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

ADX Historical Prices

Summary

Key Stock Metrics

16.50

(April 7, 2025)

52-Week Low

23.04

(October 24, 2025)

52-Week High

27.04

(September 5, 2000)

All-Time High

22.97

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-01-13	12.17	12.17	12.08	12.17	23699
1994-01-14	12.08	12.17	12.08	12.17	41848
1994-01-17	12.17	12.25	12.08	12.25	40048
1994-01-18	12.17	12.25	12.17	12.25	24599
1994-01-19	12.25	12.25	12.17	12.25	30448
1994-01-20	12.25	12.25	12.17	12.25	49948
1994-01-21	12.25	12.25	12.17	12.25	13949
1994-01-24	12.17	12.25	12.08	12.08	58647
1994-01-25	12.17	12.25	12.08	12.17	28349
1994-01-26	12.17	12.25	12.08	12.08	30448
1994-01-27	12.08	12.17	12.08	12.17	27149
1994-01-28	12.17	12.17	12.08	12.17	37648
1994-01-31	12.17	12.25	12.17	12.17	23249
1994-02-01	12.17	12.25	12.17	12.17	34948
1994-02-02	12.25	12.25	12.17	12.25	41398
1994-02-03	12.17	12.25	12.17	12.25	9300
1994-02-04	12.17	12.25	12.00	12.08	32398
1994-02-07	12.00	12.08	12.00	12.08	37498
1994-02-08	11.92	12.00	11.92	11.92	56097
1994-02-09	11.92	12.08	11.92	12.08	32698
1994-02-10	12.00	12.08	12.00	12.08	22949
1994-02-11	12.00	12.08	12.00	12.00	11849
1994-02-14	12.00	12.08	11.92	12.00	35548
1994-02-15	11.92	12.08	11.92	12.08	40198
1994-02-16	11.92	12.00	11.92	12.00	34798
1994-02-17	12.00	12.08	11.92	12.00	20999
1994-02-18	12.00	12.08	11.83	11.92	37048
1994-02-22	11.92	12.00	11.92	11.92	39598
1994-02-23	11.92	12.00	11.92	12.00	40798
1994-02-24	11.92	11.92	11.83	11.83	42448
1994-02-25	11.92	11.92	11.75	11.83	27449
1994-02-28	11.83	11.92	11.75	11.75	40198
1994-03-01	11.83	11.92	11.75	11.83	122544
1994-03-02	11.83	11.83	11.67	11.75	34498
1994-03-03	11.75	11.83	11.75	11.75	17699
1994-03-04	11.83	11.83	11.67	11.67	24749
1994-03-07	11.67	11.75	11.67	11.67	17249
1994-03-08	11.67	11.83	11.67	11.67	26849
1994-03-09	11.75	11.75	11.67	11.67	25499
1994-03-10	11.75	11.75	11.58	11.67	46948
1994-03-11	11.67	11.75	11.58	11.67	37648
1994-03-14	11.67	11.83	11.67	11.75	52497
1994-03-15	11.75	11.83	11.75	11.75	29699
1994-03-16	11.75	11.83	11.75	11.83	22649
1994-03-17	11.75	11.83	11.75	11.83	34498
1994-03-18	11.75	11.83	11.75	11.75	17099
1994-03-21	11.83	11.83	11.75	11.75	20699
1994-03-22	11.75	11.83	11.75	11.83	18749
1994-03-23	11.83	11.83	11.67	11.75	51147
1994-03-24	11.67	11.75	11.58	11.58	57147
1994-03-25	11.67	11.75	11.58	11.58	17249
1994-03-28	11.58	11.67	11.42	11.50	48148
1994-03-29	11.42	11.42	11.33	11.33	27899
1994-03-30	11.33	11.33	11.17	11.17	89546
1994-03-31	11.08	11.25	11.00	11.25	119844
1994-04-04	11.17	11.25	11.00	11.00	63597
1994-04-05	11.17	11.42	11.17	11.42	46198
1994-04-06	11.42	11.42	11.25	11.33	53097
1994-04-07	11.33	11.42	11.33	11.42	21899
1994-04-08	11.42	11.42	11.33	11.42	23249
1994-04-11	11.42	11.42	11.33	11.42	33598
1994-04-12	11.25	11.33	11.25	11.25	42298
1994-04-13	11.33	11.33	11.17	11.17	37348
1994-04-14	11.25	11.25	11.17	11.25	21299
1994-04-15	11.17	11.33	11.17	11.25	28049
1994-04-18	11.33	11.33	11.25	11.33	18599
1994-04-19	11.33	11.33	11.17	11.17	37798
1994-04-20	11.25	11.25	11.17	11.17	27749
1994-04-21	11.25	11.33	11.17	11.33	18899
1994-04-22	11.33	11.33	11.25	11.33	26099
1994-04-25	11.25	11.33	11.25	11.25	16049
1994-04-26	11.33	11.42	11.25	11.25	37198
1994-04-28	11.33	11.33	11.25	11.25	57297
1994-04-29	11.25	11.33	11.25	11.25	26099
1994-05-02	11.33	11.42	11.33	11.42	47248
1994-05-03	11.42	11.42	11.33	11.42	21899
1994-05-04	11.42	11.42	11.33	11.33	20699
1994-05-05	11.33	11.42	11.33	11.33	13199
1994-05-06	11.33	11.42	11.33	11.33	15599
1994-05-09	11.33	11.42	11.33	11.42	29249
1994-05-10	11.25	11.42	11.25	11.33	22349
1994-05-11	11.42	11.42	11.25	11.25	38098
1994-05-12	11.33	11.33	11.25	11.25	28349
1994-05-13	11.25	11.25	11.17	11.25	30898
1994-05-16	11.17	11.33	11.17	11.17	30598
1994-05-17	11.25	11.33	11.17	11.25	25199
1994-05-18	11.25	11.25	11.17	11.17	48298
1994-05-19	11.25	11.33	11.17	11.33	29849
1994-05-20	11.25	11.42	11.25	11.33	49498
1994-05-23	11.33	11.33	11.25	11.25	21299
1994-05-24	11.33	11.33	11.25	11.33	23699
1994-05-25	11.33	11.67	11.25	11.67	71396
1994-05-26	11.58	11.67	11.58	11.67	62547
1994-05-27	11.67	11.67	11.50	11.58	49348
1994-05-31	11.50	11.50	11.33	11.33	13049
1994-06-01	11.50	11.50	11.42	11.42	23399
1994-06-02	11.50	11.50	11.42	11.42	22199
1994-06-03	11.42	11.50	11.33	11.50	40348
1994-06-06	11.50	11.50	11.42	11.42	39298
1994-06-07	11.42	11.50	11.33	11.33	24749
1994-06-08	11.42	11.42	11.33	11.42	28349
1994-06-09	11.42	11.42	11.33	11.42	16049
1994-06-10	11.42	11.50	11.42	11.42	52797
1994-06-13	11.42	11.50	11.42	11.50	35848
1994-06-14	11.50	11.58	11.50	11.58	28649
1994-06-15	11.50	11.58	11.50	11.58	48298
1994-06-16	11.50	11.67	11.50	11.58	49348
1994-06-17	11.67	11.67	11.58	11.58	16349
1994-06-20	11.58	11.67	11.42	11.58	36748
1994-06-21	11.58	11.58	11.50	11.58	16349
1994-06-22	11.58	11.58	11.50	11.50	42148
1994-06-23	11.58	11.58	11.50	11.50	30448
1994-06-24	11.50	11.58	11.42	11.50	16949
1994-06-27	11.42	11.50	11.42	11.42	40498
1994-06-28	11.50	11.50	11.42	11.42	28649
1994-06-29	11.33	11.50	11.33	11.33	49348
1994-06-30	11.42	11.42	11.33	11.42	21299
1994-07-01	11.42	11.50	11.42	11.42	35098
1994-07-05	11.50	11.50	11.42	11.42	11549
1994-07-06	11.42	11.42	11.33	11.33	49948
1994-07-07	11.42	11.50	11.42	11.50	29699
1994-07-08	11.42	11.42	11.33	11.33	24299
1994-07-11	11.33	11.42	11.33	11.42	49798
1994-07-12	11.42	11.42	11.33	11.33	24599
1994-07-13	11.42	11.42	11.33	11.42	30298
1994-07-14	11.50	11.50	11.33	11.50	34648
1994-07-15	11.42	11.50	11.42	11.50	21299
1994-07-18	11.50	11.50	11.42	11.50	44398
1994-07-19	11.50	11.50	11.42	11.50	17549
1994-07-20	11.50	11.50	11.33	11.33	47698
1994-07-21	11.42	11.42	11.33	11.33	12149
1994-07-22	11.42	11.42	11.33	11.33	13049
1994-07-25	11.42	11.42	11.33	11.33	68247
1994-07-26	11.33	11.42	11.25	11.33	20549
1994-07-27	11.33	11.33	11.25	11.33	32548
1994-07-28	11.33	11.42	11.25	11.42	78896
1994-07-29	11.50	11.58	11.50	11.58	23399
1994-08-01	11.50	11.58	11.50	11.50	47998
1994-08-02	11.58	11.58	11.50	11.50	38998
1994-08-03	11.58	11.58	11.50	11.58	39148
1994-08-04	11.58	11.58	11.50	11.50	17699
1994-08-05	11.50	11.58	11.50	11.50	19799
1994-08-08	11.50	11.58	11.50	11.58	22949
1994-08-09	11.50	11.58	11.50	11.58	22799
1994-08-10	11.58	11.58	11.50	11.58	17849
1994-08-11	11.58	11.58	11.50	11.50	13349
1994-08-12	11.50	11.58	11.50	11.50	15899
1994-08-15	11.50	11.67	11.50	11.67	32848
1994-08-16	11.58	11.58	11.50	11.50	56397
1994-08-17	11.50	11.58	11.50	11.50	38398
1994-08-18	11.42	11.50	11.42	11.50	26549
1994-08-19	11.58	11.58	11.42	11.42	17099
1994-08-22	11.50	11.58	11.42	11.42	32548
1994-08-23	11.50	11.50	11.42	11.50	25349
1994-08-24	11.50	11.58	11.42	11.50	23399
1994-08-25	11.50	11.58	11.50	11.58	20399
1994-08-26	11.67	11.83	11.58	11.83	52347
1994-08-29	11.83	11.83	11.67	11.75	39448
1994-08-30	11.67	11.83	11.67	11.75	18899
1994-08-31	11.83	11.83	11.75	11.75	48298
1994-09-01	11.75	11.83	11.75	11.75	28799
1994-09-02	11.83	11.83	11.75	11.75	35998
1994-09-06	11.75	11.83	11.75	11.75	31648
1994-09-07	11.75	11.75	11.67	11.67	19799
1994-09-08	11.75	11.83	11.67	11.75	18599
1994-09-09	11.75	11.75	11.67	11.67	30898
1994-09-12	11.67	11.75	11.67	11.67	51597
1994-09-13	11.67	11.75	11.67	11.75	24299
1994-09-14	11.75	11.75	11.58	11.58	27749
1994-09-15	11.58	11.67	11.58	11.67	30898
1994-09-16	11.58	11.67	11.58	11.58	30898
1994-09-19	11.58	11.67	11.58	11.58	33298
1994-09-20	11.58	11.67	11.50	11.58	49498
1994-09-21	11.50	11.58	11.42	11.50	39898
1994-09-22	11.50	11.50	11.42	11.42	9150
1994-09-23	11.42	11.50	11.42	11.42	23099
1994-09-26	11.42	11.42	11.42	11.42	41398
1994-09-27	11.50	11.50	11.42	11.50	27899
1994-09-28	11.33	11.42	11.33	11.33	76346
1994-09-29	11.42	11.42	11.33	11.33	19499
1994-09-30	11.42	11.42	11.33	11.42	24749
1994-10-03	11.33	11.42	11.33	11.42	47098
1994-10-04	11.42	11.42	11.33	11.42	13199
1994-10-05	11.42	11.42	11.33	11.42	29999
1994-10-06	11.33	11.33	11.17	11.17	30298
1994-10-07	11.17	11.33	11.17	11.25	28049
1994-10-10	11.33	11.33	11.25	11.33	8850
1994-10-11	11.25	11.50	11.25	11.50	51297
1994-10-12	11.50	11.50	11.42	11.42	14549
1994-10-13	11.42	11.50	11.42	11.50	43498
1994-10-14	11.42	11.50	11.42	11.50	16199
1994-10-17	11.42	11.50	11.42	11.42	22049
1994-10-18	11.42	11.50	11.42	11.42	17249
1994-10-19	11.42	11.50	11.33	11.42	23399
1994-10-20	11.42	11.42	11.25	11.33	26999
1994-10-21	11.42	11.42	11.33	11.33	15899
1994-10-24	11.33	11.42	11.33	11.42	26249
1994-10-25	11.33	11.42	11.33	11.42	17549
1994-10-26	11.42	11.42	11.33	11.42	22799
1994-10-27	11.42	11.42	11.33	11.42	20999
1994-10-28	11.42	11.42	11.33	11.42	35998
1994-10-31	11.42	11.50	11.33	11.42	27749
1994-11-01	11.50	11.50	11.25	11.25	97645
1994-11-02	11.25	11.33	11.17	11.25	83696
1994-11-03	11.17	11.25	11.17	11.17	18749
1994-11-04	11.17	11.25	11.17	11.17	36598
1994-11-07	11.25	11.25	11.17	11.17	24449
1994-11-08	11.25	11.25	11.17	11.25	48448
1994-11-09	11.25	11.33	11.25	11.25	35248
1994-11-10	11.33	11.42	11.25	11.33	47998
1994-11-11	11.33	11.50	11.33	11.50	39448
1994-11-14	11.58	11.58	11.42	11.42	103495
1994-11-15	10.75	10.83	10.58	10.83	75446
1994-11-16	10.75	10.83	10.75	10.83	42298
1994-11-17	10.75	10.83	10.67	10.75	610769
1994-11-18	10.75	10.83	10.75	10.75	42598
1994-11-21	10.83	10.83	10.75	10.75	62097
1994-11-22	10.75	10.83	10.58	10.67	88946
1994-11-23	10.67	10.67	10.50	10.50	45298
1994-11-25	10.58	10.67	10.58	10.67	11699
1994-11-28	10.58	10.67	10.50	10.50	63147
1994-11-29	10.50	10.58	10.42	10.50	41848
1994-11-30	10.50	10.50	10.33	10.42	34798
1994-12-01	10.50	10.50	10.42	10.42	67497
1994-12-02	10.42	10.50	10.42	10.42	37498
1994-12-05	10.50	10.58	10.42	10.58	26099
1994-12-06	10.50	10.58	10.50	10.50	40348
1994-12-07	10.50	10.58	10.42	10.42	31948
1994-12-08	10.50	10.50	10.33	10.33	39898
1994-12-09	10.33	10.42	10.33	10.33	61797
1994-12-12	10.33	10.42	10.33	10.42	37348
1994-12-13	10.42	10.42	10.25	10.42	42148
1994-12-14	10.42	10.42	10.33	10.33	47548
1994-12-15	10.33	10.50	10.33	10.33	60597
1994-12-16	10.50	10.50	10.33	10.42	18899
1994-12-19	10.42	10.42	10.33	10.42	64347
1994-12-20	10.42	10.42	10.33	10.42	107245
1994-12-21	10.33	10.42	10.33	10.42	58797
1994-12-22	10.42	10.42	10.33	10.42	64647
1994-12-23	10.42	10.50	10.42	10.50	67047
1994-12-27	10.50	10.50	10.42	10.50	39598
1994-12-28	10.42	10.50	10.33	10.33	72896
1994-12-29	10.33	10.42	10.33	10.42	64797
1994-12-30	10.42	10.42	10.33	10.42	177741
1995-01-03	10.42	10.50	10.42	10.42	65397
1995-01-04	10.42	10.50	10.42	10.50	42898
1995-01-05	10.58	10.67	10.50	10.58	620519
1995-01-06	10.67	10.75	10.58	10.58	38998
1995-01-09	10.58	10.67	10.50	10.50	38698
1995-01-10	10.50	10.58	10.50	10.50	42898
1995-01-11	10.58	10.58	10.50	10.50	29699
1995-01-12	10.50	10.58	10.50	10.50	37198
1995-01-13	10.58	10.58	10.50	10.50	27299
1995-01-16	10.50	10.67	10.50	10.67	59247
1995-01-17	10.67	10.75	10.58	10.67	25799
1995-01-18	10.75	10.75	10.67	10.67	32998
1995-01-19	10.67	10.75	10.67	10.75	19199
1995-01-20	10.75	10.75	10.67	10.67	25199
1995-01-23	10.75	10.75	10.58	10.58	40948
1995-01-24	10.58	10.67	10.58	10.58	9000
1995-01-25	10.67	10.67	10.58	10.58	28649
1995-01-26	10.58	10.67	10.58	10.58	23249
1995-01-27	10.67	10.67	10.58	10.58	19349
1995-01-30	10.58	10.67	10.58	10.58	35398
1995-01-31	10.58	10.67	10.58	10.67	29399
1995-02-01	10.58	10.67	10.58	10.58	31798
1995-02-02	10.67	10.67	10.58	10.58	21299
1995-02-03	10.67	10.75	10.58	10.75	38398
1995-02-06	10.75	10.83	10.67	10.83	53697
1995-02-07	10.75	10.83	10.75	10.83	13199
1995-02-08	10.83	10.92	10.75	10.92	49648
1995-02-09	10.92	11.00	10.92	10.92	15749
1995-02-10	10.92	11.00	10.92	11.00	26549
1995-02-13	11.00	11.08	11.00	11.00	73046
1995-02-14	10.92	11.00	10.83	10.92	33898
1995-02-15	10.92	11.00	10.92	11.00	26699
1995-02-16	11.00	11.00	10.83	10.92	41698
1995-02-17	10.92	10.92	10.83	10.83	29999
1995-02-21	10.83	10.92	10.75	10.83	58797
1995-02-22	10.75	10.83	10.67	10.75	59547
1995-02-23	10.75	10.83	10.67	10.75	90445
1995-02-24	10.75	10.83	10.67	10.83	27299
1995-02-27	10.75	10.92	10.75	10.92	56997
1995-02-28	10.92	11.00	10.83	10.92	35848
1995-03-01	11.00	11.00	10.92	11.00	63447
1995-03-02	11.00	11.00	10.92	11.00	55347
1995-03-03	10.92	10.92	10.83	10.83	38248
1995-03-06	10.83	10.92	10.83	10.83	18899
1995-03-07	10.75	10.83	10.75	10.83	25949
1995-03-08	10.83	10.83	10.75	10.75	23999
1995-03-09	10.83	10.83	10.75	10.83	12899
1995-03-10	10.83	10.83	10.75	10.83	42148
1995-03-13	10.83	10.83	10.75	10.83	65097
1995-03-14	10.83	10.83	10.75	10.75	38248
1995-03-15	10.75	10.83	10.75	10.83	22349
1995-03-16	10.83	10.92	10.75	10.92	31048
1995-03-17	10.83	10.92	10.83	10.83	31498
1995-03-20	10.83	10.92	10.83	10.83	31498
1995-03-21	10.83	10.92	10.83	10.83	29399
1995-03-22	10.83	10.92	10.83	10.92	17999
1995-03-23	10.83	10.92	10.83	10.92	35548
1995-03-24	10.83	10.92	10.83	10.92	56097
1995-03-27	10.92	11.00	10.92	11.00	49498
1995-03-28	11.00	11.00	10.92	10.92	14549
1995-03-29	11.00	11.00	10.83	10.83	57147
1995-03-30	10.83	10.92	10.83	10.83	54447
1995-03-31	10.83	10.83	10.75	10.83	43348
1995-04-03	10.83	10.83	10.75	10.75	78596
1995-04-04	10.83	10.83	10.75	10.83	29999
1995-04-05	10.83	10.92	10.75	10.83	35248
1995-04-06	10.83	10.92	10.83	10.92	18599
1995-04-07	10.92	11.00	10.83	10.83	39898
1995-04-10	10.92	11.00	10.83	11.00	32848
1995-04-11	10.92	11.00	10.92	11.00	38998
1995-04-12	10.92	11.00	10.92	10.92	39448
1995-04-13	10.92	11.00	10.92	11.00	37498
1995-04-17	10.92	11.08	10.92	11.08	61947
1995-04-18	11.08	11.25	11.08	11.25	77846
1995-04-19	11.25	11.33	11.17	11.33	70646
1995-04-20	11.25	11.33	11.25	11.25	49498
1995-04-21	11.25	11.50	11.25	11.50	80996
1995-04-24	11.50	11.50	11.33	11.42	51297
1995-04-25	11.42	11.50	11.33	11.50	104845
1995-04-26	11.50	11.50	11.42	11.50	31048
1995-04-27	11.42	11.50	11.42	11.50	40948
1995-04-28	11.50	11.50	11.42	11.50	29849
1995-05-01	11.50	11.67	11.42	11.50	71846
1995-05-02	11.50	11.67	11.50	11.58	76346
1995-05-03	11.58	11.58	11.50	11.58	59097
1995-05-04	11.58	11.75	11.58	11.67	75446
1995-05-05	11.75	11.75	11.67	11.67	37498
1995-05-08	11.67	11.75	11.67	11.67	65847
1995-05-09	11.67	11.67	11.58	11.58	35698
1995-05-10	11.58	11.67	11.58	11.67	31798
1995-05-11	11.67	11.75	11.67	11.67	41548
1995-05-12	11.67	11.67	11.58	11.58	11699
1995-05-15	11.58	11.67	11.58	11.58	91645
1995-05-16	11.67	11.75	11.58	11.75	80546
1995-05-17	11.67	11.75	11.67	11.67	42448
1995-05-18	11.67	11.67	11.58	11.58	62247
1995-05-19	11.58	11.58	11.42	11.50	44248
1995-05-22	11.50	11.50	11.42	11.42	44998
1995-05-23	11.42	11.50	11.42	11.42	28199
1995-05-24	11.42	11.50	11.42	11.50	33148
1995-05-25	11.50	11.50	11.33	11.50	102895
1995-05-26	11.42	11.50	11.42	11.50	26099
1995-05-30	11.50	11.50	11.42	11.50	28199
1995-05-31	11.50	11.58	11.42	11.58	58047
1995-06-01	11.50	11.58	11.50	11.58	40048
1995-06-02	11.58	11.67	11.58	11.67	38848
1995-06-05	11.58	11.67	11.58	11.58	29699
1995-06-06	11.58	11.67	11.58	11.58	32248
1995-06-07	11.67	11.67	11.58	11.58	39598
1995-06-08	11.58	11.58	11.50	11.58	29249
1995-06-09	11.50	11.50	11.33	11.33	64647
1995-06-12	11.42	11.58	11.42	11.58	55047
1995-06-13	11.58	11.67	11.50	11.58	40198
1995-06-14	11.50	11.58	11.50	11.50	44398
1995-06-15	11.58	11.58	11.50	11.58	34498
1995-06-16	11.58	11.58	11.50	11.50	37948
1995-06-19	11.58	11.75	11.58	11.58	61647
1995-06-20	11.67	11.75	11.58	11.67	35248
1995-06-21	11.75	11.75	11.58	11.67	26849
1995-06-22	11.67	11.67	11.58	11.58	30298
1995-06-23	11.58	11.67	11.58	11.58	29699
1995-06-26	11.58	11.67	11.58	11.58	44698
1995-06-27	11.58	11.67	11.58	11.58	36598
1995-06-28	11.58	11.67	11.58	11.58	61647
1995-06-29	11.58	11.58	11.50	11.58	19799
1995-06-30	11.58	11.58	11.42	11.50	13349
1995-07-03	11.50	11.58	11.50	11.50	41698
1995-07-05	11.58	11.67	11.50	11.58	32698
1995-07-06	11.50	11.58	11.50	11.58	39898
1995-07-07	11.58	11.83	11.58	11.75	73796
1995-07-10	11.67	11.83	11.67	11.83	52497
1995-07-11	11.75	11.92	11.75	11.83	43798
1995-07-12	11.92	11.92	11.83	11.83	49198
1995-07-13	11.92	11.92	11.83	11.83	55797
1995-07-14	11.83	11.83	11.75	11.75	30448
1995-07-17	11.75	11.75	11.67	11.67	53997
1995-07-18	11.75	11.75	11.75	11.75	31498
1995-07-19	11.75	11.83	11.67	11.75	60747
1995-07-20	11.67	11.83	11.67	11.83	28649
1995-07-21	11.75	11.83	11.75	11.83	22949
1995-07-24	11.75	11.83	11.75	11.75	46648
1995-07-25	11.83	11.83	11.75	11.83	10799
1995-07-26	11.75	11.92	11.75	11.83	39898
1995-07-27	11.92	11.92	11.83	11.92	35548
1995-07-28	11.92	11.92	11.92	11.92	13649
1995-07-31	11.92	12.00	11.92	12.00	17999
1995-08-01	11.92	12.00	11.92	11.92	37048
1995-08-02	11.92	12.00	11.92	11.92	31948
1995-08-03	11.92	11.92	11.75	11.83	82646
1995-08-04	11.83	11.83	11.75	11.83	33598
1995-08-07	11.83	11.92	11.83	11.92	37198
1995-08-08	11.92	11.92	11.83	11.92	28949
1995-08-09	11.92	11.92	11.83	11.83	27449
1995-08-10	11.92	11.92	11.83	11.92	79496
1995-08-11	11.92	11.92	11.83	11.92	29249
1995-08-14	11.83	11.92	11.83	11.92	42898
1995-08-15	11.83	11.92	11.83	11.83	87746
1995-08-16	11.83	11.92	11.83	11.92	113244
1995-08-17	11.83	11.92	11.83	11.83	41548
1995-08-18	11.83	11.92	11.83	11.92	12749
1995-08-21	11.83	12.00	11.83	11.92	67497
1995-08-22	12.00	12.00	11.83	11.92	43948
1995-08-23	11.83	12.00	11.83	11.92	35698
1995-08-24	12.00	12.00	11.83	11.83	19949
1995-08-25	11.92	11.92	11.92	11.92	26399
1995-08-28	11.92	12.00	11.92	11.92	52047
1995-08-29	12.00	12.00	11.92	12.00	107695
1995-08-30	12.08	12.08	12.00	12.00	73646
1995-08-31	12.08	12.08	12.00	12.08	35848
1995-09-01	12.08	12.17	12.00	12.17	77246
1995-09-05	12.25	12.42	12.25	12.42	95845
1995-09-06	12.33	12.42	12.33	12.42	67947
1995-09-07	12.33	12.33	12.17	12.25	62097
1995-09-08	12.25	12.25	12.17	12.17	65247
1995-09-11	12.17	12.33	12.17	12.33	56097
1995-09-12	12.33	12.33	12.25	12.33	40048
1995-09-13	12.33	12.33	12.25	12.25	34798
1995-09-14	12.33	12.42	12.33	12.33	38548
1995-09-15	12.33	12.42	12.33	12.42	51597
1995-09-18	12.42	12.42	12.33	12.42	16649
1995-09-19	12.42	12.42	12.33	12.33	21449
1995-09-20	12.42	12.42	12.25	12.33	114744
1995-09-21	12.33	12.33	12.25	12.33	52947
1995-09-22	12.33	12.33	12.17	12.33	32098
1995-09-25	12.33	12.33	12.25	12.33	32098
1995-09-26	12.25	12.33	12.25	12.33	28649
