-05	17.67	17.78	17.29	17.30	336140
2025-05-06	17.33	17.43	17.16	17.30	322403
2025-05-07	17.41	17.49	17.21	17.30	382534
2025-05-08	17.30	17.30	17.01	17.21	410106
2025-05-09	17.14	17.36	17.07	17.28	464893
2025-05-12	17.45	17.47	17.01	17.20	452012
2025-05-13	17.27	17.34	16.88	17.05	631095
2025-05-14	16.92	16.95	16.60	16.70	632434
2025-05-15	16.83	17.04	16.78	17.04	369350
2025-05-16	17.05	17.22	16.99	17.21	362471
2025-05-19	17.06	17.25	16.95	17.16	282994
2025-05-20	17.04	17.18	16.97	17.04	304333
2025-05-21	16.99	17.08	16.45	16.46	371596
2025-05-22	16.41	16.46	16.18	16.38	561576
2025-05-23	16.30	16.56	16.26	16.47	661938
2025-05-27	16.68	16.81	16.53	16.74	387547
2025-05-28	16.78	16.86	16.57	16.70	310190
2025-05-29	16.68	16.88	16.67	16.82	240641
2025-05-30	16.81	16.90	16.67	16.79	440185
2025-06-02	16.64	16.78	16.52	16.71	282308
2025-06-03	16.68	16.76	16.45	16.71	268445
2025-06-04	16.66	16.74	16.59	16.71	220757
2025-06-05	16.70	16.80	16.50	16.75	365705
2025-06-06	16.87	16.97	16.69	16.74	237187
2025-06-09	16.76	17.12	16.59	17.04	351875
2025-06-10	17.16	17.36	16.99	17.26	384685
2025-06-11	17.27	17.40	17.07	17.11	556641
2025-06-12	17.07	17.20	16.97	17.05	357119
2025-06-13	16.91	17.01	16.64	16.77	356273
2025-06-16	16.86	17.01	16.77	16.86	570447
2025-06-17	16.89	16.90	16.56	16.62	303046
2025-06-18	16.66	17.00	16.62	16.87	418731
2025-06-20	16.93	17.02	16.67	16.74	1232150
2025-06-23	16.75	16.96	16.47	16.87	314343
2025-06-24	16.87	17.02	16.75	17.02	357510
2025-06-25	16.92	17.01	16.54	16.58	408227
2025-06-26	16.61	16.96	16.56	16.94	485958
2025-06-27	16.98	17.04	16.66	16.73	2830522
2025-06-30	16.80	16.81	16.49	16.79	405626
2025-07-01	16.80	17.04	16.63	16.96	372762
2025-07-02	17.03	17.19	16.79	17.15	412003
2025-07-03	17.11	17.44	17.02	17.34	317525
2025-07-07	17.27	17.40	17.03	17.10	421348
2025-07-08	17.07	17.23	16.95	17.04	684844
2025-07-09	17.02	17.21	16.94	17.08	377436
2025-07-10	17.01	17.25	16.92	17.09	290550
2025-07-11	16.97	17.11	16.86	17.10	234699
2025-07-14	17.02	17.18	16.98	17.05	239885
2025-07-15	17.04	17.11	16.66	16.66	313933
2025-07-16	16.79	16.96	16.65	16.92	368347
2025-07-17	16.87	17.06	16.87	16.91	318634
2025-07-18	16.98	17.03	16.77	16.91	379086
2025-07-21	17.02	17.20	16.90	16.94	351793
2025-07-22	16.94	17.23	16.94	17.16	399005
2025-07-23	17.15	17.17	16.98	17.14	309282
2025-07-24	17.20	17.20	16.89	16.90	271667
2025-07-25	16.91	16.91	16.65	16.81	383492
2025-07-28	16.79	16.81	16.46	16.46	269256
2025-07-29	16.60	16.78	16.49	16.70	333433
2025-07-30	16.70	16.75	16.21	16.34	354553
2025-07-31	16.23	16.56	16.22	16.28	509449
2025-08-01	16.46	16.50	15.98	16.23	569437
2025-08-04	16.24	16.50	16.23	16.40	262963
2025-08-05	16.37	16.66	16.36	16.64	277823
2025-08-06	16.67	16.70	16.47	16.48	336879
2025-08-07	16.98	16.98	16.49	16.52	372095
2025-08-08	16.52	16.52	16.32	16.35	287078
2025-08-11	16.40	16.53	16.27	16.27	408238
2025-08-12	16.28	16.34	16.10	16.22	605978
2025-08-13	16.30	16.46	16.18	16.43	594193
2025-08-14	16.29	16.33	16.18	16.01	344932
2025-08-15	16.02	16.12	15.70	15.97	1102606
2025-08-18	15.99	16.04	15.61	15.61	539379
2025-08-19	15.70	15.97	15.69	15.82	550668
2025-08-20	15.75	15.97	15.59	15.62	592292
2025-08-21	15.54	15.73	15.46	15.67	597830
2025-08-22	15.67	16.29	15.67	16.01	979964
2025-08-25	16.00	16.05	15.72	15.79	434763
2025-08-26	15.82	15.90	15.55	15.58	645113
2025-08-27	15.60	15.75	15.58	15.75	652716
2025-08-28	15.75	15.78	15.55	15.66	579006
2025-08-29	15.71	15.73	15.57	15.69	777553
2025-09-02	15.61	15.70	15.09	15.16	754010
2025-09-03	15.11	15.27	15.01	15.12	717920
2025-09-04	15.24	15.26	14.92	15.07	886316
2025-09-05	15.16	15.27	15.02	15.24	1053037
2025-09-08	15.14	15.26	15.07	15.16	641969
2025-09-09	15.20	15.25	15.00	15.14	565451
2025-09-10	15.05	15.13	14.76	15.05	749668
2025-09-11	15.01	15.33	15.00	15.26	597488
2025-09-12	15.25	15.26	15.13	15.18	321298
2025-09-15	15.18	15.28	15.09	15.13	666942
2025-09-16	15.07	15.22	15.07	15.12	513389
2025-09-17	15.13	15.44	15.03	15.08	805343
2025-09-18	15.10	15.11	14.97	15.03	823441
2025-09-19	15.06	15.10	14.75	14.76	1461913
2025-09-22	15.40	15.40	14.95	15.19	1686018
2025-09-23	15.23	15.34	14.98	14.98	545346
2025-09-24	15.02	15.13	14.90	14.93	813736
2025-09-25	15.00	15.00	14.60	14.69	814990
2025-09-26	14.73	14.87	14.64	14.69	389391

Explore More About UMH

Coins representing dividend payouts and trends

UMH Dividend History

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

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

UMH Stock Split History

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

Graph showing historical stock prices and market trends

UMH Historical Prices

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

Web Analytics