1995-09-27	12.33	12.33	12.25	12.33	27899
1995-09-28	12.33	12.33	12.25	12.25	15449
1995-09-29	12.33	12.42	12.25	12.25	20849
1995-10-02	12.33	12.42	12.25	12.33	61197
1995-10-03	12.42	12.42	12.33	12.33	22199
1995-10-04	12.33	12.42	12.33	12.42	21899
1995-10-05	12.33	12.42	12.33	12.33	47098
1995-10-06	12.33	12.58	12.33	12.50	59247
1995-10-09	12.50	12.50	12.42	12.50	27899
1995-10-10	12.42	12.42	12.33	12.42	48748
1995-10-11	12.33	12.42	12.33	12.42	63297
1995-10-12	12.42	12.42	12.33	12.33	21149
1995-10-13	12.42	12.50	12.42	12.42	17249
1995-10-16	12.42	12.50	12.42	12.42	42298
1995-10-17	12.42	12.50	12.42	12.42	16799
1995-10-18	12.50	12.58	12.50	12.58	97345
1995-10-19	12.50	12.58	12.50	12.50	19949
1995-10-20	12.50	12.58	12.50	12.58	30598
1995-10-23	12.50	12.58	12.50	12.50	47098
1995-10-24	12.58	12.58	12.50	12.50	27299
1995-10-25	12.50	12.58	12.50	12.50	15599
1995-10-26	12.50	12.58	12.33	12.33	37498
1995-10-27	12.33	12.33	12.25	12.25	47098
1995-10-30	12.25	12.33	12.25	12.25	19949
1995-10-31	12.25	12.42	12.25	12.33	41098
1995-11-01	12.42	12.42	12.33	12.33	62847
1995-11-02	12.42	12.42	12.33	12.33	35248
1995-11-03	12.33	12.50	12.33	12.42	22649
1995-11-06	12.42	12.50	12.42	12.42	49948
1995-11-07	12.42	12.50	12.42	12.50	43648
1995-11-08	12.42	12.58	12.42	12.50	56847
1995-11-09	12.58	12.58	12.50	12.58	26699
1995-11-10	12.50	12.58	12.50	12.58	48598
1995-11-13	12.50	12.67	12.50	12.67	61047
1995-11-14	12.67	12.83	12.67	12.83	58347
1995-11-15	12.83	13.08	12.75	13.08	91495
1995-11-16	12.17	12.25	12.08	12.17	54897
1995-11-17	12.25	12.33	12.17	12.33	49498
1995-11-20	12.33	12.33	12.17	12.25	47998
1995-11-21	12.25	12.25	12.17	12.17	44398
1995-11-22	12.17	12.25	12.17	12.17	83096
1995-11-24	12.25	12.25	12.17	12.25	5550
1995-11-27	12.17	12.25	12.17	12.17	59697
1995-11-28	12.25	12.25	12.17	12.25	29699
1995-11-29	12.17	12.25	12.17	12.17	21899
1995-11-30	12.17	12.25	12.17	12.17	37648
1995-12-01	12.25	12.25	12.25	12.25	28199
1995-12-04	12.25	12.33	12.25	12.33	49498
1995-12-05	12.25	12.33	12.25	12.25	32698
1995-12-06	12.25	12.33	12.25	12.25	29249
1995-12-07	12.33	12.33	12.25	12.33	27149
1995-12-08	12.25	12.33	12.25	12.25	40198
1995-12-11	12.25	12.33	12.25	12.33	79946
1995-12-12	12.25	12.33	12.25	12.25	33298
1995-12-13	12.25	12.33	12.25	12.25	25799
1995-12-14	12.25	12.33	12.25	12.25	32698
1995-12-15	12.33	12.50	12.25	12.33	65847
1995-12-18	12.33	12.42	12.25	12.33	38398
1995-12-19	12.25	12.33	12.25	12.25	16049
1995-12-20	12.25	12.33	12.25	12.25	19499
1995-12-21	12.33	12.33	12.25	12.25	18299
1995-12-22	12.33	12.42	12.33	12.33	40348
1995-12-26	12.42	12.42	12.33	12.42	50547
1995-12-27	12.33	12.50	12.33	12.42	13349
1995-12-28	12.42	12.50	12.33	12.33	70646
1995-12-29	12.33	12.42	12.25	12.33	83546
1996-01-02	12.33	12.50	12.25	12.50	74696
1996-01-03	12.50	12.50	12.42	12.50	62697
1996-01-04	12.42	12.58	12.42	12.50	38398
1996-01-05	12.42	12.50	12.42	12.50	81746
1996-01-08	12.50	12.50	12.42	12.42	30598
1996-01-09	12.50	12.58	12.50	12.58	106345
1996-01-10	12.58	12.58	12.42	12.42	44998
1996-01-11	12.50	12.50	12.42	12.42	48898
1996-01-12	12.50	12.50	12.42	12.50	32398
1996-01-15	12.42	12.50	12.42	12.42	39598
1996-01-16	12.42	12.50	12.42	12.50	40798
1996-01-17	12.50	12.50	12.20	12.42	49798
1996-01-18	12.42	12.50	12.42	12.50	25499
1996-01-19	12.42	12.50	12.42	12.50	49498
1996-01-22	12.50	12.50	12.42	12.50	65097
1996-01-23	12.42	12.42	12.42	12.42	63297
1996-01-24	12.42	12.50	12.42	12.50	50247
1996-01-25	12.50	12.50	12.42	12.42	27899
1996-01-26	12.50	12.50	12.42	12.50	54597
1996-01-29	12.50	12.58	12.50	12.58	43048
1996-01-30	12.58	12.75	12.58	12.75	127044
1996-01-31	12.75	12.75	12.67	12.67	38098
1996-02-01	12.67	12.75	12.67	12.75	73046
1996-02-02	12.75	12.75	12.67	12.67	63897
1996-02-05	12.67	12.75	12.67	12.67	68247
1996-02-06	12.67	12.83	12.67	12.75	52047
1996-02-07	12.75	12.92	12.75	12.92	89846
1996-02-08	12.92	12.92	12.83	12.92	35698
1996-02-09	12.92	12.92	12.75	12.83	61047
1996-02-12	12.83	12.92	12.75	12.92	95395
1996-02-13	12.83	12.92	12.75	12.83	75596
1996-02-14	12.92	13.00	12.83	12.83	78746
1996-02-15	12.75	12.83	12.75	12.75	55197
1996-02-16	12.75	12.83	12.75	12.83	58647
1996-02-20	12.83	12.83	12.75	12.75	105295
1996-02-21	12.83	12.92	12.75	12.92	30448
1996-02-22	12.92	12.92	12.83	12.92	53847
1996-02-23	13.00	13.00	12.83	12.83	79346
1996-02-26	12.83	12.83	12.75	12.75	60597
1996-02-27	12.75	12.83	12.75	12.75	25649
1996-02-28	12.75	12.83	12.75	12.83	39298
1996-02-29	12.75	12.83	12.75	12.83	33748
1996-03-01	12.83	12.92	12.75	12.83	87446
1996-03-04	12.92	12.92	12.83	12.92	107845
1996-03-05	12.83	12.92	12.83	12.83	21899
1996-03-06	12.83	12.92	12.83	12.83	46348
1996-03-07	12.83	12.92	12.83	12.83	22049
1996-03-08	12.83	12.83	12.67	12.67	53697
1996-03-11	12.67	12.75	12.50	12.58	108145
1996-03-12	12.58	12.67	12.58	12.67	15749
1996-03-13	12.58	12.75	12.58	12.67	80696
1996-03-14	12.67	12.75	12.58	12.67	23699
1996-03-15	12.67	12.75	12.67	12.75	24149
1996-03-18	12.75	12.75	12.67	12.67	24899
1996-03-19	12.75	12.83	12.75	12.75	32398
1996-03-20	12.75	12.75	12.67	12.75	36898
1996-03-21	12.75	12.75	12.67	12.67	21449
1996-03-22	12.67	12.75	12.67	12.75	15599
1996-03-25	12.75	12.75	12.67	12.75	22649
1996-03-26	12.67	12.83	12.67	12.75	94945
1996-03-27	12.83	12.83	12.67	12.67	38548
1996-03-28	12.75	12.75	12.67	12.67	24299
1996-03-29	12.67	12.75	12.67	12.75	32098
1996-04-01	12.67	12.75	12.67	12.75	28349
1996-04-02	12.75	12.75	12.67	12.75	20849
1996-04-03	12.67	12.75	12.67	12.67	27299
1996-04-04	12.75	12.75	12.67	12.67	20249
1996-04-08	12.67	12.67	12.58	12.67	60147
1996-04-09	12.58	12.67	12.58	12.58	25949
1996-04-10	12.58	12.67	12.50	12.58	76346
1996-04-11	12.50	12.50	12.42	12.42	55197
1996-04-12	12.50	12.50	12.42	12.42	20099
1996-04-15	12.50	12.58	12.42	12.58	40198
1996-04-16	12.50	12.67	12.50	12.67	51297
1996-04-17	12.58	12.67	12.50	12.50	77696
1996-04-18	12.50	12.50	12.42	12.50	30298
1996-04-19	12.50	12.58	12.50	12.58	48148
1996-04-22	12.58	12.58	12.50	12.50	54897
1996-04-23	12.50	12.58	12.50	12.58	24899
1996-04-24	12.58	12.58	12.50	12.50	45448
1996-04-25	12.58	12.58	12.50	12.58	30298
1996-04-26	12.50	12.67	12.50	12.58	70196
1996-04-29	12.58	12.67	12.58	12.67	29999
1996-04-30	12.67	12.67	12.58	12.67	16049
1996-05-01	12.58	12.67	12.58	12.67	31048
1996-05-02	12.67	12.67	12.58	12.58	48148
1996-05-03	12.58	12.67	12.58	12.58	77846
1996-05-06	12.58	12.58	12.50	12.50	57747
1996-05-07	12.50	12.58	12.50	12.50	34348
1996-05-08	12.58	12.58	12.42	12.50	97495
1996-05-09	12.42	12.50	12.42	12.50	91945
1996-05-10	12.58	12.58	12.42	12.50	92845
1996-05-13	12.58	12.67	12.50	12.67	41698
1996-05-14	12.67	12.75	12.58	12.67	93445
1996-05-15	12.67	12.75	12.67	12.75	39748
1996-05-16	12.67	12.75	12.58	12.67	65397
1996-05-17	12.67	12.75	12.67	12.75	75596
1996-05-20	12.75	12.83	12.75	12.83	23249
1996-05-21	12.83	12.83	12.75	12.75	55047
1996-05-22	12.83	12.83	12.75	12.83	39448
1996-05-23	12.75	12.83	12.75	12.75	11999
1996-05-24	12.75	12.83	12.75	12.83	126144
1996-05-28	12.83	12.83	12.75	12.75	36598
1996-05-29	12.75	12.83	12.75	12.83	133643
1996-05-30	12.83	12.83	12.75	12.83	14999
1996-05-31	12.83	12.83	12.75	12.75	47098
1996-06-03	12.83	13.00	12.75	12.92	66597
1996-06-04	12.92	12.92	12.83	12.83	38548
1996-06-05	12.92	13.00	12.83	12.83	41248
1996-06-06	12.92	13.00	12.92	12.92	15599
1996-06-07	12.83	12.92	12.83	12.92	30298
1996-06-10	12.83	12.92	12.83	12.83	28949
1996-06-11	12.83	12.92	12.83	12.83	31648
1996-06-12	12.83	12.92	12.83	12.83	13649
1996-06-13	12.83	12.92	12.83	12.83	23249
1996-06-14	12.83	12.92	12.83	12.83	51897
1996-06-17	12.83	12.83	12.75	12.83	39298
1996-06-18	12.75	12.83	12.75	12.75	37648
1996-06-19	12.75	12.75	12.67	12.67	35398
1996-06-20	12.67	12.75	12.67	12.67	38548
1996-06-21	12.67	12.75	12.67	12.67	16049
1996-06-24	12.75	12.75	12.67	12.75	40648
1996-06-25	12.67	12.75	12.67	12.67	19949
1996-06-26	12.67	12.83	12.67	12.67	36448
1996-06-27	12.67	12.75	12.67	12.67	20699
1996-06-28	12.75	12.75	12.67	12.75	35098
1996-07-01	12.67	12.83	12.67	12.83	74846
1996-07-02	12.83	12.92	12.83	12.92	35848
1996-07-03	12.92	12.92	12.83	12.92	27749
1996-07-05	12.83	12.83	12.75	12.83	16049
1996-07-08	12.75	12.83	12.67	12.75	41698
1996-07-09	12.75	12.83	12.67	12.67	27749
1996-07-10	12.75	12.75	12.67	12.67	61047
1996-07-11	12.67	12.67	12.42	12.50	67047
1996-07-12	12.58	12.58	12.42	12.50	31648
1996-07-15	12.42	12.42	12.08	12.08	82496
1996-07-16	12.08	12.17	11.83	12.08	90895
1996-07-17	12.17	12.25	12.17	12.17	26849
1996-07-18	12.25	12.42	12.17	12.25	85496
1996-07-19	12.33	12.33	12.25	12.33	37498
1996-07-22	12.33	12.33	12.17	12.25	47848
1996-07-23	12.17	12.25	12.08	12.08	62997
1996-07-24	12.08	12.08	11.92	11.92	98695
1996-07-25	12.00	12.17	12.00	12.17	47848
1996-07-26	12.08	12.25	12.08	12.25	23099
1996-07-29	12.25	12.25	12.17	12.17	26099
1996-07-30	12.17	12.25	12.08	12.08	28499
1996-07-31	12.17	12.17	12.08	12.17	50397
1996-08-01	12.17	12.42	12.17	12.33	76496
1996-08-02	12.42	12.50	12.42	12.50	30448
1996-08-05	12.42	12.50	12.42	12.50	20699
1996-08-06	12.42	12.50	12.42	12.50	16049
1996-08-07	12.50	12.50	12.42	12.42	32098
1996-08-08	12.50	12.50	12.42	12.50	18749
1996-08-09	12.42	12.50	12.42	12.42	21899
1996-08-12	12.42	12.50	12.42	12.42	13799
1996-08-13	12.50	12.50	12.42	12.50	36148
1996-08-14	12.50	12.58	12.42	12.58	34348
1996-08-15	12.50	12.58	12.42	12.58	42448
1996-08-16	12.50	12.58	12.42	12.58	41848
1996-08-19	12.58	12.67	12.50	12.67	42298
1996-08-20	12.67	12.92	12.67	12.83	46348
1996-08-21	12.83	12.92	12.75	12.75	58647
1996-08-22	12.75	12.83	12.75	12.83	45298
1996-08-23	12.83	12.83	12.75	12.83	10949
1996-08-26	12.83	12.83	12.75	12.83	17549
1996-08-27	12.75	12.83	12.67	12.75	73496
1996-08-28	12.75	12.75	12.67	12.75	38998
1996-08-29	12.83	12.83	12.67	12.67	55797
1996-08-30	12.75	12.75	12.67	12.75	82046
1996-09-03	12.67	12.67	12.58	12.58	81146
1996-09-04	12.67	12.67	12.50	12.67	80096
1996-09-05	12.67	12.67	12.58	12.58	12899
1996-09-06	12.58	12.67	12.58	12.58	16199
1996-09-09	12.67	12.75	12.58	12.67	55797
1996-09-10	12.67	12.75	12.67	12.75	41848
1996-09-11	12.67	12.83	12.67	12.67	41998
1996-09-12	12.75	12.83	12.75	12.83	83546
1996-09-13	12.83	13.08	12.83	13.00	82946
1996-09-16	13.00	13.17	13.00	13.17	69147
1996-09-17	13.08	13.17	13.00	13.00	42898
1996-09-18	13.00	13.08	13.00	13.00	76346
1996-09-19	13.00	13.08	12.92	13.00	34648
1996-09-20	13.08	13.08	13.00	13.08	43048
1996-09-23	13.08	13.08	12.92	12.92	56397
1996-09-24	13.00	13.00	12.92	13.00	50697
1996-09-25	13.00	13.08	13.00	13.00	63447
1996-09-26	13.00	13.33	13.00	13.33	157492
1996-09-27	13.33	13.42	13.25	13.33	155242
1996-09-30	13.33	13.42	13.33	13.42	43348
1996-10-01	13.33	13.42	13.33	13.42	30448
1996-10-02	13.42	13.42	13.33	13.33	21749
1996-10-03	13.42	13.42	13.33	13.33	20399
1996-10-04	13.42	13.58	13.42	13.50	42298
1996-10-07	13.58	13.58	13.50	13.50	24599
1996-10-08	13.50	13.58	13.50	13.58	35848
1996-10-09	13.58	13.58	13.33	13.33	69297
1996-10-10	13.33	13.42	13.33	13.42	30748
1996-10-11	13.42	13.50	13.42	13.42	16649
1996-10-14	13.50	13.50	13.42	13.42	30448
1996-10-15	13.42	13.50	13.42	13.50	53397
1996-10-16	13.42	13.50	13.42	13.50	15599
1996-10-17	13.42	13.50	13.42	13.50	52347
1996-10-18	13.50	13.58	13.50	13.58	19349
1996-10-21	13.50	13.58	13.42	13.58	51147
1996-10-22	13.42	13.50	13.33	13.42	98845
1996-10-23	13.42	13.42	13.25	13.33	24449
1996-10-24	13.33	13.42	13.25	13.33	18149
1996-10-25	13.42	13.42	13.33	13.33	24599
1996-10-28	13.42	13.42	13.25	13.33	20399
1996-10-29	13.33	13.42	13.33	13.33	29699
1996-10-30	13.42	13.42	13.25	13.25	32848
1996-10-31	13.25	13.33	13.25	13.25	65547
1996-11-01	13.33	13.42	13.33	13.42	34948
1996-11-04	13.33	13.42	13.33	13.42	54897
1996-11-05	13.33	13.50	13.33	13.50	31048
1996-11-06	13.50	13.58	13.42	13.58	50247
1996-11-07	13.58	13.67	13.50	13.67	50247
1996-11-08	13.58	13.67	13.58	13.67	52497
1996-11-11	13.58	13.83	13.58	13.83	77396
1996-11-12	13.83	13.92	13.83	13.83	64047
1996-11-13	13.83	13.92	13.75	13.83	29699
1996-11-14	13.83	14.00	13.83	13.92	45298
1996-11-15	14.00	14.00	13.83	14.00	81446
1996-11-18	14.00	14.00	13.92	13.92	38848
1996-11-19	14.00	14.00	13.92	13.92	44398
1996-11-20	14.00	14.08	14.00	14.00	35998
1996-11-21	13.17	13.25	13.08	13.25	89696
1996-11-22	13.25	13.25	13.17	13.25	34048
1996-11-25	13.25	13.25	13.17	13.25	44548
1996-11-26	13.25	13.33	13.17	13.25	92095
1996-11-27	13.25	13.25	13.17	13.25	39448
1996-11-29	13.17	13.25	13.17	13.25	22949
1996-12-02	13.25	13.25	13.17	13.25	70346
1996-12-03	13.17	13.33	13.17	13.25	70946
1996-12-04	13.17	13.25	13.17	13.17	62247
1996-12-05	13.17	13.17	13.08	13.08	79946
1996-12-06	13.00	13.00	12.83	13.00	62847
1996-12-09	13.08	13.17	13.00	13.17	46798
1996-12-10	13.17	13.17	13.08	13.17	47548
1996-12-11	13.08	13.08	12.92	12.92	53697
1996-12-12	12.92	13.08	12.92	13.08	44398
1996-12-13	13.00	13.08	13.00	13.00	20699
1996-12-16	13.00	13.08	12.92	12.92	68997
1996-12-17	12.92	13.00	12.92	12.92	19649
1996-12-18	13.00	13.00	12.92	12.92	17399
1996-12-19	12.92	13.17	12.92	13.17	38848
1996-12-20	13.17	13.25	13.17	13.17	100195
1996-12-23	13.25	13.25	13.17	13.17	71546
1996-12-24	13.17	13.25	13.17	13.17	16499
1996-12-26	13.25	13.42	13.25	13.42	80096
1996-12-27	13.42	13.42	13.33	13.33	32548
1996-12-30	13.25	13.42	13.25	13.33	58497
1996-12-31	13.33	13.42	13.17	13.17	61497
1997-01-02	13.17	13.25	12.92	12.92	79796
1997-01-03	13.00	13.17	13.00	13.00	58797
1997-01-06	13.00	13.25	13.00	13.25	101995
1997-01-07	13.17	13.25	13.17	13.25	29699
1997-01-08	13.25	13.25	13.17	13.25	39448
1997-01-09	13.17	13.33	13.17	13.25	41848
1997-01-10	13.17	13.33	13.17	13.25	80696
1997-01-13	13.25	13.42	13.25	13.42	121644
1997-01-14	13.42	13.50	13.42	13.42	50847
1997-01-15	13.42	13.50	13.33	13.42	85796
1997-01-16	13.42	13.50	13.42	13.42	34048
1997-01-17	13.42	13.58	13.42	13.58	59997
1997-01-20	13.50	13.58	13.50	13.58	40798
1997-01-21	13.58	13.67	13.50	13.58	95695
1997-01-22	13.58	13.67	13.58	13.58	67047
1997-01-23	13.67	13.83	13.67	13.67	93145
1997-01-24	13.67	13.75	13.58	13.58	105145
1997-01-27	13.67	13.67	13.58	13.58	36598
1997-01-28	13.67	13.75	13.67	13.67	42748
1997-01-29	13.67	13.67	13.58	13.67	68997
1997-01-30	13.58	13.75	13.58	13.75	67047
1997-01-31	13.75	13.83	13.75	13.75	24599
1997-02-03	13.67	13.83	13.67	13.83	43498
1997-02-04	13.83	13.83	13.75	13.83	20399
1997-02-05	13.83	13.83	13.75	13.75	57147
1997-02-06	13.75	13.83	13.67	13.75	36298
1997-02-07	13.83	13.83	13.75	13.75	33148
1997-02-10	13.75	13.75	13.67	13.67	58347
1997-02-11	13.67	13.67	13.58	13.67	245088
1997-02-12	13.67	13.75	13.67	13.75	44698
1997-02-13	13.83	13.92	13.75	13.92	48898
1997-02-14	13.92	14.00	13.83	13.92	24599
1997-02-18	14.00	14.00	13.83	13.92	146093
1997-02-19	14.00	14.00	13.92	14.00	52047
1997-02-20	13.92	14.00	13.83	13.83	59397
1997-02-21	13.83	13.92	13.83	13.92	51447
1997-02-24	13.92	14.00	13.83	14.00	65397
1997-02-25	14.00	14.08	13.92	13.92	29099
1997-02-26	14.00	14.00	13.92	13.92	130793
1997-02-27	13.92	13.92	13.83	13.92	54447
1997-02-28	13.83	13.92	13.75	13.83	47398
1997-03-03	13.83	13.92	13.83	13.92	40498
1997-03-04	13.92	14.00	13.92	13.92	136343
1997-03-05	13.92	13.92	13.75	13.75	70646
1997-03-06	13.83	13.92	13.83	13.92	50547
1997-03-07	13.92	13.92	13.83	13.92	50247
1997-03-10	13.83	14.00	13.83	14.00	83396
1997-03-11	13.92	14.00	13.92	14.00	62847
1997-03-12	13.92	14.00	13.83	13.83	74096
1997-03-13	13.83	13.83	13.67	13.75	84596
1997-03-14	13.67	13.83	13.67	13.75	81596
1997-03-17	13.75	13.75	13.58	13.75	63897
1997-03-18	13.67	13.75	13.42	13.50	74546
1997-03-19	13.50	13.50	13.33	13.42	77246
1997-03-20	13.42	13.42	13.33	13.42	47698
1997-03-21	13.33	13.50	13.33	13.42	22949
1997-03-24	13.42	13.58	13.42	13.58	55647
1997-03-25	13.50	13.75	13.50	13.67	62097
1997-03-26	13.58	13.67	13.58	13.67	40948
1997-03-27	13.58	13.75	13.58	13.67	81446
1997-03-31	13.67	13.67	13.42	13.50	102145
1997-04-01	13.50	13.58	13.50	13.50	68847
1997-04-02	13.58	13.58	13.25	13.42	69147
1997-04-03	13.33	13.42	13.33	13.33	45448
1997-04-04	13.25	13.33	13.25	13.33	28949
1997-04-07	13.42	13.42	13.33	13.42	103795
1997-04-08	13.33	13.42	13.25	13.33	25949
1997-04-09	13.42	13.50	13.42	13.50	22349
1997-04-10	13.42	13.50	13.42	13.50	29249
1997-04-11	13.42	13.42	13.17	13.25	64197
1997-04-14	13.17	13.33	13.17	13.33	55047
1997-04-15	13.33	13.42	13.33	13.42	29999
1997-04-16	13.42	13.42	13.33	13.33	19799
1997-04-17	13.42	13.42	13.33	13.42	39598
1997-04-18	13.42	13.50	13.42	13.50	30448
1997-04-21	13.42	13.50	13.42	13.50	31048
1997-04-22	13.42	13.50	13.42	13.50	42148
1997-04-23	13.50	13.58	13.50	13.58	23699
1997-04-24	13.58	13.67	13.50	13.50	84596
1997-04-25	13.42	13.50	13.33	13.42	59997
1997-04-28	13.33	13.50	13.33	13.42	43048
1997-04-29	13.50	13.75	13.50	13.75	105895
1997-04-30	13.75	13.92	13.67	13.83	71846
1997-05-01	13.83	13.83	13.75	13.83	35848
1997-05-02	13.83	14.08	13.83	14.00	94945
1997-05-05	14.08	14.25	14.00	14.17	92095
1997-05-06	14.17	14.42	14.17	14.42	41548
1997-05-07	14.33	14.33	14.17	14.17	43198
1997-05-08	14.08	14.33	14.08	14.25	36898
1997-05-09	14.33	14.33	14.25	14.33	36148
1997-05-12	14.25	14.50	14.25	14.42	59397
1997-05-13	14.42	14.42	14.33	14.42	41248
1997-05-14	14.42	14.50	14.42	14.42	66147
1997-05-15	14.33	14.42	14.33	14.42	41248
1997-05-16	14.42	14.42	14.33	14.42	39898
1997-05-19	14.42	14.42	14.33	14.42	56997
1997-05-20	14.33	14.42	14.25	14.42	54147
1997-05-21	14.50	14.58	14.42	14.42	44548
1997-05-22	14.42	14.50	14.33	14.33	32098
1997-05-23	14.42	14.50	14.42	14.50	54447
1997-05-27	14.50	14.58	14.42	14.58	101095
1997-05-28	14.58	14.58	14.50	14.50	43798
1997-05-29	14.58	14.58	14.50	14.58	8400
1997-05-30	14.50	14.58	14.42	14.58	42598
1997-06-02	14.67	14.75	14.58	14.67	137693
1997-06-03	14.67	14.75	14.58	14.75	93595
1997-06-04	14.75	14.75	14.58	14.58	31498
1997-06-05	14.58	14.67	14.58	14.67	55497
1997-06-06	14.58	14.75	14.58	14.75	34048
1997-06-09	14.75	14.83	14.75	14.83	31798
1997-06-10	14.83	14.92	14.83	14.92	56847
1997-06-11	14.75	14.92	14.75	14.83	55647
1997-06-12	14.92	15.17	14.92	15.08	103195
1997-06-13	15.25	15.25	15.17	15.17	76196
1997-06-16	15.17	15.33	15.17	15.17	139643
1997-06-17	15.17	15.25	15.17	15.25	70946
1997-06-18	15.17	15.17	15.08	15.08	67347
1997-06-19	15.08	15.25	15.08	15.25	32248
1997-06-20	15.17	15.25	15.17	15.17	27599
1997-06-23	15.25	15.25	15.08	15.08	64797
1997-06-24	15.17	15.25	15.08	15.25	70646
1997-06-25	15.25	15.29	15.17	15.25	41698
1997-06-26	15.29	15.29	15.21	15.29	47698
1997-06-27	15.25	15.42	15.21	15.33	92395
1997-06-30	15.33	15.50	14.83	15.50	17099
1997-07-01	15.46	15.92	15.46	15.88	84896
1997-07-02	15.79	15.83	15.67	15.79	62547
1997-07-03	15.83	16.00	15.83	16.00	39748
1997-07-07	15.75	15.92	15.71	15.83	84146
1997-07-08	15.79	16.00	15.79	16.00	48448
1997-07-09	15.92	16.00	15.75	15.79	48898
1997-07-10	15.75	15.79	15.71	15.79	21749
1997-07-11	15.75	15.75	15.63	15.67	62547
1997-07-14	15.67	15.79	15.67	15.75	55497
1997-07-15	15.79	15.79	15.67	15.79	41398
1997-07-16	15.92	16.04	15.88	16.04	104695
1997-07-17	16.00	16.00	15.88	15.88	19499
1997-07-18	15.92	15.92	15.83	15.88	66297
1997-07-21	15.79	15.79	15.67	15.71	38248
1997-07-22	15.67	16.08	15.67	16.08	53997
1997-07-23	16.00	16.08	16.00	16.04	48598
1997-07-24	15.88	16.00	15.88	16.00	64797
1997-07-25	16.08	16.08	15.92	15.96	13649
1997-07-28	16.00	16.04	15.92	16.00	45298
1997-07-29	16.00	16.04	16.00	16.04	27599
1997-07-30	16.04	16.17	16.04	16.08	44248
1997-07-31	16.04	16.25	16.04	16.25	57897
1997-08-01	16.17	16.25	16.13	16.25	49498
1997-08-04	16.13	16.21	16.08	16.08	65997
1997-08-05	16.08	16.17	16.08	16.13	16049
1997-08-06	16.17	16.21	16.13	16.17	56697
1997-08-07	16.21	16.25	16.21	16.21	38848
1997-08-08	16.17	16.17	16.04	16.04	49348
1997-08-11	16.17	16.17	16.00	16.04	71546
1997-08-12	16.04	16.13	16.00	16.04	32398
1997-08-13	16.08	16.08	15.83	15.96	46948
1997-08-14	15.88	15.96	15.88	15.92	28949
1997-08-15	15.92	15.92	15.67	15.71	39448
1997-08-18	15.75	15.83	15.67	15.79	83096
1997-08-19	15.88	15.96	15.79	15.96	89246
1997-08-20	15.92	16.08	15.92	16.08	92095
1997-08-21	16.04	16.08	15.96	15.96	61647
1997-08-22	15.83	15.83	15.71	15.75	70196
1997-08-25	15.83	15.88	15.79	15.79	52497
1997-08-26	15.79	15.83	15.71	15.83	79646
1997-08-27	15.75	15.83	15.71	15.79	86096
1997-08-28	15.75	15.79	15.71	15.75	74846
1997-08-29	15.75	15.75	15.71	15.71	41098
1997-09-02	15.79	15.96	15.75	15.96	50247
1997-09-03	16.00	16.00	15.92	16.00	73796
1997-09-04	16.00	16.08	15.96	16.04	20999
1997-09-05	16.00	16.04	15.96	16.00	124044
1997-09-08	15.96	16.08	15.96	16.04	63897
1997-09-09	16.04	16.13	16.04	16.08	19949
1997-09-10	16.13	16.13	16.00	16.00	42298
1997-09-11	16.04	16.04	15.92	15.96	66597
1997-09-12	16.00	16.00	15.88	15.96	67647
1997-09-15	15.96	16.04	15.96	16.00	36898
1997-09-16	16.00	16.13	16.00	16.13	53697
1997-09-17	16.17	16.21	16.08	16.13	56547
1997-09-18	16.13	16.33	16.13	16.25	68397
1997-09-19	16.25	16.29	16.17	16.25	35548
1997-09-22	16.33	16.46	16.29	16.42	59097
1997-09-23	16.46	16.50	16.38	16.38	111144
1997-09-24	16.38	16.50	16.38	16.42	54147
1997-09-25	16.42	16.50	16.38	16.46	23699
1997-09-26	16.46	16.46	16.42	16.42	27899
1997-09-29	16.46	16.50	16.42	16.50	32998
1997-09-30	16.50	16.58	16.46	16.50	18599
1997-10-01	16.50	16.67	16.50	16.63	45448
1997-10-02	16.63	16.71	16.63	16.67	33748
1997-10-03	16.67	16.83	16.67	16.75	41998
1997-10-06	16.75	16.88	16.71	16.88	39598
1997-10-07	16.83	17.00	16.83	17.00	48598
1997-10-08	17.00	17.00	16.83	16.92	84896
1997-10-09	16.83	16.83	16.63	16.75	57447
1997-10-10	16.79	16.79	16.67	16.75	89996
1997-10-13	16.71	16.83	16.71	16.79	46648
1997-10-14	16.75	16.88	16.75	16.83	31648
1997-10-15	16.71	16.88	16.71	16.88	41998
1997-10-16	16.96	16.96	16.75	16.75	62547
1997-10-17	16.58	16.71	16.46	16.50	101845
1997-10-20	16.50	16.63	16.42	16.63	17549
1997-10-21	16.63	16.88	16.58	16.83	112494
1997-10-22	16.88	16.88	16.67	16.71	40348
1997-10-23	16.38	16.50	16.33	16.46	74696
1997-10-24	16.50	16.63	16.25	16.33	66597
1997-10-27	16.25	16.29	15.33	15.33	106645
1997-10-28	14.92	16.13	14.92	16.13	119094
1997-10-29	16.13	16.17	15.96	16.00	51897
1997-10-30	15.96	15.96	15.63	15.79	97645
1997-10-31	15.83	16.00	15.83	15.92	45598
1997-11-03	15.96	16.21	15.96	16.17	38098
1997-11-04	16.21	16.29	16.13	16.25	23099
1997-11-05	16.25	16.42	16.25	16.33	38398
1997-11-06	16.38	16.38	16.25	16.33	19649
1997-11-07	16.08	16.17	16.00	16.04	49198
1997-11-10	16.13	16.46	16.13	16.17	61797
1997-11-11	16.21	16.25	16.08	16.25	32248
1997-11-12	16.08	16.17	15.92	16.00	66147
1997-11-13	16.00	16.17	15.83	16.08	88046
1997-11-14	16.17	16.42	16.13	16.38	116544
1997-11-17	16.38	16.71	16.38	16.63	84896
1997-11-18	16.58	16.63	16.50	16.50	55347
1997-11-19	16.42	16.67	16.42	16.63	159442
1997-11-20	15.58	15.67	15.33	15.63	100795
1997-11-21	15.75	15.75	15.63	15.63	54897
1997-11-24	15.58	15.58	15.33	15.33	106645
1997-11-25	15.42	15.46	15.33	15.46	42298
1997-11-26	15.54	15.58	15.50	15.54	13349
1997-11-28	15.50	15.67	15.50	15.67	12299
1997-12-01	15.58	15.88	15.58	15.79	110844
1997-12-02	15.88	15.92	15.79	15.83	47698
1997-12-03	15.83	15.92	15.75	15.88	48598
1997-12-04	15.92	16.00	15.83	15.83	43798
1997-12-05	15.75	16.00	15.67	16.00	66297
1997-12-08	16.08	16.08	15.92	15.96	27149
1997-12-09	15.92	15.92	15.83	15.88	46498
1997-12-10	15.88	15.88	15.63	15.67	47398
1997-12-11	15.58	15.63	15.29	15.38	68997
1997-12-12	15.38	15.50	15.25	15.29	50697
1997-12-15	15.42	15.58	15.38	15.46	46498
1997-12-16	15.50	15.71	15.50	15.63	50847
1997-12-17	15.67	15.71	15.58	15.63	50847
1997-12-18	15.63	15.63	15.42	15.46	33448
1997-12-19	15.33	15.33	15.00	15.29	84446
1997-12-22	15.33	15.54	15.25	15.50	74996
1997-12-23	15.46	15.54	15.38	15.42	63897
1997-12-24	15.46	15.50	15.38	15.46	13199
1997-12-26	15.50	15.50	15.46	15.46	11399
1997-12-29	15.50	15.75	15.50	15.75	37048
1997-12-30	15.92	16.04	15.75	16.00	54297
1997-12-31	15.96	16.13	15.96	16.13	51147
1998-01-02	16.08	16.17	16.08	16.08	76496
1998-01-05	16.08	16.29	16.04	16.08	109195
1998-01-06	16.04	16.04	15.79	15.96	88196
1998-01-07	15.92	15.96	15.71	15.79	70946
1998-01-08	15.75	15.83	15.67	15.71	59697
1998-01-09	15.67	15.75	15.21	15.25	135743
1998-01-12	15.25	15.46	14.92	15.38	104095
1998-01-13	15.38	15.58	15.38	15.54	52797
1998-01-14	15.58	15.67	15.54	15.63	56097
1998-01-15	15.63	15.71	15.58	15.63	64647
1998-01-16	15.71	15.83	15.71	15.79	70646
1998-01-20	15.88	16.17	15.75	16.17	66597
1998-01-21	16.13	16.17	15.88	16.00	33748
1998-01-22	15.96	16.08	15.92	16.00	35248
1998-01-23	15.92	16.17	15.83	15.83	29399
1998-01-26	15.79	15.92	15.71	15.75	42898
1998-01-27	15.83	15.96	15.79	15.96	30148
1998-01-28	15.88	16.04	15.88	16.04	61047
1998-01-29	16.08	16.21	16.00	16.21	38998
1998-01-30	16.29	16.38	16.17	16.25	43198
1998-02-02	16.33	16.63	16.33	16.58	44998
1998-02-03	16.58	16.63	16.46	16.50	38548
1998-02-04	16.50	16.67	16.50	16.63	43648
1998-02-05	16.63	16.63	16.50	16.63	33598
1998-02-06	16.63	16.71	16.58	16.67	40048
1998-02-09	16.71	16.88	16.71	16.79	55947
1998-02-10	16.75	17.00	16.75	16.92	41998
1998-02-11	16.88	16.96	16.75	16.79	38248
1998-02-12	16.92	17.08	16.75	17.08	55947
1998-02-13	17.00	17.13	16.96	17.08	36898
1998-02-17	17.17	17.33	17.04	17.13	57897
1998-02-18	17.08	17.29	17.08	17.17	47248
1998-02-19	17.21	17.33	17.21	17.25	33748
1998-02-20	17.25	17.29	17.08	17.25	43948
1998-02-23	17.29	17.33	17.13	17.29	51597
1998-02-24	17.33	17.33	17.17	17.17	52797
1998-02-25	17.21	17.46	17.21	17.42	52797
1998-02-26	17.50	17.58	17.33	17.54	66897
1998-02-27	17.67	17.79	17.58	17.79	43198
1998-03-02	17.83	18.00	17.83	17.92	112944
1998-03-03	18.00	18.00	17.83	17.88	64347
1998-03-04	17.92	17.92	17.75	17.88	43648
1998-03-05	17.79	17.79	17.63	17.67	48898
1998-03-06	17.71	17.92	17.67	17.92	44098
1998-03-09	17.92	17.96	17.83	17.92	42748
1998-03-10	17.88	17.96	17.88	17.96	36598
1998-03-11	17.92	18.00	17.88	18.00	68547
1998-03-12	17.92	17.92	17.67	17.83	69747
1998-03-13	17.88	17.92	17.75	17.83	27749
1998-03-16	17.83	17.96	17.79	17.88	72296
1998-03-17	17.96	18.00	17.83	18.00	68847
1998-03-18	17.96	18.00	17.83	17.88	45148
1998-03-19	17.88	17.96	17.83	17.88	31498
1998-03-20	17.92	18.00	17.88	18.00	42148
1998-03-23	18.00	18.13	18.00	18.04	69597
1998-03-24	18.08	18.21	18.00	18.21	56097
1998-03-25	18.33	18.38	18.21	18.25	57447
1998-03-26	18.17	18.25	18.08	18.21	26699
1998-03-27	18.21	18.25	18.04	18.13	52347
1998-03-30	18.17	18.25	18.13	18.13	39298
1998-03-31	18.13	18.50	18.13	18.46	41998
1998-04-01	18.46	18.54	18.42	18.54	55947
1998-04-02	18.50	18.83	18.50	18.79	56097
1998-04-03	18.71	18.75	18.67	18.67	52497
1998-04-06	18.67	18.67	18.50	18.50	62847
1998-04-07	18.50	18.50	18.29	18.33	37198
1998-04-08	18.38	18.50	18.33	18.38	29399
1998-04-09	18.42	18.54	18.42	18.50	18449
1998-04-13	18.46	18.54	18.33	18.42	45448
1998-04-14	18.46	18.67	18.46	18.63	68097
1998-04-15	18.54	18.63	18.38	18.54	83396
1998-04-16	18.50	18.50	18.13	18.33	70946
1998-04-17	18.21	18.42	18.17	18.38	23249
1998-04-20	18.33	18.58	18.33	18.42	63897
1998-04-21	18.33	18.46	18.33	18.42	30298
1998-04-22	18.38	18.46	18.33	18.38	48598
1998-04-23	18.33	18.42	18.29	18.38	30448
1998-04-24	18.33	18.38	18.25	18.38	29699
1998-04-27	18.38	18.38	17.96	18.04	68247
1998-04-28	18.04	18.17	17.83	18.04	53997
1998-04-29	17.96	18.13	17.96	18.08	25049
1998-04-30	18.04	18.21	18.04	18.17	50547
1998-05-01	18.13	18.33	18.13	18.33	31498
1998-05-04	18.33	18.50	18.33	18.42	35698
1998-05-05	18.42	18.54	18.29	18.50	51297
1998-05-06	18.50	18.54	18.38	18.42	21599
1998-05-07	18.38	18.42	18.33	18.38	15299
1998-05-08	18.33	18.50	18.33	18.42	42298
1998-05-11	18.42	18.50	18.33	18.33	33748
1998-05-12	18.33	18.42	18.33	18.38	22799
1998-05-13	18.38	18.42	18.25	18.33	44698
1998-05-14	18.33	18.42	18.33	18.38	24749
1998-05-15	18.42	18.42	18.33	18.33	26849
1998-05-18	18.29	18.33	18.17	18.17	30898
1998-05-19	18.25	18.25	18.21	18.21	23099
1998-05-20	18.21	18.25	18.08	18.13	59397
1998-05-21	18.17	18.25	18.13	18.13	16799
1998-05-22	18.17	18.21	18.00	18.04	18899
1998-05-26	18.13	18.17	17.92	17.92	33748
1998-05-27	17.75	17.83	17.63	17.67	71996
1998-05-28	17.67	17.83	17.67	17.79	49648
1998-05-29	17.88	18.00	17.79	17.92	36298
1998-06-01	17.79	18.04	17.79	18.04	83996
1998-06-02	18.00	18.04	17.83	17.88	50097
1998-06-03	17.88	17.92	17.71	17.71	18749
1998-06-04	17.79	17.79	17.67	17.75	48898
1998-06-05	17.67	17.88	17.67	17.88	82796
1998-06-08	17.88	17.92	17.83	17.88	32698
1998-06-09	17.83	17.92	17.79	17.83	38848
1998-06-10	17.75	17.92	17.75	17.79	55047
1998-06-11	17.75	17.75	17.58	17.63	33598
1998-06-12	17.63	17.63	17.33	17.63	51147
1998-06-15	17.50	17.50	17.25	17.25	31648
1998-06-16	17.29	17.42	17.13	17.13	51147
1998-06-17	17.17	17.58	17.17	17.33	59997
1998-06-18	17.38	17.38	17.25	17.38	24599
1998-06-19	17.38	17.42	17.29	17.33	45148
1998-06-22	17.38	17.42	17.29	17.38	37648
1998-06-23	17.33	17.58	17.33	17.50	65247
1998-06-24	17.46	17.67	17.42	17.63	48148
1998-06-25	17.75	17.92	17.75	17.79	28049
1998-06-26	17.83	18.00	17.79	17.88	47548
1998-06-29	17.83	18.08	17.83	18.04	59997
1998-06-30	18.04	18.04	17.88	17.92	30148
1998-07-01	17.96	18.21	17.96	18.08	44698
1998-07-02	18.04	18.25	18.04	18.04	14849
1998-07-06	18.04	18.21	18.00	18.13	38098
1998-07-07	18.17	18.21	18.13	18.17	34498
1998-07-08	18.17	18.38	18.13	18.29	42598
1998-07-09	18.17	18.33	18.17	18.21	40498
1998-07-10	18.21	18.25	18.13	18.25	40348
1998-07-13	18.17	18.33	18.13	18.33	42448
1998-07-14	18.25	18.58	18.25	18.54	39898
1998-07-15	18.63	18.63	18.46	18.50	54147
1998-07-16	18.63	18.63	18.50	18.50	29099
1998-07-17	18.50	18.54	18.38	18.42	42148
1998-07-20	18.46	18.54	18.33	18.33	33748
1998-07-21	18.46	18.46	18.25	18.29	34048
1998-07-22	18.25	18.29	18.13	18.21	33148
1998-07-23	18.17	18.17	17.92	18.04	48148
1998-07-24	18.04	18.04	17.92	18.00	26549
1998-07-27	17.92	18.08	17.88	18.08	32698
1998-07-28	18.08	18.13	17.83	17.92	27299
1998-07-29	17.88	18.00	17.50	17.58	42448
1998-07-30	17.63	17.75	17.63	17.71	22799
1998-07-31	17.67	17.75	17.63	17.67	22949
1998-08-03	17.58	17.58	17.29	17.38	56847
1998-08-04	17.46	17.46	16.75	16.79	44548
1998-08-05	16.79	16.83	16.00	16.17	134243
1998-08-06	16.25	16.46	16.21	16.29	85046
1998-08-07	16.38	16.75	16.38	16.67	79046
1998-08-10	16.71	16.88	16.58	16.75	69747
1998-08-11	16.58	16.58	16.21	16.38	84896
1998-08-12	16.42	16.75	16.42	16.54	25799
1998-08-13	16.54	16.63	16.33	16.42	40348
1998-08-14	16.50	16.67	16.17	16.38	43048
1998-08-17	16.33	16.63	16.21	16.54	49348
1998-08-18	16.50	16.83	16.42	16.83	47248
1998-08-19	16.88	17.00	16.67	16.79	40348
1998-08-20	16.79	16.79	16.42	16.58	39148
1998-08-21	16.46	16.50	16.13	16.38	94645
1998-08-24	16.42	16.50	16.42	16.42	37948
1998-08-25	16.46	16.63	16.38	16.38	59997
1998-08-26	16.29	16.42	16.13	16.13	71246
1998-08-27	16.04	16.04	15.42	15.75	92695
1998-08-28	15.79	15.79	15.58	15.75	98695
1998-08-31	15.71	15.71	14.71	14.71	135593
1998-09-01	14.83	15.71	14.67	15.63	115194
1998-09-02	15.83	15.96	15.46	15.50	70046
1998-09-03	15.33	15.33	14.88	15.04	79646
1998-09-04	15.13	15.42	15.00	15.04	70046
1998-09-08	15.83	15.92	15.50	15.67	161992
1998-09-09	15.58	15.63	15.50	15.54	58647
1998-09-10	15.54	15.54	14.79	15.00	48298
1998-09-11	14.92	15.17	14.92	15.17	48148
1998-09-14	15.29	15.75	15.25	15.58	48148
1998-09-15	15.50	15.96	15.42	15.96	44248
1998-09-16	15.88	15.96	15.58	15.96	50397
1998-09-17	15.96	15.96	15.50	15.75	22049
1998-09-18	15.75	15.75	15.58	15.67	19799
1998-09-21	15.58	15.58	15.42	15.46	40498
1998-09-22	15.58	15.75	15.58	15.71	35248
1998-09-23	15.79	16.04	15.79	16.00	92245
1998-09-24	16.00	16.04	15.79	15.83	39898
1998-09-25	15.79	16.04	15.79	15.92	28949
1998-09-28	16.13	16.21	16.00	16.04	49798
1998-09-29	16.08	16.25	16.04	16.13	28199
1998-09-30	15.83	15.96	15.42	15.42	75446
1998-10-01	15.50	15.58	15.25	15.25	51597
1998-10-02	15.33	15.46	15.29	15.42	19799
1998-10-05	15.29	15.38	15.00	15.08	54897
1998-10-06	15.21	15.33	15.00	15.13	60597
1998-10-07	15.13	15.21	14.88	14.88	74096
1998-10-08	14.79	14.79	14.54	14.63	94345
1998-10-09	14.58	14.92	14.54	14.88	35398
1998-10-12	14.92	15.58	14.92	15.50	43198
1998-10-13	15.58	15.58	15.25	15.33	39898
1998-10-14	15.25	15.46	15.17	15.42	100345
1998-10-15	15.38	16.00	15.29	16.00	40948
1998-10-16	16.04	16.17	15.96	16.08	37498
1998-10-19	16.13	16.38	16.04	16.38	45598
1998-10-20	16.38	16.79	16.33	16.38	70646
1998-10-21	16.38	16.46	16.29	16.38	47248
1998-10-22	16.42	16.58	16.25	16.58	34198
1998-10-23	16.50	16.54	16.38	16.38	43498
1998-10-26	16.38	16.54	16.38	16.54	28349
1998-10-27	16.58	16.75	16.38	16.50	47398
1998-10-28	16.50	16.63	16.38	16.63	28199
1998-10-29	16.63	16.79	16.54	16.67	34948
1998-10-30	16.83	17.04	16.83	16.92	30748
1998-11-02	16.92	17.42	16.92	17.29	46948
1998-11-03	17.25	17.33	17.21	17.29	41248
1998-11-04	17.42	17.67	17.33	17.38	56697
1998-11-05	17.42	17.63	17.29	17.54	21299
1998-11-06	17.50	17.63	17.50	17.63	22199
1998-11-09	17.63	17.63	17.33	17.33	58797
1998-11-10	17.29	17.58	17.25	17.46	115194
1998-11-11	17.50	17.54	17.29	17.33	114594
1998-11-12	17.33	17.46	17.25	17.25	63747
1998-11-13	17.50	17.54	17.38	17.50	64647
1998-11-16	17.58	17.67	17.54	17.63	84746
1998-11-17	17.58	17.83	17.50	17.67	104995
1998-11-18	17.79	17.83	17.67	17.79	135443
1998-11-19	16.71	16.92	16.63	16.75	92545
1998-11-20	16.79	17.00	16.71	17.00	64947
1998-11-23	17.08	17.17	17.00	17.13	63297
1998-11-24	17.04	17.13	16.79	17.00	98995
1998-11-25	17.04	17.17	17.00	17.04	53847
1998-11-27	17.08	17.25	17.04	17.17	19799
1998-11-30	17.21	17.21	16.88	16.88	64197
1998-12-01	16.88	17.04	16.79	17.04	33148
1998-12-02	16.88	16.92	16.79	16.92	56847
1998-12-03	16.96	16.96	16.71	16.71	51297
1998-12-04	16.83	16.92	16.83	16.88	20849
1998-12-07	16.88	17.04	16.88	17.04	24749
1998-12-08	17.04	17.17	16.96	17.00	36298
1998-12-09	16.96	17.25	16.96	17.17	22649
1998-12-10	17.08	17.25	16.88	17.04	43198
1998-12-11	17.00	17.00	16.88	16.92	28799
1998-12-14	16.92	16.96	16.71	16.75	34498
1998-12-15	16.79	16.88	16.54	16.63	43348
1998-12-16	16.67	16.79	16.63	16.79	29399
1998-12-17	16.71	17.29	16.71	17.25	54297
1998-12-18	17.04	17.21	17.04	17.21	29249
1998-12-21	17.29	17.46	17.17	17.33	74996
1998-12-22	17.29	17.38	17.29	17.29	20699
1998-12-23	17.38	17.58	17.38	17.58	49048
1998-12-24	17.67	17.75	17.67	17.67	60447
1998-12-28	17.79	17.83	17.63	17.63	38548
1998-12-29	17.71	17.79	17.63	17.79	46648
1998-12-30	17.79	17.83	17.63	17.71	59097
1998-12-31	17.67	17.75	17.58	17.75	41998
1999-01-04	17.67	18.00	17.67	17.75	80846
1999-01-05	17.75	17.96	17.75	17.92	75296
1999-01-06	18.00	18.33	18.00	18.29	118494
1999-01-07	18.08	18.21	18.04	18.17	111294
1999-01-08	18.21	18.38	18.08	18.25	149543
1999-01-11	18.29	18.29	18.04	18.04	43798
1999-01-12	18.00	18.04	17.71	17.75	55947
1999-01-13	17.46	17.79	17.17	17.54	129444
1999-01-14	17.67	17.71	17.38	17.38	53397
1999-01-15	17.50	17.71	17.50	17.67	30298
1999-01-19	17.83	18.00	17.71	18.00	65247
1999-01-20	17.92	18.21	17.92	18.04	110394
1999-01-21	17.92	17.92	17.71	17.71	47698
1999-01-22	17.54	17.75	17.42	17.50	56097
1999-01-25	17.50	17.67	17.50	17.54	78296
1999-01-26	17.54	17.96	17.54	17.83	68097
1999-01-27	17.71	17.92	17.58	17.58	77246
1999-01-28	17.71	17.92	17.71	17.92	42448
1999-01-29	17.83	17.92	17.75	17.88	45448
1999-02-01	17.92	17.96	17.83	17.88	36898
1999-02-02	17.88	17.88	17.58	17.75	69897
1999-02-03	17.67	17.92	17.67	17.83	33598
1999-02-04	17.88	17.92	17.58	17.67	22649
1999-02-05	17.71	17.71	17.50	17.58	49798
1999-02-08	17.58	17.67	17.50	17.50	52047
1999-02-09	17.46	17.54	17.42	17.42	89546
1999-02-10	17.33	17.42	17.33	17.33	40348
1999-02-11	17.33	17.54	17.33	17.54	18899
1999-02-12	17.54	17.54	17.29	17.33	73496
1999-02-16	17.50	17.63	17.42	17.42	33748
1999-02-17	17.50	17.58	17.38	17.42	84596
1999-02-18	17.38	17.63	17.38	17.58	45748
1999-02-19	17.54	17.58	17.46	17.50	25349
1999-02-22	17.42	17.67	17.42	17.63	70196
1999-02-23	17.75	17.92	17.67	17.71	68397
1999-02-24	17.71	17.96	17.58	17.58	74396
1999-02-25	17.50	17.63	17.42	17.50	50697
1999-02-26	17.50	17.63	17.33	17.38	44548
1999-03-01	17.50	17.54	17.29	17.54	49498
1999-03-02	17.79	17.88	17.58	17.75	111594
1999-03-03	17.75	17.75	17.58	17.63	33298
1999-03-04	17.63	17.75	17.58	17.67	43648
1999-03-05	17.83	17.96	17.75	17.83	66147
1999-03-08	17.88	17.92	17.83	17.83	38548
1999-03-09	17.83	18.00	17.83	17.92	54897
1999-03-10	17.96	18.13	17.96	18.04	46198
1999-03-11	18.08	18.38	18.08	18.21	94045
1999-03-12	18.29	18.29	18.21	18.21	30898
1999-03-15	18.08	18.42	18.08	18.25	118944
1999-03-16	18.33	18.50	18.25	18.42	41548
1999-03-17	18.29	18.33	18.21	18.21	52347
1999-03-18	18.17	18.58	18.17	18.50	118644
1999-03-19	18.33	18.58	18.33	18.42	62097
1999-03-22	18.29	18.38	18.29	18.38	64197
1999-03-23	18.29	18.29	17.67	17.71	140243
1999-03-24	17.79	17.96	17.75	17.96	96895
1999-03-25	18.00	18.17	18.00	18.17	41548
1999-03-26	18.13	18.17	18.04	18.13	49948
1999-03-29	18.21	18.33	18.21	18.33	52047
1999-03-30	18.17	18.42	18.17	18.33	43948
1999-03-31	18.38	18.38	18.08	18.08	23699
1999-04-01	18.17	18.21	18.08	18.21	41848
1999-04-05	18.13	18.50	18.13	18.42	144293
1999-04-06	18.38	18.46	18.33	18.42	72746
1999-04-07	18.42	18.50	18.33	18.42	57897
1999-04-08	18.42	18.58	18.38	18.50	74096
1999-04-09	18.50	18.58	18.38	18.50	82796
1999-04-12	18.42	18.79	18.38	18.67	84896
1999-04-13	18.67	18.79	18.67	18.75	52647
1999-04-14	18.75	18.75	18.54	18.58	43648
1999-04-15	18.54	18.67	18.50	18.63	71096
1999-04-16	18.58	18.83	18.42	18.54	59997
1999-04-19	18.63	18.83	18.29	18.33	66147
1999-04-20	18.42	18.46	18.25	18.42	26699
1999-04-21	18.46	18.63	18.33	18.54	47848
1999-04-22	18.71	18.96	18.58	18.96	67197
1999-04-23	18.88	19.08	18.83	19.04	60747
1999-04-26	19.13	19.13	18.92	18.92	37048
1999-04-27	19.04	19.13	18.83	19.00	69747
1999-04-28	19.04	19.08	18.88	18.88	50997
1999-04-29	18.92	19.04	18.79	18.79	49648
1999-04-30	18.75	18.88	18.13	18.42	78446
1999-05-03	18.38	18.75	18.33	18.75	43498
1999-05-04	18.67	18.71	18.58	18.63	36298
1999-05-05	18.58	18.75	18.46	18.75	58197
1999-05-06	18.79	18.79	18.58	18.67	47698
1999-05-07	18.71	18.75	18.58	18.58	65097
1999-05-10	18.67	18.83	18.63	18.75	100045
1999-05-11	18.75	19.00	18.75	19.00	55647
1999-05-12	18.96	19.00	18.79	19.00	40648
1999-05-13	19.08	19.21	19.08	19.13	28799
1999-05-14	19.00	19.00	18.75	18.88	53397
1999-05-17	18.71	18.83	18.58	18.79	53697
1999-05-18	18.75	18.83	18.58	18.67	44098
1999-05-19	18.71	18.83	18.67	18.75	48598
1999-05-20	18.88	18.96	18.83	18.83	40798
1999-05-21	18.83	18.96	18.79	18.83	19049
1999-05-24	18.79	18.79	18.42	18.46	85946
1999-05-25	18.46	18.67	18.46	18.50	56397
1999-05-26	18.58	18.63	18.46	18.58	36748
1999-05-27	18.50	18.67	18.29	18.38	55347
1999-05-28	18.54	18.75	18.50	18.58	99895
1999-06-01	18.71	18.71	18.46	18.67	65397
1999-06-02	18.83	19.00	18.58	18.58	88196
1999-06-03	18.67	18.83	18.63	18.79	24599
1999-06-04	18.79	18.88	18.71	18.88	10949
1999-06-07	18.71	19.08	18.71	18.88	35848
1999-06-08	18.92	18.96	18.79	18.88	54747
1999-06-09	18.88	18.96	18.79	18.83	36898
1999-06-10	18.83	19.00	18.71	18.75	47848
1999-06-11	18.83	18.88	18.71	18.75	31348
1999-06-14	18.83	18.92	18.71	18.88	60897
1999-06-15	18.79	18.83	18.67	18.67	76946
1999-06-16	18.83	19.00	18.83	18.96	95545
1999-06-17	18.96	19.00	18.88	18.92	78746
1999-06-18	18.96	19.04	18.92	19.00	35398
1999-06-21	19.00	19.17	18.96	19.17	56547
1999-06-22	19.00	19.08	19.00	19.04	48898
1999-06-23	19.04	19.08	18.96	19.00	79346
1999-06-24	18.96	18.96	18.83	18.96	114594
1999-06-25	18.96	19.00	18.92	18.96	41848
1999-06-28	19.00	19.08	19.00	19.04	79046
1999-06-29	19.04	19.25	19.04	19.25	84296
1999-06-30	19.21	19.54	19.08	19.42	73196
1999-07-01	19.42	19.50	19.29	19.46	43198
1999-07-02	19.50	19.71	19.50	19.71	38398
1999-07-06	19.63	19.88	19.63	19.75	48598
1999-07-07	19.67	19.75	19.63	19.75	54447
1999-07-08	19.67	19.92	19.58	19.67	33748
1999-07-09	19.67	19.79	19.67	19.79	51447
1999-07-12	19.88	19.92	19.75	19.75	42598
1999-07-13	19.75	19.75	19.58	19.71	31948
1999-07-14	19.67	19.88	19.67	19.88	35398
1999-07-15	19.92	20.08	19.92	20.08	24899
1999-07-16	20.04	20.08	19.92	20.08	24449
1999-07-19	20.17	20.17	19.96	20.04	39148
1999-07-20	19.96	20.00	19.67	19.83	59247
1999-07-21	19.83	19.92	19.75	19.75	43498
1999-07-22	19.79	19.79	19.38	19.42	51297
1999-07-23	19.29	19.42	19.29	19.33	32698
1999-07-26	19.38	19.38	19.21	19.29	36748
1999-07-27	19.25	19.46	19.21	19.42	35698
1999-07-28	19.38	19.50	19.38	19.46	59097
1999-07-29	19.29	19.29	19.17	19.25	36148
1999-07-30	19.33	19.42	19.04	19.04	37648
1999-08-02	19.08	19.29	19.00	19.04	67497
1999-08-03	19.13	19.21	19.00	19.00	100645
1999-08-04	19.00	19.17	19.00	19.08	47848
1999-08-05	19.17	19.17	19.08	19.17	31498
1999-08-06	19.08	19.17	19.00	19.17	32848
1999-08-09	19.04	19.08	19.00	19.00	30898
1999-08-10	18.96	19.00	18.58	18.71	68247
1999-08-11	18.67	18.79	18.58	18.75	32998
1999-08-12	18.75	18.92	18.63	18.92	18299
1999-08-13	18.88	18.96	18.79	18.96	46648
1999-08-16	19.04	19.13	19.00	19.08	49648
1999-08-17	19.04	19.29	19.04	19.25	30598
1999-08-18	19.17	19.17	19.04	19.08	21599
1999-08-19	19.04	19.25	19.04	19.17	31198
1999-08-20	19.21	19.21	18.96	19.08	28799
1999-08-23	19.04	19.29	19.04	19.13	61197
1999-08-24	19.17	19.25	19.13	19.25	40948
1999-08-25	19.29	19.33	19.17	19.33	86546
1999-08-26	19.33	19.42	19.25	19.25	64197
1999-08-27	19.38	19.38	19.21	19.25	29249
1999-08-30	19.33	19.33	19.17	19.25	35698
1999-08-31	19.29	19.42	19.04	19.33	101245
1999-09-01	19.33	19.38	19.00	19.38	82496
1999-09-02	19.54	19.54	19.21	19.21	125544
1999-09-03	19.25	19.46	19.17	19.38	29549
1999-09-07	19.33	19.46	19.04	19.29	93595
1999-09-08	19.25	19.33	19.21	19.33	25649
1999-09-09	19.29	19.46	19.29	19.42	23099
1999-09-10	19.42	19.67	19.42	19.58	28799
1999-09-13	19.58	19.63	19.33	19.54	50997
1999-09-14	19.54	19.58	19.42	19.46	33748
1999-09-15	19.46	19.54	19.38	19.54	14549
1999-09-16	19.50	19.54	19.29	19.38	40648
1999-09-17	19.29	19.42	19.25	19.38	44698
1999-09-20	19.46	19.46	19.33	19.38	29249
1999-09-21	19.33	19.38	19.29	19.33	26249
1999-09-22	19.29	19.33	19.21	19.25	39748
1999-09-23	19.29	19.42	19.13	19.13	39598
1999-09-24	19.08	19.13	19.00	19.00	52347
1999-09-27	19.00	19.13	19.00	19.04	37798
1999-09-28	19.04	19.04	18.88	18.96	65547
1999-09-29	18.92	19.00	18.83	18.92	24299
1999-09-30	18.96	19.08	18.92	19.08	47248
1999-10-01	19.00	19.13	18.96	19.04	46348
1999-10-04	19.00	19.25	19.00	19.25	50097
1999-10-05	19.17	19.29	19.17	19.17	75146
1999-10-06	19.25	19.33	19.04	19.33	62997
1999-10-07	19.33	19.63	19.29	19.42	46648
1999-10-08	19.42	19.54	19.33	19.54	23399
1999-10-11	19.46	19.71	19.46	19.67	27149
1999-10-12	19.54	19.58	19.50	19.54	41098
1999-10-13	19.54	19.54	19.33	19.42	64047
1999-10-14	19.38	19.38	19.25	19.38	90745
1999-10-15	19.17	19.17	18.92	19.00	148943
1999-10-18	19.08	19.08	18.71	18.75	91795
1999-10-19	18.92	18.96	18.71	18.92	60897
1999-10-20	18.79	19.17	18.79	19.17	50997
1999-10-21	19.13	19.13	18.88	18.96	35548
1999-10-22	18.92	19.08	18.92	19.08	21449
1999-10-25	19.08	19.13	19.00	19.00	20849
1999-10-26	19.00	19.25	19.00	19.17	56697
1999-10-27	19.21	19.25	19.08	19.21	22049
1999-10-28	19.33	19.54	19.29	19.46	80696
1999-10-29	19.63	19.92	19.63	19.88	69297
1999-11-01	19.92	20.21	19.92	20.04	44548
1999-11-02	20.00	20.13	19.92	19.96	54747
1999-11-03	20.08	20.13	19.92	20.04	33598
1999-11-04	20.17	20.33	20.08	20.21	27449
1999-11-05	20.08	20.46	20.08	20.33	55047
1999-11-08	20.38	20.88	20.29	20.63	46048
1999-11-09	20.71	20.75	20.50	20.71	35398
1999-11-10	20.67	21.25	20.67	21.04	105295
1999-11-11	21.13	21.33	21.13	21.25	36298
1999-11-12	21.42	21.58	21.21	21.42	79196
1999-11-15	21.58	21.63	21.25	21.46	77096
1999-11-16	21.63	22.04	21.63	21.63	113844
1999-11-17	21.75	22.00	21.71	22.00	76946
1999-11-18	20.71	21.54	20.71	21.13	121494
1999-11-19	21.00	21.21	20.88	21.13	28949
1999-11-22	21.17	21.17	20.83	20.88	38398
1999-11-23	20.88	20.88	20.33	20.42	55947
1999-11-24	20.50	20.67	20.25	20.63	30448
1999-11-26	20.54	20.63	20.50	20.63	8850
1999-11-29	20.67	20.79	20.42	20.42	48148
1999-11-30	20.50	20.75	20.50	20.67	24299
1999-12-01	20.63	20.75	20.17	20.29	47848
1999-12-02	20.38	20.46	20.25	20.33	20549
1999-12-03	20.46	20.88	20.46	20.79	63447
1999-12-06	20.83	20.96	20.71	20.96	42598
1999-12-07	20.96	21.21	20.96	21.21	23549
1999-12-08	21.21	21.33	21.08	21.21	27299
1999-12-09	21.13	21.38	21.13	21.21	52197
1999-12-10	21.33	21.42	21.21	21.33	36598
1999-12-13	21.25	21.33	21.13	21.25	40198
1999-12-14	21.21	21.21	21.00	21.13	26399
1999-12-15	21.17	21.17	20.75	21.04	60147
1999-12-16	21.08	21.17	20.83	20.83	28349
1999-12-17	20.88	21.04	20.63	20.92	55647
1999-12-20	21.08	21.17	21.00	21.08	26249
1999-12-21	21.04	21.46	21.00	21.46	52947
1999-12-22	21.50	21.58	21.17	21.38	62847
1999-12-23	21.38	21.67	21.29	21.63	46498
1999-12-27	21.67	22.25	21.63	22.04	87596
1999-12-28	21.92	22.42	21.83	22.13	99895
1999-12-29	22.08	22.25	22.00	22.25	75746
1999-12-30	22.08	22.63	22.04	22.21	51147
1999-12-31	22.25	22.42	22.25	22.38	25499
2000-01-03	22.33	22.50	22.17	22.29	117444
2000-01-04	22.13	22.17	21.79	22.00	115944
2000-01-05	21.83	21.92	21.58	21.83	177591
2000-01-06	21.71	21.88	21.67	21.83	67647
2000-01-07	21.83	21.92	21.71	21.92	55497
2000-01-10	21.83	22.17	21.83	21.92	145793
2000-01-11	21.96	22.42	21.88	22.17	111294
2000-01-12	22.08	22.38	22.00	22.13	71246
2000-01-13	22.04	22.38	22.04	22.21	103045
2000-01-14	22.13	22.50	22.13	22.25	63897
2000-01-18	22.25	22.46	22.13	22.46	102595
2000-01-19	22.42	22.75	22.42	22.67	83846
2000-01-20	22.58	22.71	22.33	22.33	127344
2000-01-21	22.25	22.63	22.21	22.54	52197
2000-01-24	22.54	22.75	22.50	22.54	46948
2000-01-25	22.46	22.50	22.17	22.33	44098
2000-01-26	22.25	22.50	22.25	22.46	41998
2000-01-27	22.50	22.67	22.46	22.58	79196
2000-01-28	22.50	22.54	22.08	22.08	58647
2000-01-31	22.08	22.17	21.92	22.00	146093
2000-02-01	21.96	22.17	21.92	22.13	41698
2000-02-02	22.08	22.17	21.92	22.00	44398
2000-02-03	22.08	22.29	22.08	22.21	46948
2000-02-04	22.29	22.50	22.29	22.38	38248
2000-02-07	22.54	22.63	22.33	22.38	57897
2000-02-08	22.38	22.92	22.38	22.75	64947
2000-02-09	22.71	22.92	22.58	22.58	87146
2000-02-10	22.58	22.79	22.54	22.58	38998
2000-02-11	22.71	22.71	22.13	22.13	43498
2000-02-14	22.17	22.17	21.88	22.04	61347
2000-02-15	22.13	22.17	21.63	22.04	62997
2000-02-16	21.83	21.96	21.67	21.71	53097
2000-02-17	21.79	22.08	21.75	21.92	56697
2000-02-18	22.00	22.21	21.58	21.58	79646
2000-02-22	21.58	21.83	21.58	21.79	57447
2000-02-23	21.79	22.04	21.79	21.92	41998
2000-02-24	21.96	22.13	21.67	21.96	63297
2000-02-25	22.00	22.25	21.96	22.04	39298
2000-02-28	22.08	22.25	21.88	21.88	69597
2000-02-29	21.96	22.25	21.96	22.08	44848
2000-03-01	21.96	22.25	21.88	22.13	123444
2000-03-02	22.29	22.67	22.25	22.67	73196
2000-03-03	22.54	22.96	22.50	22.88	74396
2000-03-06	23.00	23.17	22.83	22.83	98995
2000-03-07	22.88	23.04	22.54	22.54	59697
2000-03-08	22.54	22.79	22.50	22.71	74546
2000-03-09	22.71	22.75	22.67	22.71	49948
2000-03-10	22.75	23.17	22.71	22.83	83096
2000-03-13	22.71	22.79	22.54	22.63	59097
2000-03-14	22.54	22.92	22.54	22.75	53547
2000-03-15	22.75	23.08	22.71	23.00	61197
2000-03-16	23.08	24.04	23.08	23.96	50397
2000-03-17	24.04	24.13	23.79	23.83	67797
2000-03-20	23.75	24.00	23.75	23.75	57297
2000-03-21	23.63	24.17	23.63	24.00	60597
2000-03-22	24.08	24.08	24.00	24.04	46498
2000-03-23	24.08	24.67	24.08	24.58	36898
2000-03-24	24.67	24.83	24.42	24.46	43348
2000-03-27	24.54	24.63	24.25	24.25	31498
2000-03-28	24.25	24.92	24.25	24.79	66897
2000-03-29	24.63	24.83	24.42	24.42	82946
2000-03-30	24.58	24.83	24.58	24.67	33748
2000-03-31	24.54	24.92	24.33	24.92	78296
2000-04-03	24.83	24.88	24.83	24.88	37798
2000-04-04	24.88	24.96	23.67	24.08	102145
2000-04-05	24.25	24.50	23.83	23.96	79796
2000-04-06	24.00	24.58	24.00	24.33	55047
2000-04-07	24.25	24.58	24.21	24.46	35698
2000-04-10	24.58	24.58	24.42	24.50	54897
2000-04-11	24.50	24.63	24.33	24.46	55647
2000-04-12	24.50	24.63	24.33	24.42	56547
2000-04-13	24.25	24.29	23.75	23.83	66147
2000-04-14	23.67	23.67	22.50	22.58	136193
2000-04-17	22.25	22.50	22.13	22.50	69297
2000-04-18	22.50	23.04	22.50	22.96	74096
2000-04-19	22.92	23.33	22.92	23.17	32998
2000-04-20	23.17	23.46	22.92	22.92	56847
2000-04-24	22.88	22.96	22.46	22.67	71546
2000-04-25	22.71	23.25	22.67	23.21	46348
2000-04-26	23.21	23.50	23.04	23.08	60147
2000-04-27	23.21	23.21	22.92	23.04	54597
2000-04-28	23.17	23.25	23.13	23.17	27149
2000-05-01	23.17	23.58	23.17	23.42	56397
2000-05-02	23.38	23.46	23.33	23.38	22649
2000-05-03	23.33	23.38	23.21	23.21	37948
2000-05-04	23.17	23.21	23.00	23.00	46048
2000-05-05	22.88	23.33	22.88	23.17	46798
2000-05-08	23.08	23.42	23.08	23.33	36148
2000-05-09	23.42	23.54	23.21	23.38	41848
2000-05-10	23.29	23.33	23.08	23.17	35698
2000-05-11	23.21	23.29	23.08	23.21	46198
2000-05-12	23.21	23.50	23.21	23.25	33298
2000-05-15	23.25	23.50	23.08	23.50	43798
2000-05-16	23.54	23.88	23.54	23.71	39748
2000-05-17	23.38	23.46	23.04	23.04	46198
2000-05-18	23.08	23.13	22.96	23.08	47398
2000-05-19	22.96	23.08	22.88	22.92	34048
2000-05-22	23.00	23.00	22.54	22.54	57597
2000-05-23	22.58	22.63	22.50	22.50	46048
2000-05-24	22.54	22.54	22.21	22.42	51747
2000-05-25	22.33	22.58	22.29	22.38	26699
2000-05-26	22.42	22.46	22.29	22.46	16949
2000-05-30	22.54	22.79	22.50	22.79	42148
2000-05-31	22.83	22.96	22.79	22.83	52647
2000-06-01	22.92	23.67	22.92	23.46	76946
2000-06-02	23.75	24.46	23.75	24.08	126744
2000-06-05	24.21	24.38	23.71	24.25	78446
2000-06-06	24.25	24.63	24.21	24.54	69447
2000-06-07	24.46	24.54	24.33	24.50	22199
2000-06-08	24.50	24.50	24.08	24.17	64947
2000-06-09	24.17	24.33	24.17	24.29	25949
2000-06-12	24.21	24.25	23.96	23.96	43498
2000-06-13	24.04	24.25	23.96	24.21	18149
2000-06-14	24.33	24.50	24.29	24.50	34948
2000-06-15	24.54	24.54	24.00	24.17	51747
2000-06-16	24.21	24.38	24.21	24.38	43948
2000-06-19	24.29	24.50	24.25	24.50	52347
2000-06-20	24.54	24.63	24.50	24.58	33448
2000-06-21	24.50	24.54	24.42	24.54	18449
2000-06-22	24.38	24.46	24.25	24.33	41098
2000-06-23	24.33	24.50	24.33	24.38	25649
2000-06-26	24.46	24.46	24.25	24.33	23399
2000-06-27	24.46	24.67	24.33	24.42	56097
2000-06-28	24.46	24.46	23.96	24.21	52197
2000-06-29	24.29	24.29	24.13	24.21	17399
2000-06-30	24.08	24.58	24.08	24.58	30298
2000-07-03	24.58	24.67	24.50	24.63	14249
2000-07-05	24.63	24.71	24.21	24.25	59247
2000-07-06	24.33	24.58	24.33	24.58	13799
2000-07-07	24.63	24.92	24.63	24.92	36448
2000-07-10	24.92	24.96	24.67	24.92	39748
2000-07-11	24.83	25.17	24.83	25.13	47098
2000-07-12	25.42	25.42	25.17	25.33	52197
2000-07-13	25.46	25.79	25.33	25.42	66147
2000-07-14	25.63	25.67	25.54	25.58	35248
2000-07-17	25.58	25.83	25.58	25.83	65097
2000-07-18	25.67	25.88	25.58	25.83	54147
2000-07-19	25.83	25.83	25.75	25.75	22349
2000-07-20	25.75	26.21	25.71	25.92	110544
2000-07-21	25.92	25.92	25.50	25.67	54147
2000-07-24	25.71	25.88	25.58	25.67	30148
2000-07-25	25.58	25.67	25.50	25.67	55347
2000-07-26	25.75	25.75	25.33	25.38	34198
2000-07-27	25.33	25.50	25.33	25.42	49798
2000-07-28	25.33	25.33	24.83	24.83	60447
2000-07-31	24.92	24.92	24.75	24.92	36598
2000-08-01	24.83	25.08	24.83	24.88	38098
2000-08-02	24.79	25.08	24.79	25.08	18599
2000-08-03	24.92	25.04	24.83	25.04	33148
2000-08-04	25.08	25.29	25.08	25.25	40948
2000-08-07	25.25	25.42	25.25	25.42	16499
2000-08-08	25.46	25.67	25.46	25.54	33598
2000-08-09	25.63	25.75	25.50	25.63	38848
2000-08-10	25.63	25.92	25.63	25.92	34798
2000-08-11	25.83	26.33	25.83	26.33	44098
2000-08-14	26.33	26.33	25.75	26.00	75296
2000-08-15	26.00	26.13	25.83	26.04	39448
2000-08-16	25.96	25.96	25.67	25.67	51147
2000-08-17	25.75	25.83	25.54	25.75	52647
2000-08-18	25.83	26.00	25.83	25.88	38248
2000-08-21	25.96	26.08	25.88	25.96	53547
2000-08-22	25.92	26.13	25.83	26.08	40348
2000-08-23	26.13	26.13	25.88	25.92	38248
2000-08-24	25.92	26.13	25.92	26.08	18899
2000-08-25	26.13	26.17	26.04	26.13	34648
2000-08-28	26.17	26.58	26.08	26.42	66897
2000-08-29	26.38	26.42	26.00	26.00	49648
2000-08-30	26.08	26.21	26.08	26.17	21899
2000-08-31	26.33	26.50	26.25	26.42	27899
2000-09-01	26.42	26.63	26.25	26.54	44698
2000-09-05	26.63	27.04	26.58	27.04	56247
2000-09-06	27.00	27.00	26.71	26.83	41398
2000-09-07	26.67	26.96	26.67	26.96	22049
2000-09-08	26.88	26.88	26.67	26.88	33448
2000-09-11	26.71	26.88	26.58	26.63	43798
2000-09-12	26.54	26.67	26.25	26.33	40348
2000-09-13	26.21	26.25	26.08	26.25	47998
2000-09-14	26.33	26.46	26.04	26.17	44248
2000-09-15	26.25	26.50	26.21	26.21	32998
2000-09-18	26.25	26.25	25.54	25.75	56247
2000-09-19	25.79	26.00	25.67	25.75	50697
2000-09-20	25.79	25.83	25.42	25.58	82496
2000-09-21	25.63	25.67	24.83	25.04	77996
2000-09-22	24.96	25.75	24.75	25.63	116844
2000-09-25	25.46	25.50	25.17	25.25	108895
2000-09-26	25.42	25.58	25.17	25.42	55947
2000-09-27	25.42	25.67	25.42	25.54	29399
2000-09-28	25.58	26.17	25.42	26.04	22799
2000-09-29	26.00	26.04	25.71	25.75	38698
2000-10-02	25.67	25.75	25.50	25.54	11999
2000-10-03	25.67	26.00	25.54	25.83	25049
2000-10-04	25.92	25.92	25.67	25.71	35848
2000-10-05	25.79	25.79	25.58	25.71	36598
2000-10-06	25.67	25.79	25.29	25.29	36298
2000-10-09	25.17	25.25	25.08	25.17	27149
2000-10-10	25.17	25.21	25.04	25.17	18449
2000-10-11	25.08	25.08	24.17	24.21	83246
2000-10-12	24.17	24.25	23.42	23.58	84596
2000-10-13	23.67	24.25	23.67	24.25	40498
2000-10-16	24.42	24.83	24.21	24.67	64647
2000-10-17	24.83	24.83	24.25	24.29	35998
2000-10-18	24.33	24.33	23.83	24.00	60747
2000-10-19	24.00	24.75	24.00	24.63	31498
2000-10-20	24.69	25.19	24.63	25.13	44800
2000-10-23	25.31	25.81	25.31	25.63	63600
2000-10-24	25.63	25.69	25.31	25.69	50400
2000-10-25	25.56	25.56	25.25	25.38	42300
2000-10-26	25.13	25.13	24.69	24.88	23400
2000-10-27	24.88	25.00	24.75	24.81	29000
2000-10-30	24.88	25.00	24.56	25.00	25700
2000-10-31	25.00	25.06	24.81	25.00	49300
2000-11-01	24.88	25.00	24.63	24.69	41300
2000-11-02	24.81	24.94	24.44	24.81	41600
2000-11-03	24.94	25.00	24.63	24.69	20200
2000-11-06	24.88	25.38	24.81	25.06	24200
2000-11-07	25.19	25.19	24.81	25.06	37100
2000-11-08	25.19	25.19	24.94	24.94	18600
2000-11-09	24.88	24.88	24.31	24.63	38200
2000-11-10	24.75	24.75	24.25	24.25	35300
2000-11-13	24.00	24.00	23.63	23.88	87000
2000-11-14	24.00	24.50	24.00	24.38	75700
2000-11-15	24.44	24.44	24.06	24.38	448400
2000-11-16	22.69	23.00	22.25	22.38	483900
2000-11-17	22.31	22.63	22.13	22.31	77500
2000-11-20	21.50	22.25	21.50	22.25	64700
2000-11-21	22.06	22.25	21.63	22.19	50800
2000-11-22	22.06	22.06	21.50	21.56	25500
2000-11-24	21.69	21.94	21.69	21.94	9800
2000-11-27	22.06	22.31	21.75	22.00	64800
2000-11-28	22.00	22.00	21.63	21.75	33700
2000-11-29	21.63	21.81	21.50	21.81	26900
2000-11-30	21.63	21.63	20.94	21.31	41800
2000-12-01	21.31	21.50	21.31	21.50	23800
2000-12-04	21.38	21.44	21.19	21.25	27600
2000-12-05	21.25	21.88	21.25	21.88	88000
2000-12-06	21.94	21.94	21.38	21.56	42800
2000-12-07	21.56	21.56	21.44	21.56	16900
2000-12-08	21.63	22.13	21.63	21.81	56400
2000-12-11	21.88	22.25	21.75	22.13	56000
2000-12-12	22.13	22.31	21.88	22.31	38000
2000-12-13	22.19	22.75	22.19	22.56	46600
2000-12-14	22.56	22.69	22.19	22.38	33700
2000-12-15	22.19	22.19	21.63	21.88	46500
2000-12-18	21.88	22.13	21.69	21.69	24600
2000-12-19	21.69	22.19	21.69	21.88	33600
2000-12-20	21.75	21.75	21.13	21.19	36900
2000-12-21	21.19	21.19	20.25	20.25	86000
2000-12-22	20.50	21.00	20.38	20.50	73100
2000-12-26	20.69	21.00	20.63	20.81	62100
2000-12-27	21.25	21.69	21.13	21.50	77200
2000-12-28	21.56	21.56	20.75	21.00	100600
2000-12-29	21.13	21.38	20.88	21.00	78200
2001-01-02	21.00	21.19	20.38	20.38	76600
2001-01-03	20.31	21.69	20.31	21.50	116000
2001-01-04	21.44	21.69	21.25	21.38	62900
2001-01-05	21.13	21.25	20.44	20.50	65200
2001-01-08	20.63	20.63	20.25	20.44	61800
2001-01-09	20.44	20.81	20.44	20.63	70300
2001-01-10	20.50	20.88	20.38	20.81	69800
2001-01-11	20.81	21.19	20.81	21.13	92000
2001-01-12	21.19	21.50	21.06	21.25	58900
2001-01-16	21.25	21.44	21.00	21.13	94100
2001-01-17	21.19	21.31	21.00	21.06	304800
2001-01-18	21.19	21.94	21.06	21.94	90800
2001-01-19	21.75	22.00	21.56	21.81	49900
2001-01-22	21.75	21.88	21.56	21.75	64700
2001-01-23	21.75	21.88	21.56	21.81	94200
2001-01-24	21.88	22.00	21.69	21.81	91500
2001-01-25	21.81	21.88	21.69	21.69	61400
2001-01-26	21.56	21.69	21.50	21.63	48200
2001-01-29	21.60	21.77	21.50	21.75	47500
2001-01-30	21.72	21.88	21.51	21.87	66500
2001-01-31	21.80	21.98	21.80	21.87	33900
2001-02-01	21.86	21.86	21.60	21.69	43600
2001-02-02	21.90	21.91	21.42	21.54	73100
2001-02-05	21.60	21.63	21.25	21.44	59200
2001-02-06	21.29	21.71	21.29	21.44	65600
2001-02-07	21.38	21.38	21.10	21.19	36200
2001-02-08	21.26	21.26	21.01	21.11	39700
2001-02-09	21.04	21.08	20.80	20.85	62100
2001-02-12	20.45	20.97	20.45	20.95	63200
2001-02-13	20.75	21.04	20.75	20.90	65600
2001-02-14	20.70	20.74	20.52	20.70	80600
2001-02-15	20.83	20.87	20.74	20.75	67600
2001-02-16	20.60	20.60	20.45	20.53	52300
2001-02-20	20.50	20.51	20.17	20.17	59100
2001-02-21	20.11	20.13	19.40	19.51	94600
2001-02-22	19.52	19.72	19.30	19.47	123500
2001-02-23	19.34	19.35	18.95	19.20	77500
2001-02-26	19.55	19.55	19.20	19.53	69300
2001-02-27	19.53	19.63	19.35	19.42	65200
2001-02-28	19.46	19.59	19.20	19.25	37000
2001-03-01	19.18	19.26	18.70	19.07	82000
2001-03-02	19.12	19.43	19.00	19.40	156000
2001-03-05	19.50	19.55	19.40	19.44	46100
2001-03-06	19.55	19.80	19.53	19.61	73900
2001-03-07	19.60	19.70	19.58	19.70	43000
2001-03-08	19.63	19.70	19.43	19.55	48400
2001-03-09	19.47	19.47	19.23	19.24	22700
2001-03-12	18.40	18.60	18.23	18.38	96500
2001-03-13	18.36	18.58	18.29	18.48	103900
2001-03-14	18.19	18.30	18.11	18.15	64400
2001-03-15	18.21	18.45	18.21	18.33	54500
2001-03-16	18.28	18.34	18.15	18.16	44600
2001-03-19	18.16	18.27	18.15	18.18	42000
2001-03-20	18.25	18.31	17.56	17.60	116900
2001-03-21	17.35	17.65	17.20	17.26	94700
2001-03-22	17.25	17.26	16.01	16.80	225300
2001-03-23	17.05	17.49	17.00	17.39	104500
2001-03-26	17.45	17.65	17.40	17.46	74800
2001-03-27	17.52	17.95	17.52	17.95	58300
2001-03-28	17.60	17.62	17.30	17.50	65500
2001-03-29	17.40	17.60	17.27	17.38	73300
2001-03-30	17.38	17.65	17.38	17.52	26700
2001-04-02	17.59	17.75	17.20	17.29	138300
2001-04-03	17.20	17.20	16.82	16.82	69900
2001-04-04	16.81	17.00	16.60	16.83	121200
2001-04-05	17.00	17.57	17.00	17.50	75900
2001-04-06	17.44	17.44	17.01	17.08	72100
2001-04-09	17.16	17.30	17.02	17.20	42200
2001-04-10	17.35	17.85	17.35	17.75	99900
2001-04-11	18.00	18.15	17.62	17.75	84700
2001-04-12	17.52	18.10	17.52	18.00	77300
2001-04-16	17.90	18.00	17.80	18.00	73100
2001-04-17	17.80	18.17	17.65	18.11	106600
2001-04-18	18.25	19.20	18.25	18.80	94400
2001-04-19	18.55	19.00	18.51	19.00	107700
2001-04-20	18.84	18.94	18.51	18.75	60300
2001-04-23	18.55	18.70	18.38	18.50	59600
2001-04-24	18.50	18.65	18.31	18.41	38900
2001-04-25	18.35	18.70	18.30	18.65	30800
2001-04-26	18.65	18.94	18.64	18.71	39600
2001-04-27	18.90	19.00	18.78	18.98	43200
2001-04-30	19.05	19.39	19.03	19.23	68400
2001-05-01	19.30	19.45	19.18	19.45	35700
2001-05-02	19.40	19.70	19.23	19.57	78900
2001-05-03	19.45	19.45	19.25	19.28	29200
2001-05-04	19.03	19.44	19.02	19.35	59700
2001-05-07	19.18	19.32	19.06	19.22	52000
2001-05-08	19.25	19.45	19.12	19.15	43900
2001-05-09	19.03	19.15	18.96	19.11	94100
2001-05-10	19.25	19.35	19.20	19.29	46500
2001-05-11	19.24	19.25	19.07	19.10	21600
2001-05-14	19.07	19.12	19.00	19.10	60500
2001-05-15	19.15	19.20	19.06	19.12	35400
2001-05-16	18.98	19.40	18.97	19.40	74500
2001-05-17	19.35	19.50	19.33	19.36	73300
2001-05-18	19.35	19.45	19.25	19.40	81400
2001-05-21	19.45	19.81	19.40	19.81	129000
2001-05-22	19.81	20.05	19.80	19.94	104900
2001-05-23	19.84	19.90	19.75	19.80	71300
2001-05-24	19.75	19.84	19.73	19.80	38800
2001-05-25	19.71	19.77	19.67	19.72	35700
2001-05-29	19.72	19.72	19.60	19.65	54800
2001-05-30	19.55	19.60	19.14	19.16	52300
2001-05-31	19.15	19.28	19.15	19.26	46600
2001-06-01	19.28	19.29	19.15	19.25	57200
2001-06-04	19.27	19.50	19.17	19.50	101300
2001-06-05	19.40	19.49	19.30	19.48	70200
2001-06-06	19.32	19.33	19.25	19.25	47300
2001-06-07	19.25	19.30	19.21	19.25	27300
2001-06-08	19.32	19.32	19.15	19.23	32800
2001-06-11	19.23	19.23	19.07	19.11	33000
2001-06-12	19.05	19.12	19.01	19.10	27700
2001-06-13	19.10	19.10	18.60	18.78	71200
2001-06-14	18.85	18.85	18.50	18.57	46300
2001-06-15	18.56	18.56	18.31	18.45	39500
2001-06-18	18.55	18.55	18.00	18.18	79400
2001-06-19	18.35	18.35	17.93	17.97	59200
2001-06-20	17.93	18.12	17.80	18.02	51000
2001-06-21	17.95	18.10	17.88	17.93	85000
2001-06-22	17.81	17.90	17.73	17.74	50200
2001-06-25	17.78	17.84	17.55	17.60	62400
2001-06-26	17.57	17.62	17.42	17.51	38600
2001-06-27	17.60	17.61	17.40	17.52	50100
2001-06-28	17.60	17.84	17.60	17.71	65200
2001-06-29	17.66	17.95	17.66	17.87	50700
2001-07-02	17.87	18.19	17.86	18.01	71400
2001-07-03	18.10	18.10	17.96	18.03	28400
2001-07-05	17.90	17.95	17.66	17.67	66700
2001-07-06	17.51	17.55	17.34	17.46	85400
2001-07-09	17.46	17.59	17.44	17.54	68200
2001-07-10	17.62	17.62	17.27	17.30	59900
2001-07-11	17.30	17.35	17.01	17.06	86000
2001-07-12	17.29	17.47	17.22	17.36	88900
2001-07-13	17.40	17.63	17.37	17.52	75700
2001-07-16	17.58	17.62	17.37	17.44	55700
2001-07-17	17.47	17.53	17.35	17.50	49800
2001-07-18	17.42	17.42	17.25	17.30	39100
2001-07-19	17.41	17.55	17.38	17.38	58500
2001-07-20	17.35	17.41	17.30	17.33	56000
2001-07-23	17.44	17.55	17.34	17.34	67400
2001-07-24	17.40	17.40	17.02	17.08	67900
2001-07-25	17.13	17.16	17.00	17.16	46400
2001-07-26	17.07	17.23	16.90	17.23	95700
2001-07-27	17.30	17.30	17.21	17.25	50800
2001-07-30	17.30	17.30	17.20	17.29	73300
2001-07-31	17.30	17.44	17.30	17.38	55300
2001-08-01	17.33	17.70	17.33	17.46	58300
2001-08-02	17.51	17.63	17.40	17.51	69200
2001-08-03	17.51	17.51	17.28	17.33	64000
2001-08-06	17.30	17.32	17.12	17.18	72600
2001-08-07	17.12	17.22	17.07	17.09	57800
2001-08-08	17.07	17.11	16.91	16.91	86200
2001-08-09	16.80	16.98	16.78	16.92	47400
2001-08-10	16.94	16.97	16.76	16.90	57600
2001-08-13	16.81	17.05	16.80	16.81	76000
2001-08-14	17.00	17.03	16.75	16.75	87300
2001-08-15	16.67	16.74	16.58	16.60	70600
2001-08-16	16.60	16.65	16.45	16.60	93900
2001-08-17	16.55	16.55	16.42	16.46	67200
2001-08-20	16.30	16.63	16.30	16.60	68100
2001-08-21	16.63	16.70	16.42	16.50	85400
2001-08-22	16.53	16.55	16.36	16.53	80200
2001-08-23	16.40	16.59	16.40	16.53	71700
2001-08-24	16.47	16.74	16.40	16.70	102800
2001-08-27	16.73	16.73	16.45	16.50	62400
2001-08-28	16.55	16.55	16.28	16.33	86600
2001-08-29	16.40	16.40	16.07	16.09	63300
2001-08-30	16.09	16.15	15.81	15.84	106500
2001-08-31	15.80	16.11	15.80	16.06	97300
2001-09-04	16.07	16.38	15.98	16.28	166500
2001-09-05	16.28	16.28	16.01	16.08	83600
2001-09-06	16.05	16.05	15.80	15.86	54100
2001-09-07	15.76	15.87	15.55	15.63	93600
2001-09-10	15.52	15.60	15.50	15.59	74800
2001-09-17	15.00	15.00	14.70	14.91	146500
2001-09-18	14.86	14.98	14.81	14.94	119100
2001-09-19	14.83	14.88	13.85	14.17	127200
2001-09-20	13.70	13.80	13.26	13.60	262300
2001-09-21	12.75	13.50	12.70	13.30	241600
2001-09-24	13.33	14.29	13.33	14.24	179900
2001-09-25	14.28	14.35	13.94	14.10	113700
2001-09-26	14.12	14.31	13.81	14.00	244900
2001-09-27	13.99	14.27	13.90	14.24	73700
2001-09-28	14.32	14.99	14.32	14.90	141100
2001-10-01	14.80	14.88	14.66	14.80	34100
2001-10-02	14.70	14.90	14.50	14.66	87600
2001-10-03	14.56	15.00	14.50	14.97	166800
2001-10-04	14.98	15.25	14.98	15.06	240900
2001-10-05	15.01	15.15	14.85	15.15	71300
2001-10-08	15.10	15.10	14.85	14.95	26200
2001-10-09	14.95	14.95	14.83	14.89	37600
2001-10-10	14.86	15.24	14.86	15.23	90200
2001-10-11	15.10	15.50	15.10	15.46	219100
2001-10-12	15.17	15.85	15.17	15.74	205300
2001-10-15	15.70	15.70	15.40	15.52	41700
2001-10-16	15.60	15.70	15.47	15.60	58200
2001-10-17	15.83	15.89	15.40	15.40	67500
2001-10-18	15.36	15.40	15.25	15.32	34000
2001-10-19	15.30	15.45	15.00	15.40	64300
2001-10-22	15.30	15.53	15.25	15.47	57900
2001-10-23	15.47	15.54	15.20	15.35	31800
2001-10-24	15.40	15.41	15.10	15.16	30800
2001-10-25	15.10	15.30	14.96	15.25	65600
2001-10-26	15.23	15.43	15.20	15.35	58300
2001-10-29	15.38	15.38	15.03	15.05	47100
2001-10-30	15.00	15.00	14.33	14.80	106000
2001-10-31	14.87	15.01	14.81	14.83	55600
2001-11-01	14.83	15.12	14.65	15.08	116700
2001-11-02	15.00	15.15	14.90	15.08	71600
2001-11-05	15.10	15.35	15.10	15.33	62800
2001-11-06	15.29	15.49	15.16	15.40	80300
2001-11-07	15.43	15.48	15.35	15.40	61100
2001-11-08	15.42	15.95	15.42	15.56	107800
2001-11-09	15.56	15.80	15.50	15.66	66000
2001-11-12	15.50	15.69	15.38	15.58	62700
2001-11-13	15.60	15.94	15.60	15.83	97800
2001-11-14	15.85	16.14	15.76	15.97	1153700
2001-11-15	14.56	14.72	14.35	14.47	638700
2001-11-16	14.47	14.57	14.38	14.39	86900
2001-11-19	14.41	14.65	14.41	14.50	416000
2001-11-20	14.44	14.70	14.30	14.38	64100
2001-11-21	14.45	14.45	14.20	14.33	38300
2001-11-23	14.34	14.53	14.30	14.45	28800
2001-11-26	14.55	14.62	14.30	14.50	83400
2001-11-27	14.41	14.64	14.35	14.36	101500
2001-11-28	14.35	14.45	14.25	14.28	68500
2001-11-29	14.33	14.43	14.26	14.35	39700
2001-11-30	14.31	14.49	14.28	14.32	32400
2001-12-03	14.28	14.30	14.11	14.16	60900
2001-12-04	14.15	14.33	14.05	14.33	59900
2001-12-05	14.40	14.65	14.32	14.64	68000
2001-12-06	14.55	14.68	14.55	14.58	53900
2001-12-07	14.51	14.60	14.45	14.45	69600
2001-12-10	14.50	14.50	14.22	14.22	74600
2001-12-11	14.26	14.42	14.16	14.20	134600
2001-12-12	14.27	14.34	14.15	14.20	72700
2001-12-13	14.04	14.12	13.97	14.02	60300
2001-12-14	13.99	14.08	13.93	14.05	62900
2001-12-17	14.05	14.13	13.95	14.06	70000
2001-12-18	14.06	14.13	14.03	14.10	88600
2001-12-19	13.92	14.13	13.92	14.04	91000
2001-12-20	14.14	14.14	13.88	13.95	117000
2001-12-21	13.93	14.05	13.93	13.98	157500
2001-12-24	13.90	14.07	13.85	14.00	85200
2001-12-26	13.86	14.23	13.86	14.13	133700
2001-12-27	14.40	14.40	14.03	14.22	200700
2001-12-28	14.02	14.35	14.02	14.28	181500
2001-12-31	14.28	14.37	14.06	14.22	187700
2002-01-02	14.25	14.39	14.15	14.19	1910800
2002-01-03	14.19	14.39	14.16	14.29	140600
2002-01-04	14.20	14.50	14.20	14.35	65600
2002-01-07	14.42	14.55	14.36	14.41	143600
2002-01-08	14.31	14.46	14.25	14.31	90100
2002-01-09	14.31	14.49	14.31	14.35	75100
2002-01-10	14.31	14.43	14.26	14.32	63500
2002-01-11	14.32	14.44	14.20	14.26	135500
2002-01-14	14.20	14.28	14.07	14.16	108800
2002-01-15	14.17	14.30	14.06	14.14	75800
2002-01-16	14.05	14.09	13.92	13.92	87000
2002-01-17	14.16	14.16	13.95	14.03	93200
2002-01-18	13.98	14.00	13.87	13.90	103500
2002-01-22	13.96	14.10	13.68	13.81	100000
2002-01-23	13.91	13.99	13.76	13.94	75900
2002-01-24	14.00	14.06	13.99	13.99	75300
2002-01-25	14.02	14.05	13.94	14.00	107800
2002-01-28	13.99	14.04	13.93	14.01	90700
2002-01-29	13.96	14.03	13.80	13.80	102300
2002-01-30	13.81	13.95	13.65	13.95	77000
2002-01-31	13.99	14.07	13.85	14.00	73400
2002-02-01	13.99	14.10	13.86	13.94	72500
2002-02-04	13.87	13.89	13.65	13.80	41800
2002-02-05	13.70	13.75	13.50	13.55	130100
2002-02-06	13.55	13.66	13.40	13.40	83400
2002-02-07	13.53	13.54	13.35	13.49	81500
2002-02-08	13.39	13.56	13.39	13.56	54300
2002-02-11	13.60	13.79	13.55	13.76	79900
2002-02-12	13.61	13.84	13.61	13.68	91000
2002-02-13	13.71	13.85	13.71	13.78	53200
2002-02-14	13.83	13.83	13.67	13.73	60800
2002-02-15	13.67	13.76	13.60	13.69	59200
2002-02-19	13.79	13.79	13.50	13.64	134400
2002-02-20	13.48	13.60	13.12	13.60	99400
2002-02-21	13.50	13.59	13.45	13.45	54400
2002-02-22	13.35	13.61	13.34	13.50	77900
2002-02-25	13.48	13.70	13.42	13.70	63400
2002-02-26	13.71	13.81	13.68	13.70	106400
2002-02-27	13.70	14.00	13.66	13.88	54000
2002-02-28	13.78	13.98	13.65	13.70	65100
2002-03-01	13.84	13.99	13.66	13.99	81700
2002-03-04	14.09	14.44	14.00	14.25	117100
2002-03-05	14.35	14.49	14.30	14.34	155300
2002-03-06	14.24	14.50	14.17	14.38	67200
2002-03-07	14.41	14.55	14.05	14.15	85800
2002-03-08	14.23	14.49	14.23	14.40	75400
2002-03-11	14.48	14.53	14.26	14.36	75500
2002-03-12	14.29	14.48	14.20	14.26	99700
2002-03-13	14.28	14.28	14.15	14.25	103000
2002-03-14	14.25	14.35	14.11	14.33	52000
2002-03-15	14.33	14.49	14.30	14.37	65500
2002-03-18	14.47	14.50	14.20	14.20	100300
2002-03-19	14.26	14.44	14.25	14.32	78600
2002-03-20	14.17	14.35	14.17	14.20	61800
2002-03-21	14.25	14.34	14.20	14.22	37800
2002-03-22	14.21	14.34	14.11	14.19	62900
2002-03-25	14.12	14.17	14.02	14.09	76500
2002-03-26	14.09	14.23	14.04	14.14	45900
2002-03-27	14.04	14.20	14.04	14.12	53200
2002-03-28	14.04	14.28	14.04	14.12	65100
2002-04-01	14.20	14.20	14.03	14.13	54500
2002-04-02	14.03	14.20	14.01	14.20	88300
2002-04-03	14.15	14.19	14.02	14.04	46500
2002-04-04	14.02	14.08	13.81	13.85	95300
2002-04-05	13.91	14.10	13.86	14.00	54000
2002-04-08	13.86	14.01	13.81	13.89	50400
2002-04-09	13.91	14.04	13.86	13.86	64300
2002-04-10	13.95	14.09	13.86	13.95	70800
2002-04-11	14.02	14.08	13.75	13.79	79600
2002-04-12	13.83	13.90	13.71	13.78	82900
2002-04-15	13.78	13.95	13.71	13.75	54100
2002-04-16	13.74	14.08	13.74	13.95	82800
2002-04-17	13.95	14.07	13.80	13.92	91900
2002-04-18	14.00	14.05	13.87	13.92	53000
2002-04-19	13.93	14.02	13.93	13.95	60300
2002-04-22	14.01	14.02	13.76	13.76	96400
2002-04-23	13.85	14.00	13.71	13.75	60700
2002-04-24	13.72	13.84	13.58	13.69	36900
2002-04-25	13.69	13.69	13.27	13.55	150200
2002-04-26	13.57	13.64	13.42	13.52	69800
2002-04-29	13.51	13.74	13.40	13.44	66900
2002-04-30	13.37	13.57	13.30	13.54	99800
2002-05-01	13.52	13.69	13.40	13.61	56500
2002-05-02	13.51	13.69	13.51	13.64	63700
2002-05-03	13.64	13.64	13.43	13.47	45900
2002-05-06	13.50	13.50	13.40	13.41	55500
2002-05-07	13.42	13.59	13.32	13.40	69300
2002-05-08	13.48	13.69	13.48	13.60	87100
2002-05-09	13.68	13.70	13.55	13.57	72900
2002-05-10	13.61	13.62	13.43	13.45	130600
2002-05-13	13.37	13.50	13.37	13.43	73400
2002-05-14	13.50	13.70	13.50	13.69	82100
2002-05-15	13.60	13.64	13.50	13.50	103000
2002-05-16	13.46	13.57	13.46	13.50	67900
2002-05-17	13.52	13.69	13.46	13.55	67500
2002-05-20	13.51	13.56	13.44	13.45	40800
2002-05-21	13.47	13.54	13.40	13.40	93000
2002-05-22	13.40	13.43	13.38	13.40	114300
2002-05-23	13.37	13.47	13.37	13.46	77400
2002-05-24	13.46	13.51	13.41	13.47	87000
2002-05-28	13.40	13.50	13.35	13.41	87700
2002-05-29	13.36	13.38	13.31	13.31	90100
2002-05-30	13.31	13.31	13.14	13.16	86600
2002-05-31	13.13	13.35	13.12	13.25	75300
2002-06-03	13.35	13.35	13.11	13.12	188200
2002-06-04	13.09	13.16	13.00	13.00	101100
2002-06-05	12.94	13.04	12.94	13.00	49600
2002-06-06	13.01	13.05	12.93	12.95	91600
2002-06-07	12.93	12.93	12.70	12.76	121000
2002-06-10	12.66	12.89	12.66	12.80	139900
2002-06-11	12.81	12.88	12.65	12.65	116700
2002-06-12	12.65	12.65	12.45	12.64	120700
2002-06-13	12.58	12.70	12.50	12.55	82900
2002-06-14	12.47	12.49	12.37	12.45	123800
2002-06-17	12.47	12.70	12.46	12.70	127500
2002-06-18	12.65	12.85	12.65	12.75	104500
2002-06-19	12.75	12.75	12.60	12.60	76900
2002-06-20	12.61	12.66	12.54	12.54	109800
2002-06-21	12.50	12.51	12.36	12.38	76000
2002-06-24	12.36	12.46	12.17	12.38	164700
2002-06-25	12.39	12.48	12.25	12.25	123000
2002-06-26	11.25	12.11	11.25	12.06	278100
2002-06-27	12.13	12.25	12.03	12.21	128500
2002-06-28	12.15	12.33	12.15	12.26	113400
2002-07-01	12.21	12.31	12.15	12.15	107900
2002-07-02	12.13	12.14	11.80	11.98	130300
2002-07-03	11.83	11.94	11.61	11.90	237700
2002-07-05	11.87	12.15	11.82	12.11	72500
2002-07-08	12.18	12.22	12.04	12.08	152300
2002-07-09	12.02	12.13	11.91	11.91	92300
2002-07-10	11.90	11.95	11.42	11.51	153100
2002-07-11	11.44	11.50	11.21	11.38	194500
2002-07-12	11.45	11.48	11.30	11.39	148600
2002-07-15	11.47	11.47	11.01	11.32	195800
2002-07-16	11.25	11.38	11.15	11.20	120600
2002-07-17	11.29	11.58	11.23	11.39	223300
2002-07-18	11.37	11.40	11.15	11.16	172800
2002-07-19	11.01	11.02	10.75	10.75	265500
2002-07-22	10.55	10.76	10.45	10.50	312600
2002-07-23	10.42	10.70	10.25	10.29	276100
2002-07-24	10.20	10.78	10.01	10.72	213600
2002-07-25	10.56	10.81	10.51	10.75	166200
2002-07-26	10.75	10.83	10.60	10.78	56000
2002-07-29	10.88	11.33	10.88	11.33	137200
2002-07-30	11.33	11.37	11.08	11.30	422700
2002-07-31	11.30	11.44	11.20	11.42	191300
2002-08-01	11.41	11.48	11.19	11.22	70100
2002-08-02	11.14	11.20	11.00	11.01	86100
2002-08-05	10.95	11.05	10.61	10.61	128600
2002-08-06	10.80	11.15	10.80	11.01	180000
2002-08-07	11.13	11.25	10.99	11.25	60500
2002-08-08	11.30	11.57	11.26	11.57	95300
2002-08-09	11.57	11.75	11.36	11.60	145400
2002-08-12	11.44	11.66	11.42	11.60	131900
2002-08-13	11.50	11.79	11.49	11.50	138100
2002-08-14	11.35	11.78	11.26	11.77	113100
2002-08-15	11.77	11.98	11.76	11.92	144300
2002-08-16	11.85	11.94	11.77	11.85	59400
2002-08-19	11.90	12.14	11.90	12.09	75900
2002-08-20	12.00	12.12	11.75	11.87	117300
2002-08-21	11.97	12.07	11.82	12.03	108500
2002-08-22	12.01	12.22	12.01	12.22	108900
2002-08-23	12.07	12.07	11.91	12.03	46400
2002-08-26	12.10	12.10	11.91	12.04	42500
2002-08-27	12.02	12.09	11.89	11.98	65200
2002-08-28	12.08	12.08	11.87	11.87	36500
2002-08-29	11.80	11.88	11.76	11.87	26100
2002-08-30	11.75	11.95	11.71	11.89	30400
2002-09-03	11.72	11.80	11.15	11.58	143200
2002-09-04	11.73	11.74	11.36	11.43	165100
2002-09-05	11.27	11.32	11.06	11.06	73400
2002-09-06	11.15	11.40	11.10	11.25	83300
2002-09-09	11.15	11.42	11.05	11.29	121500
2002-09-10	11.29	11.65	11.29	11.38	86400
2002-09-11	11.29	11.58	11.29	11.48	79000
2002-09-12	11.45	11.45	11.20	11.24	67400
2002-09-13	11.17	11.24	11.01	11.20	37800
2002-09-16	11.15	11.18	11.03	11.11	38700
2002-09-17	11.20	11.37	11.13	11.13	88400
2002-09-18	11.03	11.08	10.85	10.94	45800
2002-09-19	10.85	10.87	10.68	10.69	73100
2002-09-20	10.65	10.75	10.61	10.70	60500
2002-09-23	10.70	10.70	10.30	10.41	145500
2002-09-24	10.31	10.45	10.17	10.21	109300
2002-09-25	10.32	10.50	10.25	10.45	129900
2002-09-26	10.40	10.68	10.40	10.58	124900
2002-09-27	10.53	10.62	10.30	10.30	81200
2002-09-30	10.40	10.40	10.00	10.28	119100
2002-10-01	10.32	10.70	10.26	10.68	141200
2002-10-02	10.69	10.72	10.53	10.58	83200
2002-10-03	10.58	10.80	10.51	10.51	87900
2002-10-04	10.60	10.63	10.22	10.28	97400
2002-10-07	10.28	10.29	10.01	10.01	83500
2002-10-08	10.07	10.23	10.01	10.21	137500
2002-10-09	10.12	10.12	9.94	9.96	163700
2002-10-10	9.87	10.25	9.86	10.22	139200
2002-10-11	10.23	10.70	10.23	10.56	205800
2002-10-14	10.46	10.68	10.44	10.61	130800
2002-10-15	10.76	11.15	10.76	11.15	139500
2002-10-16	10.95	11.00	10.85	10.85	83800
2002-10-17	11.30	11.30	11.10	11.17	123900
2002-10-18	11.06	11.27	11.06	11.20	79600
2002-10-21	11.15	11.48	11.05	11.46	87500
2002-10-22	11.44	11.44	11.25	11.30	104000
2002-10-23	11.30	11.32	11.01	11.31	114800
2002-10-24	11.35	11.48	11.22	11.24	88700
2002-10-25	11.14	11.39	11.14	11.34	68400
2002-10-28	11.44	11.54	11.35	11.45	119500
2002-10-29	11.35	11.44	11.21	11.37	78100
2002-10-30	11.38	11.49	11.31	11.36	77300
2002-10-31	11.40	11.45	11.26	11.37	75300
2002-11-01	11.37	11.51	11.26	11.50	66700
2002-11-04	11.59	11.83	11.59	11.63	73300
2002-11-05	11.54	11.67	11.54	11.67	53400
2002-11-06	11.77	11.79	11.62	11.71	74500
2002-11-07	11.67	11.67	11.36	11.40	55700
2002-11-08	11.41	11.52	11.30	11.31	55300
2002-11-11	11.25	11.30	11.02	11.04	64700
2002-11-12	11.08	11.27	11.08	11.18	91800
2002-11-13	11.03	11.27	11.02	11.09	72600
2002-11-14	11.24	11.35	11.23	11.32	54900
2002-11-15	11.28	11.40	11.25	11.40	66200
2002-11-18	11.42	11.54	11.30	11.38	79700
2002-11-19	11.38	11.40	11.26	11.28	58300
2002-11-20	11.29	11.53	11.25	11.53	52900
2002-11-21	11.05	11.40	11.05	11.20	99500
2002-11-22	11.15	11.22	11.04	11.09	150700
2002-11-25	11.10	11.15	11.00	11.14	103300
2002-11-26	11.15	11.15	10.99	10.99	83800
2002-11-27	10.97	11.24	10.97	11.24	93500
2002-11-29	11.23	11.26	11.15	11.15	18500
2002-12-02	11.25	11.33	11.10	11.13	139600
2002-12-03	11.20	11.20	10.99	11.00	112100
2002-12-04	10.97	11.06	10.85	10.95	74300
2002-12-05	10.98	11.09	10.78	10.84	105200
2002-12-06	10.79	10.90	10.70	10.83	84900
2002-12-09	10.73	10.78	10.65	10.67	85900
2002-12-10	10.69	10.85	10.69	10.84	103600
2002-12-11	10.75	10.88	10.72	10.88	66400
2002-12-12	10.91	10.91	10.71	10.71	82700
2002-12-13	10.70	10.74	10.62	10.65	125400
2002-12-16	10.63	10.79	10.61	10.72	154200
2002-12-17	10.72	10.75	10.62	10.63	83400
2002-12-18	10.60	10.61	10.40	10.48	127900
2002-12-19	10.42	10.58	10.30	10.36	145100
2002-12-20	10.46	10.60	10.45	10.54	116800
2002-12-23	10.50	10.65	10.50	10.54	147100
2002-12-24	10.52	10.65	10.48	10.62	117400
2002-12-26	10.71	10.80	10.50	10.60	149200
2002-12-27	10.52	10.57	10.41	10.45	158000
2002-12-30	10.43	10.52	10.35	10.45	211700
2002-12-31	10.50	10.62	10.45	10.57	179600
2003-01-02	10.61	10.89	10.61	10.83	106900
2003-01-03	10.80	10.89	10.76	10.85	92300
2003-01-06	10.88	11.10	10.87	11.01	165000
2003-01-07	11.08	11.14	10.95	11.01	134200
2003-01-08	11.02	11.02	10.85	10.86	55600
2003-01-09	10.90	11.05	10.90	11.03	98300
2003-01-10	10.93	11.12	10.90	11.03	98100
2003-01-13	11.10	11.10	10.93	11.03	85600
2003-01-14	11.03	11.14	10.93	11.03	140200
2003-01-15	11.01	11.03	10.90	10.93	112100
2003-01-16	10.93	11.04	10.82	10.91	69700
2003-01-17	10.87	10.87	10.80	10.80	71500
2003-01-21	10.80	10.89	10.75	10.75	112400
2003-01-22	10.76	10.87	10.72	10.72	94300
2003-01-23	10.70	10.85	10.70	10.81	53200
2003-01-24	10.90	10.90	10.56	10.60	120000
2003-01-27	10.56	10.64	10.43	10.50	135000
2003-01-28	10.50	10.70	10.46	10.62	111000
2003-01-29	10.50	10.68	10.48	10.65	84400
2003-01-30	10.63	10.64	10.46	10.46	74800
2003-01-31	10.54	10.59	10.46	10.59	56500
2003-02-03	10.64	10.65	10.60	10.64	33000
2003-02-04	10.61	10.61	10.36	10.45	76900
2003-02-05	10.40	10.56	10.40	10.45	68600
2003-02-06	10.35	10.42	10.31	10.34	62100
2003-02-07	10.40	10.43	10.22	10.27	71000
2003-02-10	10.25	10.27	10.13	10.22	76300
2003-02-11	10.21	10.33	10.13	10.19	99400
2003-02-12	10.14	10.21	10.05	10.10	52000
2003-02-13	10.05	10.05	9.92	10.01	154500
2003-02-14	9.96	10.07	9.90	10.04	81500
2003-02-18	10.20	10.25	10.14	10.16	88100
2003-02-19	10.16	10.16	10.02	10.10	50900
2003-02-20	10.18	10.19	10.04	10.05	58200
2003-02-21	10.00	10.16	10.00	10.11	74600
2003-02-24	10.04	10.08	9.96	9.97	85200
2003-02-25	9.93	10.03	9.85	10.03	63100
2003-02-26	10.01	10.08	9.96	10.00	73900
2003-02-27	10.00	10.07	9.97	10.03	75300
2003-02-28	10.10	10.14	10.00	10.05	41200
2003-03-03	10.15	10.16	10.01	10.16	225900
2003-03-04	10.20	10.20	10.06	10.09	88100
2003-03-05	10.09	10.09	10.02	10.04	47300
2003-03-06	10.07	10.07	9.97	9.99	84900
2003-03-07	9.95	10.08	9.90	10.08	72500
2003-03-10	9.98	10.04	9.80	9.81	112400
2003-03-11	9.80	9.94	9.76	9.81	103200
2003-03-12	9.81	9.82	9.71	9.79	81200
2003-03-13	9.85	10.07	9.85	10.07	1222800
2003-03-14	9.97	10.13	9.97	10.02	89300
2003-03-17	9.98	10.28	9.95	10.27	172500
2003-03-18	10.27	10.33	10.22	10.26	86300
2003-03-19	10.30	10.34	10.23	10.31	94700
2003-03-20	10.24	10.42	10.18	10.34	71500
2003-03-21	10.41	10.66	10.34	10.64	82800
2003-03-24	10.50	10.50	10.25	10.30	88400
2003-03-25	10.30	10.54	10.25	10.39	51200
2003-03-26	10.39	10.40	10.27	10.31	71400
2003-03-27	10.30	10.35	10.22	10.26	46700
2003-03-28	10.23	10.33	10.23	10.27	80500
2003-03-31	10.25	10.25	10.10	10.14	91600
2003-04-01	10.20	10.25	10.15	10.19	98600
2003-04-02	10.33	10.48	10.33	10.46	71500
2003-04-03	10.48	10.48	10.37	10.37	42300
2003-04-04	10.37	10.48	10.37	10.46	74400
2003-04-07	10.62	10.76	10.50	10.50	90800
2003-04-08	10.50	10.52	10.38	10.52	60400
2003-04-09	10.45	10.60	10.42	10.48	73900
2003-04-10	10.47	10.49	10.37	10.46	29700
2003-04-11	10.51	10.58	10.37	10.58	98600
2003-04-14	10.44	10.59	10.44	10.55	48300
2003-04-15	10.53	10.74	10.53	10.62	66600
2003-04-16	10.68	10.73	10.54	10.54	42600
2003-04-17	10.56	10.64	10.42	10.58	76300
2003-04-21	10.63	10.67	10.51	10.58	59900
2003-04-22	10.58	10.95	10.52	10.80	76700
2003-04-23	10.84	10.85	10.75	10.84	64300
2003-04-24	10.73	10.84	10.70	10.79	58000
2003-04-25	10.70	10.74	10.62	10.67	52000
2003-04-28	10.63	10.85	10.63	10.82	69800
2003-04-29	10.88	10.89	10.80	10.80	58500
2003-04-30	10.80	10.92	10.77	10.86	59600
2003-05-01	10.80	10.93	10.71	10.87	66900
2003-05-02	10.88	11.08	10.87	11.02	87400
2003-05-05	11.08	11.15	10.99	11.09	82600
2003-05-06	11.16	11.27	11.10	11.14	95900
2003-05-07	11.13	11.23	11.10	11.17	70200
2003-05-08	11.11	11.12	10.99	11.01	84400
2003-05-09	11.02	11.17	11.02	11.10	75800
2003-05-12	11.08	11.28	11.06	11.25	64600
2003-05-13	11.25	11.26	11.18	11.20	63500
2003-05-14	11.24	11.35	11.03	11.14	106800
2003-05-15	11.16	11.27	11.12	11.15	72000
2003-05-16	11.15	11.23	11.08	11.20	57700
2003-05-19	11.13	11.13	10.96	10.96	83200
2003-05-20	10.97	11.06	10.97	10.97	61500
2003-05-21	11.00	11.06	10.97	11.04	114600
2003-05-22	11.02	11.18	11.00	11.15	69900
2003-05-23	11.11	11.19	11.08	11.16	61600
2003-05-27	11.16	11.42	11.11	11.41	80000
2003-05-28	11.44	11.48	11.33	11.37	55500
2003-05-29	11.36	11.50	11.35	11.37	57600
2003-05-30	11.35	11.56	11.35	11.55	52600
2003-06-02	11.65	11.76	11.52	11.62	152100
2003-06-03	11.80	11.80	11.65	11.66	115000
2003-06-04	11.60	11.95	11.60	11.84	72400
2003-06-05	11.84	11.89	11.73	11.84	90700
2003-06-06	11.84	12.06	11.84	11.86	100200
2003-06-09	11.81	11.81	11.72	11.74	89100
2003-06-10	11.74	11.89	11.60	11.87	119700
2003-06-11	11.86	11.98	11.83	11.97	66000
2003-06-12	11.98	12.00	11.70	11.90	106600
2003-06-13	11.91	11.94	11.82	11.84	71100
2003-06-16	11.86	12.10	11.86	12.08	114100
2003-06-17	12.09	12.16	12.09	12.15	79400
2003-06-18	12.15	12.15	12.03	12.07	57900
2003-06-19	12.05	12.10	11.94	11.96	59600
2003-06-20	12.00	12.14	11.96	12.02	65700
2003-06-23	11.97	12.01	11.80	11.90	107300
2003-06-24	11.83	11.96	11.82	11.94	66200
2003-06-25	11.93	12.02	11.77	11.81	34400
2003-06-26	11.75	11.90	11.75	11.86	57300
2003-06-27	11.81	11.92	11.81	11.82	63100
2003-06-30	11.83	11.86	11.74	11.81	45700
2003-07-01	11.81	11.85	11.60	11.82	55500
2003-07-02	11.82	11.92	11.82	11.87	76300
2003-07-03	11.83	11.88	11.75	11.80	67800
2003-07-07	11.86	12.09	11.86	12.01	53800
2003-07-08	11.91	12.14	11.88	12.06	74700
2003-07-09	11.96	12.09	11.83	11.95	106900
2003-07-10	11.88	11.89	11.75	11.81	68800
2003-07-11	11.82	11.97	11.82	11.84	40200
2003-07-14	11.98	12.09	11.94	11.94	101100
2003-07-15	11.98	12.02	11.86	11.89	66900
2003-07-16	11.94	11.97	11.77	11.81	44300
2003-07-17	11.76	11.85	11.70	11.74	99400
2003-07-18	11.79	11.94	11.73	11.87	65700
2003-07-21	11.82	11.82	11.65	11.77	95600
2003-07-22	11.76	11.93	11.75	11.91	70600
2003-07-23	11.84	11.89	11.75	11.84	38500
2003-07-24	11.87	11.99	11.84	11.84	47800
2003-07-25	11.90	12.04	11.85	12.00	55100
2003-07-28	12.00	12.05	11.94	11.96	79200
2003-07-29	11.98	12.00	11.85	11.89	72000
2003-07-30	11.95	11.95	11.86	11.92	70300
2003-07-31	11.94	12.08	11.91	11.99	110100
2003-08-01	11.97	11.97	11.78	11.83	69800
2003-08-04	11.80	11.88	11.67	11.86	47300
2003-08-05	11.86	11.86	11.76	11.80	48300
2003-08-06	11.77	11.82	11.60	11.78	91700
2003-08-07	11.78	11.81	11.66	11.81	16300
2003-08-08	11.81	11.82	11.65	11.75	47800
2003-08-11	11.84	11.84	11.72	11.78	27600
2003-08-12	11.82	11.88	11.80	11.88	44600
2003-08-13	11.78	11.93	11.78	11.81	34900
2003-08-14	11.71	11.90	11.71	11.82	67400
2003-08-15	11.83	11.86	11.79	11.81	25200
2003-08-18	11.84	11.93	11.70	11.87	73600
2003-08-19	11.91	11.98	11.87	11.90	68300
2003-08-20	11.88	12.00	11.87	11.96	54500
2003-08-21	12.00	12.08	11.96	11.99	56800
2003-08-22	12.07	12.12	11.91	11.95	42300
2003-08-25	11.86	11.92	11.81	11.89	66800
2003-08-26	11.86	11.96	11.76	11.91	54900
2003-08-27	11.96	11.97	11.80	11.90	71500
2003-08-28	11.91	12.00	11.91	12.00	70000
2003-08-29	11.95	12.06	11.95	12.06	40300
2003-09-02	12.12	12.22	12.01	12.18	66900
2003-09-03	12.29	12.33	12.20	12.21	139100
2003-09-04	12.26	12.35	12.21	12.30	33300
2003-09-05	12.22	12.29	12.18	12.23	47100
2003-09-08	12.30	12.34	12.23	12.26	49700
2003-09-09	12.26	12.27	12.12	12.12	32200
2003-09-10	12.08	12.14	12.00	12.00	53600
2003-09-11	12.01	12.11	12.01	12.03	55300
2003-09-12	12.06	12.13	11.96	12.10	40100
2003-09-15	12.10	12.15	11.96	11.98	57600
2003-09-16	12.02	12.15	12.00	12.12	61700
2003-09-17	12.12	12.25	12.10	12.10	57500
2003-09-18	12.13	12.29	12.10	12.20	30100
2003-09-19	12.05	12.24	12.05	12.17	32100
2003-09-22	12.09	12.13	11.98	12.03	90700
2003-09-23	12.13	12.18	12.04	12.17	49600
2003-09-24	12.21	12.21	11.95	11.98	44200
2003-09-25	11.95	12.03	11.92	11.93	36800
2003-09-26	11.91	11.92	11.80	11.80	55000
2003-09-29	11.83	11.98	11.80	11.88	66400
2003-09-30	11.88	11.88	11.76	11.83	82900
2003-10-01	11.90	12.02	11.80	12.00	101300
2003-10-02	11.96	12.07	11.96	12.07	39300
2003-10-03	12.13	12.27	12.11	12.16	124900
2003-10-06	12.12	12.23	12.11	12.20	65100
2003-10-07	12.15	12.24	12.12	12.24	62100
2003-10-08	12.25	12.25	12.09	12.14	99300
2003-10-09	12.23	12.30	12.16	12.22	105400
2003-10-10	12.20	12.26	12.15	12.25	47300
2003-10-13	12.20	12.35	12.20	12.28	87900
2003-10-14	12.23	12.37	12.23	12.31	42000
2003-10-15	12.36	12.38	12.28	12.29	71600
2003-10-16	12.39	12.39	12.26	12.36	113300
2003-10-17	12.30	12.34	12.22	12.28	39600
2003-10-20	12.32	12.34	12.22	12.31	44600
2003-10-21	12.26	12.34	12.26	12.30	65000
2003-10-22	12.20	12.22	12.09	12.14	149500
2003-10-23	12.10	12.20	12.02	12.13	130100
2003-10-24	12.06	12.15	12.04	12.11	108100
2003-10-27	12.20	12.27	12.17	12.20	64100
2003-10-28	12.20	12.33	12.20	12.33	65600
2003-10-29	12.31	12.40	12.28	12.37	63700
2003-10-30	12.42	12.50	12.31	12.31	82200
2003-10-31	12.35	12.44	12.35	12.40	37100
2003-11-03	12.37	12.51	12.37	12.44	53600
2003-11-04	12.45	12.54	12.36	12.52	100200
2003-11-05	12.45	12.49	12.35	12.44	46000
2003-11-06	12.50	12.51	12.37	12.46	60700
2003-11-07	12.53	12.62	12.45	12.45	73000
2003-11-10	12.41	12.47	12.38	12.40	49800
2003-11-11	12.40	12.51	12.34	12.50	134700
2003-11-12	12.45	12.70	12.45	12.70	81800
2003-11-13	12.70	12.70	12.60	12.66	74100
2003-11-14	12.70	12.75	12.63	12.66	73200
2003-11-17	12.64	12.66	12.50	12.59	96900
2003-11-18	12.56	12.65	12.53	12.57	74800
2003-11-19	12.57	12.70	12.55	12.70	91400
2003-11-20	12.25	12.25	11.95	12.02	116800
2003-11-21	12.02	12.06	11.65	11.85	126000
2003-11-24	11.95	12.01	11.90	11.98	102600
2003-11-25	12.01	12.05	11.92	12.01	97800
2003-11-26	12.05	12.11	11.98	12.02	84900
2003-11-28	12.05	12.06	11.98	12.06	72600
2003-12-01	12.10	12.19	12.07	12.15	139400
2003-12-02	12.12	12.19	12.09	12.10	85100
2003-12-03	12.20	12.23	12.12	12.12	45600
2003-12-04	12.10	12.20	12.07	12.13	76800
2003-12-05	12.15	12.15	12.03	12.07	69400
2003-12-08	12.06	12.13	12.05	12.11	76300
2003-12-09	12.12	12.15	12.05	12.05	94500
2003-12-10	12.05	12.10	12.00	12.03	96500
2003-12-11	12.00	12.13	12.00	12.10	113000
2003-12-12	12.10	12.20	12.06	12.17	66600
2003-12-15	12.17	12.25	12.10	12.14	94000
2003-12-16	12.17	12.17	12.05	12.12	82300
2003-12-17	12.07	12.19	12.07	12.12	69900
2003-12-18	12.12	12.28	12.12	12.25	73400
2003-12-19	12.22	12.32	12.18	12.24	80000
2003-12-22	12.17	12.33	12.17	12.26	96300
2003-12-23	12.22	12.33	12.22	12.31	87400
2003-12-24	12.25	12.35	12.25	12.33	41700
2003-12-26	12.35	12.39	12.31	12.35	32400
2003-12-29	12.32	12.52	12.32	12.48	139100
2003-12-30	12.41	12.45	12.34	12.40	276700
2003-12-31	12.40	12.45	12.34	12.41	159200
2004-01-02	12.44	12.49	12.34	12.34	123000
2004-01-05	12.48	12.53	12.41	12.52	144500
2004-01-06	12.48	12.60	12.48	12.60	84400
2004-01-07	12.56	12.60	12.51	12.55	90500
2004-01-08	12.60	12.68	12.58	12.65	84700
2004-01-09	12.59	12.69	12.56	12.57	110400
2004-01-12	12.56	12.65	12.53	12.63	106700
2004-01-13	12.61	12.69	12.52	12.56	176000
2004-01-14	12.65	12.69	12.59	12.68	106800
2004-01-15	12.71	12.79	12.65	12.74	134300
2004-01-16	13.71	13.71	12.72	12.79	94500
2004-01-20	12.87	12.88	12.76	12.86	92400
2004-01-21	12.87	12.90	12.76	12.87	148400
2004-01-22	12.88	12.93	12.85	12.89	104700
2004-01-23	12.90	12.96	12.83	12.85	116400
2004-01-26	12.83	12.97	12.83	12.97	122400
2004-01-27	12.92	12.96	12.85	12.88	88800
2004-01-28	12.95	12.95	12.80	12.82	94400
2004-01-29	12.82	12.85	12.75	12.81	65700
2004-01-30	12.83	12.83	12.75	12.82	100800
2004-02-02	12.75	12.95	12.75	12.85	86300
2004-02-03	12.77	12.94	12.77	12.88	88500
2004-02-04	12.89	12.92	12.78	12.81	127400
2004-02-05	12.75	12.89	12.75	12.87	99600
2004-02-06	12.87	12.96	12.82	12.93	112300
2004-02-09	12.93	13.05	12.88	13.00	117100
2004-02-10	12.98	13.08	12.90	13.04	86900
2004-02-11	13.04	13.19	13.00	13.19	96000
2004-02-12	13.03	13.11	13.03	13.07	73600
2004-02-13	13.08	13.14	12.99	12.99	54700
2004-02-17	12.99	13.19	12.99	13.13	84400
2004-02-18	13.10	13.16	13.09	13.12	55800
2004-02-19	13.17	13.18	13.07	13.12	58800
2004-02-20	13.13	13.13	12.99	13.01	60000
2004-02-23	13.01	13.10	12.96	12.96	95200
2004-02-24	12.95	13.00	12.91	12.98	40100
2004-02-25	12.98	13.05	12.93	12.95	49300
2004-02-26	12.92	13.05	12.86	13.05	50500
2004-02-27	13.05	13.08	12.97	13.02	46400
2004-03-01	13.05	13.15	13.02	13.11	98600
2004-03-02	13.12	13.12	13.07	13.12	105300
2004-03-03	13.07	13.12	13.00	13.12	97500
2004-03-04	13.12	13.19	13.06	13.19	40900
2004-03-05	13.17	13.24	13.10	13.12	93000
2004-03-08	13.18	13.24	13.10	13.10	77900
2004-03-09	13.06	13.10	13.05	13.08	81200
2004-03-10	13.01	13.08	12.93	12.93	125700
2004-03-11	12.84	12.93	12.77	12.84	91400
2004-03-12	12.78	12.92	12.76	12.92	47300
2004-03-15	12.80	12.84	12.62	12.64	123700
2004-03-16	12.69	12.80	12.62	12.70	62200
2004-03-17	12.72	12.83	12.72	12.79	52500
2004-03-18	12.78	12.80	12.70	12.75	33800
2004-03-19	12.79	12.80	12.70	12.70	44100
2004-03-22	12.62	12.62	12.50	12.56	125600
2004-03-23	12.52	12.58	12.50	12.51	89100
2004-03-24	12.43	12.49	12.40	12.40	101600
2004-03-25	12.40	12.59	12.40	12.58	85900
2004-03-26	12.55	12.59	12.46	12.56	72500
2004-03-29	12.60	12.71	12.60	12.64	56300
2004-03-30	12.61	12.71	12.61	12.68	40900
2004-03-31	12.71	12.72	12.62	12.68	65100
2004-04-01	12.66	12.76	12.66	12.74	49300
2004-04-02	12.90	12.92	12.77	12.84	81600
2004-04-05	12.81	12.97	12.81	12.96	80100
2004-04-06	12.94	12.94	12.68	12.87	86300
2004-04-07	12.85	12.90	12.76	12.85	50000
2004-04-08	12.90	12.94	12.76	12.80	48900
2004-04-12	12.86	12.93	12.86	12.90	84700
2004-04-13	12.89	12.93	12.81	12.83	64500
2004-04-14	12.75	12.86	12.70	12.73	48000
2004-04-15	12.77	12.81	12.65	12.72	51300
2004-04-16	12.76	12.82	12.72	12.81	40600
2004-04-19	12.83	12.90	12.76	12.85	79100
2004-04-20	12.85	12.93	12.82	12.82	104500
2004-04-21	12.83	12.83	12.72	12.83	76600
2004-04-22	12.82	12.95	12.77	12.89	57600
2004-04-23	12.90	12.92	12.83	12.90	53400
2004-04-26	12.88	12.95	12.74	12.82	69500
2004-04-27	12.85	12.94	12.83	12.91	48800
2004-04-28	12.91	12.91	12.72	12.72	57200
2004-04-29	12.70	12.77	12.55	12.58	54000
2004-04-30	12.61	12.69	12.55	12.56	33300
2004-05-03	12.55	12.67	12.55	12.62	38200
2004-05-04	12.60	12.67	12.51	12.64	59800
2004-05-05	12.60	12.66	12.54	12.65	53700
2004-05-06	12.62	12.62	12.51	12.59	30300
2004-05-07	12.51	12.56	12.45	12.46	80100
2004-05-10	12.39	12.39	12.00	12.22	111800
2004-05-11	12.27	12.36	12.10	12.17	94100
2004-05-12	12.18	12.40	12.04	12.40	87600
2004-05-13	12.25	12.34	12.13	12.20	94400
2004-05-14	12.18	12.26	12.13	12.17	53900
2004-05-17	12.07	12.15	11.96	12.07	50100
2004-05-18	12.04	12.15	12.04	12.08	29500
2004-05-19	12.15	12.22	12.08	12.08	73100
2004-05-20	12.04	12.10	12.00	12.06	92400
2004-05-21	12.07	12.13	12.02	12.07	58600
2004-05-24	12.13	12.19	12.10	12.12	52900
2004-05-25	12.11	12.28	12.08	12.24	60600
2004-05-26	12.30	12.30	12.21	12.25	67700
2004-05-27	12.28	12.35	12.27	12.31	40600
2004-05-28	12.30	12.39	12.26	12.33	88200
2004-06-01	12.30	12.38	12.27	12.35	147200
2004-06-02	12.38	12.45	12.35	12.42	55200
2004-06-03	12.41	12.46	12.37	12.37	37300
2004-06-04	12.43	12.52	12.43	12.47	48900
2004-06-07	12.48	12.60	12.48	12.60	77300
2004-06-08	12.55	12.66	12.55	12.59	83200
2004-06-09	12.59	12.59	12.46	12.48	40400
2004-06-10	12.50	12.61	12.50	12.56	59200
2004-06-14	12.53	12.53	12.40	12.42	64000
2004-06-15	12.49	12.54	12.44	12.49	48300
2004-06-16	12.45	12.54	12.44	12.53	36900
2004-06-17	12.50	12.56	12.42	12.56	73000
2004-06-18	12.45	12.62	12.45	12.61	54700
2004-06-21	12.53	12.62	12.53	12.58	53600
2004-06-22	12.53	12.59	12.47	12.57	63300
2004-06-23	12.58	12.65	12.55	12.65	63400
2004-06-24	12.66	12.70	12.65	12.68	25400
2004-06-25	12.67	12.71	12.67	12.71	48100
2004-06-28	12.68	12.72	12.58	12.61	71100
2004-06-29	12.60	12.73	12.60	12.70	58600
2004-06-30	12.68	12.74	12.68	12.72	40600
2004-07-01	12.72	12.72	12.61	12.63	73100
2004-07-02	12.63	12.69	12.58	12.64	43300
2004-07-06	12.63	12.63	12.52	12.55	65800
2004-07-07	12.58	12.58	12.51	12.55	29200
2004-07-08	12.54	12.58	12.49	12.49	48800
2004-07-09	12.46	12.55	12.45	12.49	48200
2004-07-12	12.54	12.55	12.43	12.54	47100
2004-07-13	12.54	12.57	12.50	12.50	43000
2004-07-14	12.40	12.59	12.38	12.44	57800
2004-07-15	12.41	12.51	12.40	12.41	54100
2004-07-16	12.50	12.50	12.35	12.35	76300
2004-07-19	12.35	12.39	12.26	12.37	47000
2004-07-20	12.35	12.46	12.33	12.45	58400
2004-07-21	12.52	12.56	12.36	12.39	113000
2004-07-22	12.38	12.40	12.27	12.36	63000
2004-07-23	12.37	12.37	12.23	12.27	66400
2004-07-26	12.24	12.28	12.21	12.28	49100
2004-07-27	12.32	12.35	12.25	12.34	63800
2004-07-28	12.32	12.36	12.24	12.25	111100
2004-07-29	12.33	12.42	12.25	12.39	69100
2004-07-30	12.35	12.44	12.34	12.42	48900
2004-08-02	12.42	12.46	12.35	12.45	47700
2004-08-03	12.42	12.43	12.39	12.41	42400
2004-08-04	12.42	12.46	12.35	12.35	61000
2004-08-05	12.38	12.45	12.30	12.31	69200
2004-08-06	12.26	12.27	12.15	12.18	120700
2004-08-09	12.28	12.28	12.16	12.16	64900
2004-08-10	12.16	12.29	12.16	12.26	29000
2004-08-11	12.20	12.25	12.08	12.20	165100
2004-08-12	12.20	12.20	12.11	12.12	61900
2004-08-13	12.07	12.14	12.07	12.10	65300
2004-08-16	12.08	12.29	12.08	12.28	71100
2004-08-17	12.22	12.33	12.21	12.27	53300
2004-08-18	12.19	12.40	12.19	12.40	45800
2004-08-19	12.40	12.40	12.32	12.36	46600
2004-08-20	12.31	12.48	12.31	12.41	52000
2004-08-23	12.38	12.46	12.35	12.36	79300
2004-08-24	12.40	12.45	12.35	12.35	61700
2004-08-25	12.38	12.47	12.37	12.47	22900
2004-08-26	12.43	12.51	12.43	12.46	70400
2004-08-27	12.53	12.55	12.50	12.54	37000
2004-08-30	12.48	12.52	12.43	12.47	17600
2004-08-31	12.44	12.50	12.39	12.45	66100
2004-09-01	12.42	12.60	12.42	12.59	142300
2004-09-02	12.60	12.75	12.55	12.71	78200
2004-09-03	12.65	12.83	12.62	12.72	47200
2004-09-07	12.68	12.80	12.55	12.76	94800
2004-09-08	12.77	12.80	12.68	12.75	70000
2004-09-09	12.75	12.79	12.66	12.70	62400
2004-09-10	12.71	12.81	12.70	12.80	69900
2004-09-13	12.72	12.87	12.72	12.83	80900
2004-09-14	12.77	12.85	12.72	12.82	100000
2004-09-15	12.78	12.78	12.70	12.70	45700
2004-09-16	12.70	12.77	12.70	12.74	25800
2004-09-17	12.76	12.85	12.66	12.80	106500
2004-09-20	12.80	12.85	12.74	12.81	79700
2004-09-21	12.84	12.92	12.78	12.92	43700
2004-09-22	12.91	12.91	12.75	12.77	68800
2004-09-23	12.81	12.81	12.73	12.78	46200
2004-09-24	12.78	12.84	12.75	12.81	35400
2004-09-27	12.74	12.77	12.70	12.71	39800
2004-09-28	12.71	12.79	12.61	12.79	73200
2004-09-29	12.79	12.79	12.68	12.69	50800
2004-09-30	12.69	12.75	12.64	12.68	67900
2004-10-01	12.73	12.89	12.72	12.89	68700
2004-10-04	12.94	13.00	12.94	12.98	72500
2004-10-05	12.98	13.03	12.92	12.96	82500
2004-10-06	12.95	13.04	12.95	13.01	34800
2004-10-07	13.00	13.04	12.93	12.98	47700
2004-10-08	12.99	13.00	12.93	12.93	48300
2004-10-11	12.94	13.05	12.93	12.97	62100
2004-10-12	12.95	12.96	12.88	12.96	39200
2004-10-13	12.99	13.01	12.89	12.94	82900
2004-10-14	12.93	12.93	12.77	12.83	93900
2004-10-15	12.82	12.92	12.82	12.91	30300
2004-10-18	12.87	12.99	12.78	12.96	47100
2004-10-19	13.01	13.06	12.90	12.92	55500
2004-10-20	12.93	12.98	12.88	12.93	59300
2004-10-21	12.90	12.98	12.88	12.97	61100
2004-10-22	12.95	13.00	12.82	12.85	46900
2004-10-25	12.78	12.87	12.71	12.83	47400
2004-10-26	12.88	12.94	12.79	12.91	62300
2004-10-27	12.74	13.06	12.74	13.06	72800
2004-10-28	13.11	13.11	12.95	13.04	93100
2004-10-29	13.00	13.05	13.00	13.05	38700
2004-11-01	13.06	13.15	13.05	13.06	24300
2004-11-02	13.07	13.21	13.00	13.08	77400
2004-11-03	13.18	13.39	13.18	13.30	91700
2004-11-04	13.30	13.46	13.27	13.45	39100
2004-11-05	13.37	13.60	13.37	13.55	99200
2004-11-08	13.54	13.75	13.49	13.53	49800
2004-11-09	13.45	13.56	13.43	13.49	51400
2004-11-10	13.48	13.54	13.43	13.46	55800
2004-11-11	13.53	13.59	13.47	13.58	46500
2004-11-12	13.59	13.75	13.59	13.73	97600
2004-11-15	13.83	13.87	13.76	13.87	92800
2004-11-16	13.81	13.85	13.71	13.81	98100
2004-11-17	13.81	13.94	13.81	13.91	77700
2004-11-18	13.98	13.99	13.85	13.90	141800
2004-11-19	13.35	13.48	13.08	13.25	160800
2004-11-22	13.19	13.21	13.12	13.20	65100
2004-11-23	13.24	13.24	13.02	13.06	77300
2004-11-24	13.07	13.08	13.02	13.07	57700
2004-11-26	13.04	13.08	13.01	13.07	29400
2004-11-29	13.10	13.10	12.96	13.06	62900
2004-11-30	13.08	13.09	12.97	13.02	83400
2004-12-01	13.00	13.18	12.99	13.11	110200
2004-12-02	13.13	13.15	13.05	13.12	93600
2004-12-03	13.13	13.15	13.03	13.11	61500
2004-12-06	13.15	13.15	13.03	13.03	59800
2004-12-07	13.01	13.03	12.91	12.93	59700
2004-12-08	12.91	12.98	12.85	12.91	55600
2004-12-09	12.90	13.00	12.82	12.93	90400
2004-12-10	12.93	12.98	12.90	12.92	52100
2004-12-13	12.96	13.04	12.96	13.03	52100
2004-12-14	13.06	13.09	12.99	13.03	88300
2004-12-15	13.01	13.08	12.96	13.08	120800
2004-12-16	13.08	13.08	13.01	13.08	51200
2004-12-17	13.00	13.05	12.98	13.04	55000
2004-12-20	13.02	13.07	12.97	12.97	63000
2004-12-21	12.98	13.07	12.97	13.05	97800
2004-12-22	13.03	13.11	13.03	13.06	87600
2004-12-23	13.06	13.11	13.05	13.11	103400
2004-12-27	13.15	13.15	13.07	13.09	56800
2004-12-28	13.03	13.09	13.02	13.08	160200
2004-12-29	13.04	13.25	12.75	13.13	364500
2004-12-30	13.10	13.15	13.06	13.10	85200
2004-12-31	13.10	13.15	13.10	13.12	43900
2005-01-03	13.09	13.15	13.00	13.00	193100
2005-01-04	13.04	13.06	12.78	12.84	105600
2005-01-05	12.79	12.88	12.79	12.80	126000
2005-01-06	12.81	12.92	12.81	12.88	95500
2005-01-07	12.89	12.93	12.83	12.90	62000
2005-01-10	12.91	12.98	12.88	12.93	81300
2005-01-11	12.90	12.92	12.82	12.82	100900
2005-01-12	12.81	12.90	12.80	12.90	71900
2005-01-13	12.80	12.90	12.76	12.78	109500
2005-01-14	12.80	12.85	12.75	12.84	71800
2005-01-18	12.82	12.98	12.77	12.91	85800
2005-01-19	12.97	12.97	12.85	12.85	83900
2005-01-20	12.85	12.85	12.72	12.76	51400
2005-01-21	12.80	12.83	12.68	12.73	77700
2005-01-24	12.70	12.71	12.63	12.67	124200
2005-01-25	12.68	12.76	12.68	12.70	71700
2005-01-26	12.71	12.83	12.71	12.80	60200
2005-01-27	12.80	12.87	12.77	12.80	40800
2005-01-28	12.77	12.83	12.62	12.75	116500
2005-01-31	12.80	12.83	12.75	12.82	102700
2005-02-01	12.81	12.98	12.80	12.98	80800
2005-02-02	12.97	12.99	12.88	12.97	57100
2005-02-03	12.92	12.96	12.88	12.90	47500
2005-02-04	12.90	13.05	12.90	13.04	84200
2005-02-07	12.99	13.06	12.99	13.03	40900
2005-02-08	13.06	13.06	13.01	13.03	71200
2005-02-09	13.05	13.06	12.94	12.94	72300
2005-02-10	12.96	12.99	12.94	12.98	74600
2005-02-11	12.98	13.13	12.93	13.12	103800
2005-02-14	13.07	13.12	13.04	13.10	62000
2005-02-15	13.07	13.09	13.01	13.08	68000
2005-02-16	13.02	13.09	13.00	13.07	66400
2005-02-17	13.06	13.08	13.00	13.01	59300
2005-02-18	13.02	13.03	12.96	13.02	119000
2005-02-22	12.88	13.00	12.86	12.86	155200
2005-02-23	12.89	12.98	12.87	12.88	61200
2005-02-24	12.98	12.99	12.90	12.99	35600
2005-02-25	12.98	13.10	12.98	13.08	72100
2005-02-28	13.05	13.10	12.95	13.04	80800
2005-03-01	13.08	13.23	13.07	13.23	106900
2005-03-02	13.15	13.26	13.09	13.18	89500
2005-03-03	13.13	13.22	13.13	13.17	45300
2005-03-04	13.19	13.26	13.17	13.24	86200
2005-03-07	13.23	13.33	13.22	13.28	86700
2005-03-08	13.30	13.35	13.28	13.32	120700
2005-03-09	13.25	13.32	13.25	13.25	70500
2005-03-10	13.22	13.28	13.16	13.20	69000
2005-03-11	13.18	13.23	13.13	13.16	74100
2005-03-14	13.15	13.16	13.07	13.12	86200
2005-03-15	13.14	13.20	13.10	13.10	60100
2005-03-16	13.09	13.09	12.91	12.99	67800
2005-03-17	13.02	13.03	12.91	13.01	53200
2005-03-18	13.00	13.05	12.92	12.94	95200
2005-03-21	12.93	12.97	12.80	12.85	77500
2005-03-22	12.86	12.96	12.75	12.76	62400
2005-03-23	12.76	12.80	12.70	12.71	74600
2005-03-24	12.79	12.87	12.76	12.86	94700
2005-03-28	12.85	12.86	12.76	12.80	119400
2005-03-29	12.78	12.83	12.72	12.73	69100
2005-03-30	12.77	12.90	12.75	12.85	42600
2005-03-31	12.87	12.93	12.82	12.87	39300
2005-04-01	12.94	12.98	12.55	12.77	81300
2005-04-04	12.80	12.86	12.70	12.82	66900
2005-04-05	12.80	12.94	12.80	12.86	49800
2005-04-06	12.89	12.98	12.89	12.90	28400
2005-04-07	12.86	12.97	12.86	12.94	47400
2005-04-08	12.98	12.99	12.86	12.86	60500
2005-04-11	12.87	12.89	12.81	12.82	73600
2005-04-12	12.81	12.95	12.73	12.91	36800
2005-04-13	12.92	12.94	12.76	12.83	60700
2005-04-14	12.79	12.82	12.73	12.76	53700
2005-04-15	12.70	12.73	12.53	12.56	123000
2005-04-18	12.51	12.61	12.50	12.56	52200
2005-04-19	12.60	12.66	12.59	12.61	32200
2005-04-20	12.70	12.70	12.50	12.52	92100
2005-04-21	12.55	12.67	12.53	12.66	133500
2005-04-22	12.66	12.66	12.51	12.59	47200
2005-04-25	12.59	12.73	12.59	12.66	63200
2005-04-26	12.62	12.67	12.59	12.59	101100
2005-04-27	12.55	12.65	12.47	12.60	68000
2005-04-28	12.57	12.57	12.46	12.50	58600
2005-04-29	12.52	12.58	12.46	12.58	85000
2005-05-02	12.61	12.65	12.59	12.63	50700
2005-05-03	12.60	12.69	12.60	12.62	70000
2005-05-04	12.65	12.76	12.65	12.76	34200
2005-05-05	12.78	12.80	12.71	12.74	52400
2005-05-06	12.79	12.85	12.78	12.78	42700
2005-05-09	12.74	12.84	12.74	12.84	33300
2005-05-10	12.80	12.80	12.67	12.70	48600
2005-05-11	12.73	12.79	12.65	12.77	38200
2005-05-12	12.77	12.80	12.65	12.67	28300
2005-05-13	12.64	12.70	12.48	12.55	212600
2005-05-16	12.59	12.74	12.58	12.72	56900
2005-05-17	12.66	12.73	12.61	12.71	37300
2005-05-18	12.75	12.85	12.75	12.82	82300
2005-05-19	12.85	12.86	12.81	12.85	47400
2005-05-20	12.82	12.83	12.78	12.82	72800
2005-05-23	12.83	12.90	12.83	12.89	86800
2005-05-24	12.84	12.90	12.82	12.89	66700
2005-05-25	12.86	12.88	12.78	12.85	67200
2005-05-26	12.89	12.91	12.85	12.90	71600
2005-05-27	12.88	12.95	12.88	12.94	47100
2005-05-31	12.90	12.96	12.85	12.85	48300
2005-06-01	12.87	13.09	12.85	13.00	116200
2005-06-02	13.02	13.05	12.93	13.05	50100
2005-06-03	12.98	13.06	12.90	12.93	29200
2005-06-06	12.94	12.97	12.86	12.90	43600
2005-06-07	12.94	13.03	12.92	12.93	85500
2005-06-08	12.96	12.97	12.86	12.92	66500
2005-06-09	12.92	12.98	12.85	12.93	63500
2005-06-10	12.93	12.98	12.89	12.94	62700
2005-06-13	12.87	13.02	12.86	12.97	72400
2005-06-14	12.99	13.03	12.91	13.00	61000
2005-06-15	13.01	13.01	12.93	13.00	68600
2005-06-16	13.00	13.09	13.00	13.05	49500
2005-06-17	13.08	13.15	13.08	13.12	57600
2005-06-20	13.04	13.12	12.99	13.08	139000
2005-06-21	13.08	13.14	13.07	13.08	74900
2005-06-22	13.12	13.14	13.09	13.12	36800
2005-06-23	13.12	13.12	13.00	13.00	71100
2005-06-24	13.00	13.00	12.87	12.91	61300
2005-06-27	12.89	12.90	12.86	12.87	59000
2005-06-28	12.93	12.99	12.92	12.98	42200
2005-06-29	13.00	13.00	12.90	12.93	65600
2005-06-30	13.00	13.00	12.86	12.87	81100
2005-07-01	12.89	12.94	12.88	12.88	65400
2005-07-05	12.89	12.99	12.89	12.98	105300
2005-07-06	12.99	13.00	12.91	12.95	62300
2005-07-07	12.85	12.94	12.84	12.94	86400
2005-07-08	12.95	13.04	12.91	13.01	102200
2005-07-11	13.01	13.14	13.01	13.08	92600
2005-07-12	13.07	13.19	13.07	13.17	56700
2005-07-13	13.18	13.22	13.15	13.21	64700
2005-07-14	13.24	13.28	13.21	13.24	100900
2005-07-15	13.22	13.24	13.20	13.22	31900
2005-07-18	13.22	13.23	13.15	13.16	50400
2005-07-19	13.19	13.26	13.18	13.23	62900
2005-07-20	13.19	13.28	13.17	13.26	52400
2005-07-21	13.26	13.27	13.03	13.20	107700
2005-07-22	13.20	13.22	13.16	13.21	46800
2005-07-25	13.20	13.26	13.19	13.22	61800
2005-07-26	13.22	13.27	13.19	13.20	45700
2005-07-27	13.21	13.32	13.21	13.26	101600
2005-07-28	13.28	13.34	13.26	13.33	72400
2005-07-29	13.35	13.35	13.26	13.29	64700
2005-08-01	13.32	13.33	13.24	13.27	70300
2005-08-02	13.27	13.37	13.27	13.33	74700
2005-08-03	13.27	13.41	13.27	13.35	74800
2005-08-04	13.33	13.34	13.26	13.26	66900
2005-08-05	13.27	13.27	13.17	13.23	43300
2005-08-08	13.26	13.27	13.18	13.19	63700
2005-08-09	13.19	13.29	13.19	13.27	45400
2005-08-10	13.27	13.37	13.21	13.22	84400
2005-08-11	13.22	13.31	13.21	13.28	83700
2005-08-12	13.19	13.24	13.16	13.21	97100
2005-08-15	13.19	13.30	13.18	13.30	130700
2005-08-16	13.22	13.27	13.13	13.14	81600
2005-08-17	13.14	13.23	13.12	13.22	119700
2005-08-18	13.15	13.18	13.10	13.15	73000
2005-08-19	13.20	13.22	13.15	13.20	25600
2005-08-22	13.12	13.23	13.12	13.16	98400
2005-08-23	13.14	13.18	13.12	13.15	75100
2005-08-24	13.12	13.18	13.10	13.11	67500
2005-08-25	13.11	13.16	13.08	13.09	38500
2005-08-26	13.10	13.13	13.06	13.10	51300
2005-08-29	13.06	13.12	12.95	13.09	92400
2005-08-30	13.09	13.09	12.84	13.03	139600
2005-08-31	13.03	13.12	12.96	13.12	64000
2005-09-01	13.13	13.25	13.10	13.23	132100
2005-09-02	13.20	13.26	13.16	13.16	80300
2005-09-06	13.21	13.35	13.21	13.29	61600
2005-09-07	13.28	13.33	13.24	13.32	61200
2005-09-08	13.31	13.33	13.23	13.25	45700
2005-09-09	13.26	13.36	13.26	13.34	85300
2005-09-12	13.29	13.39	13.28	13.31	75400
2005-09-13	13.22	13.29	13.17	13.21	93600
2005-09-14	13.23	13.26	13.18	13.19	58800
2005-09-15	13.20	13.24	13.16	13.19	51100
2005-09-16	13.20	13.28	13.20	13.24	88900
2005-09-19	13.25	13.25	13.16	13.16	63400
2005-09-20	13.17	13.23	13.05	13.06	72200
2005-09-21	13.06	13.07	13.01	13.03	99400
2005-09-22	13.00	13.08	12.94	13.06	94000
2005-09-23	13.06	13.12	13.03	13.03	75500
2005-09-26	13.08	13.15	12.93	13.02	77900
2005-09-27	12.93	13.06	12.93	12.99	124400
2005-09-28	13.00	13.06	13.00	13.04	50200
2005-09-29	13.06	13.14	12.99	13.12	86300
2005-09-30	13.12	13.12	13.06	13.12	52300
2005-10-03	13.12	13.16	13.11	13.15	91900
2005-10-04	13.18	13.21	13.07	13.07	81900
2005-10-05	13.08	13.08	12.84	12.88	103600
2005-10-06	12.89	12.95	12.75	12.84	94300
2005-10-07	12.82	12.89	12.80	12.83	44800
2005-10-10	12.89	12.89	12.71	12.78	68300
2005-10-11	12.77	12.86	12.71	12.71	85100
2005-10-12	12.65	12.80	12.58	12.65	106900
2005-10-13	12.59	12.70	12.51	12.60	64100
2005-10-14	12.66	12.75	12.65	12.71	87400
2005-10-17	12.70	12.81	12.70	12.72	34000
2005-10-18	12.69	12.77	12.63	12.63	57300
2005-10-19	12.60	12.85	12.60	12.83	112800
2005-10-20	12.80	12.84	12.59	12.65	81500
2005-10-21	12.75	12.77	12.62	12.69	46200
2005-10-24	12.69	12.81	12.69	12.80	66000
2005-10-25	12.70	12.84	12.70	12.74	56900
2005-10-26	12.76	12.90	12.75	12.76	63100
2005-10-27	12.76	12.80	12.62	12.62	75000
2005-10-28	12.70	12.89	12.70	12.88	71300
2005-10-31	12.86	12.95	12.86	12.94	91400
2005-11-01	12.91	12.94	12.89	12.93	29100
2005-11-02	12.91	13.09	12.88	13.05	129100
2005-11-03	13.06	13.20	13.01	13.14	122100
2005-11-04	13.13	13.14	13.02	13.11	88200
2005-11-07	13.08	13.17	13.08	13.10	103900
2005-11-08	13.07	13.09	12.96	13.05	118400
2005-11-09	13.07	13.15	13.02	13.05	114000
2005-11-10	13.00	13.32	13.00	13.22	120600
2005-11-11	13.23	13.31	13.22	13.29	90800
2005-11-14	13.39	13.40	13.25	13.29	122400
2005-11-15	13.26	13.29	13.19	13.20	154500
2005-11-16	13.21	13.26	13.16	13.24	136300
2005-11-17	13.28	13.35	13.25	13.28	146300
2005-11-18	12.52	12.65	12.52	12.62	114000
2005-11-21	12.64	12.70	12.58	12.70	117500
2005-11-22	12.60	12.77	12.58	12.73	92700
2005-11-23	12.69	12.79	12.69	12.75	69900
2005-11-25	12.75	12.80	12.74	12.76	8200
2005-11-28	12.75	12.80	12.66	12.69	79800
2005-11-29	12.72	12.74	12.63	12.65	84300
2005-11-30	12.65	12.69	12.62	12.63	103400
2005-12-01	12.68	12.76	12.66	12.74	54500
2005-12-02	12.74	12.78	12.69	12.72	67100
2005-12-05	12.72	12.77	12.70	12.75	108000
2005-12-06	12.76	12.84	12.76	12.77	86600
2005-12-07	12.77	12.79	12.71	12.73	74900
2005-12-08	12.71	12.75	12.66	12.71	104500
2005-12-09	12.69	12.75	12.68	12.70	65200
2005-12-12	12.72	12.78	12.65	12.68	115900
2005-12-13	12.65	12.77	12.62	12.76	119200
2005-12-14	12.70	12.80	12.70	12.74	97400
2005-12-15	12.75	12.79	12.72	12.79	107000
2005-12-16	12.75	12.79	12.62	12.68	145200
2005-12-19	12.73	12.74	12.61	12.61	111100
2005-12-20	12.62	12.67	12.60	12.61	94100
2005-12-21	12.61	12.73	12.61	12.66	85900
2005-12-22	12.65	12.74	12.64	12.73	79000
2005-12-23	12.73	12.74	12.66	12.69	78600
2005-12-27	12.74	12.75	12.63	12.64	167700
2005-12-28	12.62	12.68	12.54	12.63	149400
2005-12-29	12.60	12.66	12.59	12.61	166900
2005-12-30	12.61	12.61	12.52	12.55	121600
2006-01-03	12.61	12.75	12.55	12.73	186200
2006-01-04	12.72	12.85	12.71	12.74	124100
2006-01-05	12.72	12.77	12.71	12.73	97600
2006-01-06	12.78	12.82	12.75	12.81	100900
2006-01-09	12.83	12.95	12.82	12.89	144200
2006-01-10	12.82	12.94	12.82	12.93	146400
2006-01-11	12.90	12.98	12.90	12.94	147400
2006-01-12	12.91	12.97	12.88	12.91	99500
2006-01-13	12.88	12.95	12.88	12.91	116800
2006-01-17	12.86	12.89	12.83	12.88	124600
2006-01-18	12.82	12.89	12.81	12.84	195500
2006-01-19	12.90	12.98	12.88	12.94	110000
2006-01-20	12.91	12.95	12.75	12.76	180100
2006-01-23	12.77	12.92	12.77	12.87	107700
2006-01-24	12.86	12.93	12.84	12.86	97800
2006-01-25	12.86	12.92	12.78	12.80	76900
2006-01-26	12.85	12.94	12.84	12.87	62900
2006-01-27	12.90	12.98	12.88	12.96	107700
2006-01-30	12.96	13.09	12.95	13.07	191500
2006-01-31	13.02	13.07	12.94	13.03	115300
2006-02-01	12.96	13.04	12.95	13.00	100000
2006-02-02	12.97	13.01	12.91	12.94	49100
2006-02-03	12.86	12.94	12.85	12.85	113600
2006-02-06	12.85	12.92	12.82	12.87	92400
2006-02-07	12.81	12.90	12.80	12.80	127300
2006-02-08	12.78	12.90	12.78	12.88	70200
2006-02-09	12.88	12.94	12.84	12.86	49200
2006-02-10	12.79	12.86	12.57	12.85	136900
2006-02-13	12.78	12.84	12.72	12.77	87900
2006-02-14	12.78	12.89	12.76	12.84	135700
2006-02-15	12.87	13.00	12.83	12.89	122600
2006-02-16	12.84	12.99	12.84	12.99	57300
2006-02-17	12.92	12.98	12.92	12.97	48100
2006-02-21	12.97	12.99	12.88	12.92	109100
2006-02-22	12.92	13.04	12.92	12.99	60200
2006-02-23	12.97	13.03	12.95	12.97	82000
2006-02-24	12.97	13.07	12.97	13.04	102600
2006-02-27	13.02	13.13	13.02	13.07	129500
2006-02-28	13.06	13.10	12.99	13.02	93600
2006-03-01	13.18	13.18	13.05	13.10	174300
2006-03-02	13.12	13.13	13.02	13.13	74100
2006-03-03	13.05	13.14	13.03	13.06	105700
2006-03-06	13.04	13.08	13.00	13.01	79600
2006-03-07	12.95	13.02	12.94	13.02	60900
2006-03-08	12.94	13.03	12.93	13.00	47800
2006-03-09	12.95	13.04	12.92	12.94	42500
2006-03-10	12.97	13.05	12.95	13.01	66300
2006-03-13	12.97	13.07	12.97	13.05	79300
2006-03-14	13.06	13.16	13.03	13.16	101300
2006-03-15	13.12	13.23	13.10	13.23	85400
2006-03-16	13.21	13.29	13.20	13.21	103000
2006-03-17	13.23	13.31	13.22	13.30	71200
2006-03-20	13.27	13.34	13.26	13.30	126600
2006-03-21	13.27	13.37	13.26	13.31	162900
2006-03-22	13.30	13.40	13.30	13.39	86800
2006-03-23	13.35	13.41	13.34	13.35	61000
2006-03-24	13.35	13.40	13.33	13.39	71200
2006-03-27	13.35	13.39	13.30	13.32	62600
2006-03-28	13.30	13.36	13.20	13.20	115400
2006-03-29	13.20	13.33	13.20	13.32	69200
2006-03-30	13.29	13.37	13.25	13.32	83800
2006-03-31	13.31	13.36	13.29	13.30	53800
2006-04-03	13.32	13.44	13.31	13.33	100800
2006-04-04	13.32	13.43	13.32	13.40	92700
2006-04-05	13.37	13.42	13.37	13.40	78500
2006-04-06	13.38	13.41	13.33	13.38	59500
2006-04-07	13.41	13.42	13.27	13.30	166700
2006-04-10	13.30	13.40	13.27	13.34	77400
2006-04-11	13.25	13.34	13.16	13.19	94400
2006-04-12	13.18	13.26	13.18	13.24	62900
2006-04-13	13.16	13.25	13.16	13.19	53200
2006-04-17	13.17	13.23	13.09	13.12	58700
2006-04-18	13.15	13.40	13.15	13.35	110000
2006-04-19	13.32	13.41	13.31	13.34	61500
2006-04-20	13.39	13.44	13.37	13.37	104900
2006-04-21	13.45	13.49	13.33	13.36	162500
2006-04-24	13.37	13.42	13.20	13.28	89200
2006-04-25	13.31	13.38	13.25	13.26	94000
2006-04-26	13.26	13.39	13.26	13.30	63400
2006-04-27	13.30	13.40	13.24	13.32	108900
2006-04-28	13.32	13.39	13.30	13.33	55000
2006-05-01	13.33	13.40	13.32	13.34	56200
2006-05-02	13.35	13.47	13.35	13.42	83700
2006-05-03	13.38	13.40	13.33	13.36	68800
2006-05-04	13.32	13.45	13.32	13.40	113000
2006-05-05	13.43	13.53	13.43	13.52	63800
2006-05-08	13.52	13.52	13.43	13.47	84000
2006-05-09	13.42	13.48	13.41	13.42	39000
2006-05-10	13.40	13.48	13.40	13.45	42000
2006-05-11	13.43	13.47	13.18	13.25	121400
2006-05-12	13.22	13.26	13.15	13.17	111600
2006-05-15	13.12	13.17	13.08	13.16	77300
2006-05-16	13.14	13.15	13.06	13.08	91700
2006-05-17	13.03	13.04	12.89	12.91	84400
2006-05-18	12.98	13.00	12.88	12.89	108900
2006-05-19	12.92	12.93	12.77	12.91	191700
2006-05-22	12.83	12.87	12.74	12.85	113100
2006-05-23	12.92	12.95	12.77	12.77	93600
2006-05-24	12.71	12.87	12.66	12.80	67400
2006-05-25	12.85	12.94	12.82	12.91	62700
2006-05-26	13.01	13.02	12.93	13.02	69000
2006-05-30	12.97	12.97	12.84	12.84	81400
2006-05-31	12.89	12.92	12.84	12.90	47700
2006-06-01	12.93	13.09	12.91	13.07	119900
2006-06-02	13.13	13.13	13.00	13.07	80300
2006-06-05	13.02	13.06	12.87	12.91	75400
2006-06-06	12.86	12.92	12.78	12.83	55000
2006-06-07	12.81	12.92	12.78	12.80	71200
2006-06-08	12.78	12.83	12.56	12.83	99800
2006-06-09	12.78	12.81	12.72	12.74	49300
2006-06-12	12.75	12.76	12.57	12.59	68100
2006-06-13	12.46	12.61	12.45	12.47	129300
2006-06-14	12.46	12.53	12.37	12.45	90100
2006-06-15	12.47	12.70	12.47	12.66	192400
2006-06-16	12.60	12.66	12.56	12.60	74400
2006-06-19	12.65	12.69	12.58	12.62	374700
2006-06-20	12.64	12.71	12.55	12.60	91300
2006-06-21	12.60	12.74	12.60	12.68	71200
2006-06-22	12.64	12.70	12.53	12.62	75300
2006-06-23	12.57	12.69	12.57	12.64	68200
2006-06-26	12.63	12.67	12.61	12.66	55700
2006-06-27	12.66	12.68	12.56	12.61	62900
2006-06-28	12.57	12.64	12.57	12.64	73500
2006-06-29	12.68	12.92	12.66	12.89	97500
2006-06-30	12.91	12.96	12.87	12.87	76300
2006-07-03	12.96	13.01	12.90	13.01	70600
2006-07-05	12.91	13.02	12.81	13.02	291400
2006-07-06	12.94	13.06	12.94	13.05	57600
2006-07-07	12.96	13.03	12.93	12.98	41900
2006-07-10	12.93	13.01	12.90	12.94	33400
2006-07-11	12.90	12.98	12.85	12.98	29600
2006-07-12	12.99	12.99	12.82	12.83	39300
2006-07-13	12.80	12.80	12.65	12.66	67300
2006-07-14	12.63	12.69	12.53	12.58	59900
2006-07-17	12.53	12.62	12.52	12.59	103600
2006-07-18	12.55	12.61	12.49	12.56	59100
2006-07-19	12.54	12.83	12.54	12.81	77500
2006-07-20	12.82	12.88	12.68	12.70	75900
2006-07-21	12.67	12.69	12.55	12.61	85200
2006-07-24	12.65	12.82	12.65	12.78	104700
2006-07-25	12.76	12.89	12.76	12.88	91100
2006-07-26	12.80	12.92	12.78	12.90	77300
2006-07-27	12.88	12.94	12.80	12.84	102700
2006-07-28	12.89	12.97	12.88	12.97	136000
2006-07-31	12.92	12.95	12.90	12.95	72100
2006-08-01	12.88	12.88	12.82	12.88	96800
2006-08-02	12.88	12.99	12.88	12.94	109500
2006-08-03	12.88	12.97	12.86	12.95	198000
2006-08-04	13.01	13.05	12.91	12.96	90000
2006-08-07	12.92	12.97	12.89	12.93	60300
2006-08-08	12.92	12.99	12.89	12.91	81700
2006-08-09	12.95	13.01	12.86	12.86	114000
2006-08-10	12.79	12.92	12.79	12.92	156900
2006-08-11	12.83	12.86	12.78	12.80	84800
2006-08-14	12.88	12.95	12.84	12.86	105100
2006-08-15	12.96	13.05	12.95	13.03	109200
2006-08-16	13.05	13.14	13.03	13.09	78600
2006-08-17	13.10	13.17	13.07	13.16	119900
2006-08-18	13.16	13.20	13.10	13.16	91400
2006-08-21	13.13	13.16	13.08	13.15	104300
2006-08-22	13.13	13.18	13.11	13.14	81500
2006-08-23	13.13	13.17	13.08	13.11	90300
2006-08-24	13.11	13.14	13.08	13.13	37400
2006-08-25	13.08	13.14	13.06	13.12	65100
2006-08-28	13.08	13.19	13.07	13.15	121000
2006-08-29	13.19	13.19	13.09	13.19	66600
2006-08-30	13.18	13.22	13.17	13.21	56100
2006-08-31	13.22	13.22	13.17	13.22	34500
2006-09-01	13.24	13.31	13.21	13.27	192400
2006-09-05	13.27	13.30	13.25	13.27	54800
2006-09-06	13.22	13.23	13.12	13.14	48000
2006-09-07	13.11	13.14	13.06	13.06	73800
2006-09-08	13.08	13.15	13.07	13.12	84600
2006-09-11	13.10	13.18	13.05	13.13	63700
2006-09-12	13.13	13.27	13.12	13.26	53500
2006-09-13	13.22	13.36	13.21	13.30	194900
2006-09-14	13.27	13.30	13.24	13.27	103300
2006-09-15	13.31	13.35	13.27	13.31	97100
2006-09-18	13.30	13.33	13.27	13.31	91100
2006-09-19	13.30	13.32	13.21	13.28	36700
2006-09-20	13.31	13.39	13.31	13.35	94300
2006-09-21	13.36	13.38	13.28	13.31	92700
2006-09-22	13.29	13.32	13.22	13.28	145000
2006-09-25	13.27	13.40	13.24	13.40	184000
2006-09-26	13.41	13.54	13.38	13.53	201500
2006-09-27	13.44	13.55	13.44	13.49	160500
2006-09-28	13.50	13.53	13.48	13.52	59800
2006-09-29	13.50	13.55	13.48	13.52	96400
2006-10-02	13.49	13.54	13.45	13.45	80200
2006-10-03	13.36	13.52	13.36	13.48	66100
2006-10-04	13.46	13.64	13.45	13.64	121800
2006-10-05	13.60	13.65	13.57	13.62	92600
2006-10-06	13.57	13.61	13.55	13.61	81100
2006-10-09	13.57	13.68	13.56	13.68	105200
2006-10-10	13.68	13.74	13.64	13.71	235700
2006-10-11	13.72	13.73	13.65	13.65	102100
2006-10-12	13.65	13.83	13.65	13.78	138400
2006-10-13	13.70	13.85	13.70	13.84	108800
2006-10-16	13.85	13.91	13.78	13.87	99400
2006-10-17	13.80	13.85	13.69	13.83	84800
2006-10-18	13.85	13.99	13.84	13.85	103600
2006-10-19	13.85	13.89	13.82	13.84	63900
2006-10-20	13.83	13.84	13.80	13.83	109600
2006-10-23	13.80	13.95	13.80	13.89	114700
2006-10-24	13.89	13.94	13.87	13.91	84900
2006-10-25	13.91	13.99	13.90	13.97	103600
2006-10-26	13.96	14.07	13.96	14.02	86100
2006-10-27	13.95	14.02	13.91	13.93	91500
2006-10-30	13.83	13.95	13.82	13.93	144700
2006-10-31	13.98	14.00	13.91	13.91	149300
2006-11-01	13.94	14.05	13.84	13.86	244300
2006-11-02	13.82	13.84	13.78	13.83	131400
2006-11-03	13.81	13.85	13.76	13.82	92200
2006-11-06	13.82	13.99	13.82	13.94	155000
2006-11-07	13.99	14.05	13.97	14.04	86300
2006-11-08	13.96	14.11	13.92	14.10	105500
2006-11-09	14.08	14.18	14.08	14.11	134100
2006-11-10	14.18	14.20	14.13	14.17	209200
2006-11-13	14.18	14.28	14.18	14.25	110900
2006-11-14	14.30	14.35	14.17	14.27	150600
2006-11-15	14.27	14.32	14.25	14.29	89000
2006-11-16	14.36	14.37	14.29	14.32	151000
2006-11-17	13.57	13.70	12.70	13.64	182300
2006-11-20	13.59	13.64	13.57	13.60	81100
2006-11-21	13.57	13.65	13.57	13.61	69100
2006-11-22	13.60	13.67	13.59	13.62	44700
2006-11-24	13.55	13.66	13.55	13.65	27900
2006-11-27	13.59	13.63	13.37	13.41	154100
2006-11-28	13.43	13.49	13.33	13.44	93200
2006-11-29	13.46	13.58	13.46	13.55	99900
2006-11-30	13.57	13.63	13.51	13.63	72500
2006-12-01	13.58	13.63	13.50	13.55	99800
2006-12-04	13.57	13.72	13.57	13.70	91500
2006-12-05	13.72	13.75	13.70	13.74	71400
2006-12-06	13.70	13.79	13.68	13.70	70400
2006-12-07	13.72	13.75	13.68	13.72	34100
2006-12-08	13.73	13.75	13.66	13.70	44400
2006-12-11	13.69	13.81	13.69	13.80	65300
2006-12-12	13.75	13.81	13.69	13.78	60100
2006-12-13	13.76	13.82	13.70	13.72	62900
2006-12-14	13.72	13.90	13.72	13.80	119800
2006-12-15	13.84	13.94	13.83	13.92	116500
2006-12-18	13.92	13.97	13.78	13.85	85900
2006-12-19	13.81	13.89	13.75	13.85	69900
2006-12-20	13.79	13.93	13.79	13.90	70300
2006-12-21	13.85	13.91	13.79	13.82	81200
2006-12-22	13.80	13.83	13.73	13.75	112700
2006-12-26	13.73	13.91	13.73	13.84	115700
2006-12-27	13.90	13.95	13.85	13.93	166400
2006-12-28	13.87	13.94	13.87	13.93	87900
2006-12-29	13.93	13.98	13.78	13.87	132600
2007-01-03	13.85	13.94	13.71	13.77	130100
2007-01-04	13.75	13.85	13.73	13.73	135100
2007-01-05	13.73	13.73	13.60	13.67	177900
2007-01-08	13.66	13.70	13.61	13.70	90300
2007-01-09	13.67	13.70	13.61	13.67	125500
2007-01-10	13.62	13.69	13.61	13.69	69200
2007-01-11	13.65	13.81	13.65	13.80	133900
2007-01-12	13.75	13.82	13.75	13.77	105200
2007-01-16	13.78	13.88	13.78	13.85	115800
2007-01-17	13.82	13.88	13.80	13.88	63800
2007-01-18	13.85	13.88	13.80	13.86	81800
2007-01-19	13.83	13.87	13.83	13.87	84800
2007-01-22	13.84	13.89	13.77	13.86	144700
2007-01-23	13.86	13.88	13.83	13.85	151900
2007-01-24	13.85	14.00	13.85	13.90	200600
2007-01-25	13.89	13.92	13.77	13.80	107700
2007-01-26	13.83	13.83	13.72	13.80	75300
2007-01-29	13.80	13.84	13.76	13.77	165300
2007-01-30	13.79	13.82	13.77	13.81	58900
2007-01-31	13.81	13.92	13.78	13.91	308300
2007-02-01	13.91	13.97	13.90	13.96	91300
2007-02-02	13.95	13.99	13.94	13.98	109600
2007-02-05	13.98	14.01	13.96	14.00	70800
2007-02-06	14.01	14.06	13.98	14.01	128100
2007-02-07	14.04	14.09	14.03	14.03	46300
2007-02-08	14.03	14.04	13.98	14.00	83900
2007-02-09	13.98	14.06	13.90	13.94	116400
2007-02-12	13.93	13.98	13.87	13.93	80686
2007-02-13	13.91	13.99	13.87	13.97	90700
2007-02-14	13.98	14.07	13.98	14.03	128893
2007-02-15	13.97	14.10	13.97	14.10	105200
2007-02-16	14.05	14.08	14.01	14.05	66300
2007-02-20	14.03	14.15	13.97	14.14	141700
2007-02-21	14.13	14.18	14.09	14.17	90700
2007-02-22	14.18	14.21	14.07	14.14	121400
2007-02-23	14.11	14.11	14.03	14.09	110800
2007-02-26	14.14	14.14	14.05	14.11	137400
2007-02-27	14.01	14.02	13.51	13.75	176600
2007-02-28	13.78	13.82	13.67	13.77	195300
2007-03-01	13.68	13.80	13.50	13.76	174100
2007-03-02	13.73	13.77	13.55	13.58	117600
2007-03-05	13.46	13.60	13.42	13.46	207200
2007-03-06	13.53	13.71	13.53	13.66	78100
2007-03-07	13.63	13.70	13.58	13.62	73000
2007-03-08	13.70	13.85	13.68	13.79	97400
2007-03-09	13.78	13.89	13.74	13.85	84300
2007-03-12	13.74	13.89	13.74	13.87	92100
2007-03-13	13.77	13.82	13.55	13.60	117500
2007-03-14	13.55	13.65	13.50	13.63	183600
2007-03-15	13.60	13.72	13.58	13.66	82000
2007-03-16	13.68	13.73	13.63	13.68	96600
2007-03-19	13.70	13.78	13.67	13.77	135400
2007-03-20	13.75	13.88	13.75	13.85	66100
2007-03-21	13.89	14.09	13.84	14.09	103500
2007-03-22	14.05	14.11	13.92	14.09	104800
2007-03-23	14.06	14.13	14.05	14.08	51400
2007-03-26	14.15	14.15	13.95	14.08	87300
2007-03-27	14.06	14.10	14.03	14.04	54600
2007-03-28	14.00	14.00	13.92	14.00	67900
2007-03-29	14.13	14.15	13.93	14.04	72300
2007-03-30	14.03	14.09	13.91	14.02	64900
2007-04-02	14.01	14.03	13.94	13.95	111300
2007-04-03	14.01	14.09	14.00	14.06	107600
2007-04-04	14.06	14.10	14.04	14.09	78300
2007-04-05	14.07	14.11	14.06	14.10	43100
2007-04-09	14.21	14.27	14.13	14.20	137600
2007-04-10	14.20	14.26	14.18	14.25	48800
2007-04-11	14.25	14.27	14.13	14.16	101700
2007-04-12	14.12	14.26	14.11	14.26	186800
2007-04-13	14.33	14.34	14.23	14.34	102800
2007-04-16	14.38	14.48	14.38	14.41	103700
2007-04-17	14.42	14.46	14.39	14.44	62900
2007-04-18	14.35	14.47	14.35	14.44	48000
2007-04-19	14.36	14.45	14.36	14.42	54000
2007-04-20	14.49	14.61	14.47	14.50	113800
2007-04-23	14.50	14.54	14.47	14.49	74000
2007-04-24	14.51	14.55	14.46	14.55	37700
2007-04-25	14.55	14.64	14.55	14.61	88000
2007-04-26	14.63	14.72	14.62	14.62	52000
2007-04-27	14.58	14.73	14.58	14.71	92600
2007-04-30	14.69	14.77	14.65	14.65	158600
2007-05-01	14.60	14.67	14.56	14.65	90600
2007-05-02	14.65	14.78	14.65	14.74	63800
2007-05-03	14.75	14.79	14.70	14.78	67000
2007-05-04	14.76	14.83	14.75	14.75	87000
2007-05-07	14.76	14.85	14.76	14.77	162500
2007-05-08	14.73	14.81	14.73	14.77	70700
2007-05-09	14.77	14.92	14.76	14.89	71200
2007-05-10	14.85	14.87	14.70	14.70	93700
2007-05-11	14.72	14.85	14.72	14.80	61300
2007-05-14	14.80	14.88	14.80	14.84	37100
2007-05-15	14.79	14.86	14.78	14.78	72400
2007-05-16	14.73	14.80	14.71	14.80	75500
2007-05-17	14.80	14.83	14.75	14.78	69800
2007-05-18	14.83	14.86	14.81	14.86	57600
2007-05-21	14.89	14.98	14.86	14.89	94800
2007-05-22	14.93	14.97	14.92	14.92	61600
2007-05-23	14.95	15.00	14.92	14.93	136000
2007-05-24	14.91	14.97	14.75	14.78	105100
2007-05-25	14.80	14.86	14.77	14.86	44600
2007-05-29	14.86	14.95	14.81	14.84	51000
2007-05-30	14.82	14.94	14.76	14.94	106200
2007-05-31	14.96	14.98	14.91	14.95	79500
2007-06-01	15.00	15.07	14.95	14.98	135000
2007-06-04	14.99	15.07	14.96	15.07	71800
2007-06-05	14.99	15.02	14.95	15.01	54200
2007-06-06	14.89	14.93	14.80	14.89	69500
2007-06-07	14.81	14.87	14.64	14.64	59500
2007-06-08	14.61	14.83	14.59	14.83	91200
2007-06-11	14.83	14.93	14.81	14.89	35000
2007-06-12	14.82	14.84	14.74	14.76	64800
2007-06-13	14.80	14.88	14.72	14.88	46600
2007-06-14	14.87	14.99	14.87	14.96	47000
2007-06-15	15.05	15.12	15.03	15.10	68900
2007-06-18	15.13	15.15	15.03	15.08	52700
2007-06-19	15.02	15.15	15.01	15.13	64000
2007-06-20	15.12	15.14	15.03	15.04	104500
2007-06-21	15.01	15.04	14.88	14.98	147700
2007-06-22	14.90	14.97	14.66	14.85	119000
2007-06-25	14.82	14.98	14.81	14.85	57500
2007-06-26	14.84	14.91	14.81	14.83	41900
2007-06-27	14.75	14.93	14.73	14.93	146700
2007-06-28	14.89	14.96	14.84	14.89	59300
2007-06-29	14.90	14.99	14.78	14.89	42900
2007-07-02	14.91	15.04	14.91	15.02	33400
2007-07-03	15.10	15.13	15.02	15.03	28600
2007-07-05	15.04	15.07	15.02	15.05	53500
2007-07-06	15.06	15.14	15.05	15.14	51200
2007-07-09	15.18	15.24	15.16	15.24	46500
2007-07-10	15.14	15.20	15.03	15.07	68200
2007-07-11	15.00	15.14	14.98	15.04	59100
2007-07-12	15.08	15.29	15.08	15.29	71900
2007-07-13	15.29	15.38	15.27	15.38	123400
2007-07-16	15.31	15.40	15.31	15.37	74200
2007-07-17	15.33	15.39	15.30	15.35	46800
2007-07-18	15.29	15.32	15.18	15.28	43900
2007-07-19	15.32	15.40	15.30	15.34	45600
2007-07-20	15.27	15.31	15.16	15.20	51300
2007-07-23	15.30	15.36	15.24	15.32	35600
2007-07-24	15.22	15.25	14.94	14.98	69800
2007-07-25	15.03	15.12	14.95	15.02	83200
2007-07-26	14.94	14.94	14.54	14.71	142400
2007-07-27	14.65	14.71	14.37	14.47	205700
2007-07-30	14.53	14.67	14.35	14.66	98900
2007-07-31	14.75	14.80	14.50	14.50	104300
2007-08-01	14.42	14.56	14.32	14.56	108100
2007-08-02	14.58	14.67	14.51	14.67	59800
2007-08-03	14.64	14.65	14.34	14.35	77300
2007-08-06	14.24	14.65	14.05	14.65	106200
2007-08-07	14.50	14.79	14.49	14.69	57600
2007-08-08	14.72	14.96	14.69	14.83	52300
2007-08-09	14.66	14.80	14.56	14.58	98000
2007-08-10	14.32	14.60	14.29	14.55	93700
2007-08-13	14.66	14.66	14.53	14.53	37500
2007-08-14	14.51	14.52	14.23	14.26	146900
2007-08-15	14.18	14.34	14.00	14.00	145500
2007-08-16	13.80	13.93	13.60	13.77	290700
2007-08-17	13.94	14.23	13.72	14.22	285300
2007-08-20	14.31	14.35	14.17	14.29	97400
2007-08-21	14.25	14.35	14.20	14.25	99700
2007-08-22	14.35	14.45	14.25	14.42	77500
2007-08-23	14.49	14.53	14.39	14.39	56300
2007-08-24	14.40	14.53	14.38	14.50	143100
2007-08-27	14.34	14.53	14.32	14.33	102800
2007-08-28	14.30	14.33	14.13	14.13	126400
2007-08-29	14.25	14.41	14.20	14.41	101200
2007-08-30	14.29	14.95	14.29	14.95	467400
2007-08-31	14.84	14.84	14.54	14.61	156400
2007-09-04	14.62	15.00	14.59	14.74	185400
2007-09-05	14.66	14.68	14.57	14.68	95200
2007-09-06	14.67	14.75	14.62	14.72	50900
2007-09-07	14.58	14.58	14.43	14.45	114400
2007-09-10	14.51	14.55	14.28	14.40	109300
2007-09-11	14.42	14.75	14.42	14.55	93100
2007-09-12	14.50	14.64	14.50	14.60	35800
2007-09-13	14.62	14.73	14.62	14.64	60800
2007-09-14	14.55	14.66	14.53	14.62	50400
2007-09-17	14.62	14.66	14.56	14.61	76100
2007-09-18	14.67	15.00	14.67	14.98	142900
2007-09-19	15.12	15.18	14.99	15.05	105200
2007-09-20	15.05	15.05	14.89	14.92	59600
2007-09-21	15.01	15.07	14.96	15.06	82800
2007-09-24	15.05	15.07	14.95	14.98	43900
2007-09-25	14.90	14.94	14.83	14.92	82700
2007-09-26	14.96	15.05	14.94	14.96	63900
2007-09-27	15.01	15.04	14.94	15.01	90300
2007-09-28	14.96	15.02	14.94	14.95	66200
2007-10-01	14.99	15.19	14.99	15.16	108500
2007-10-02	15.15	15.25	15.12	15.24	79500
2007-10-03	15.18	15.25	15.15	15.18	153800
2007-10-04	15.18	15.24	15.17	15.20	42100
2007-10-05	15.28	15.38	15.25	15.36	49100
2007-10-08	15.31	15.32	15.19	15.25	36500
2007-10-09	15.25	15.38	15.22	15.38	89300
2007-10-10	15.34	15.37	15.25	15.31	44800
2007-10-11	15.35	15.42	15.18	15.25	89800
2007-10-12	15.30	15.34	15.23	15.30	39500
2007-10-15	15.33	15.36	15.11	15.18	94400
2007-10-16	15.11	15.18	15.05	15.12	72800
2007-10-17	15.20	15.25	15.00	15.13	70000
2007-10-18	15.12	15.15	15.02	15.14	73700
2007-10-19	15.11	15.11	14.75	14.80	86300
2007-10-22	14.63	14.79	14.52	14.77	212900
2007-10-23	14.79	14.88	14.79	14.88	120500
2007-10-24	14.83	14.85	14.62	14.80	87400
2007-10-25	14.80	14.89	14.70	14.82	164800
2007-10-26	14.89	14.97	14.82	14.93	123700
2007-10-29	14.97	15.03	14.93	14.97	51000
2007-10-30	14.96	14.96	14.88	14.91	45300
2007-10-31	14.92	15.05	14.85	15.02	105800
2007-11-01	14.90	14.90	14.62	14.62	153300
2007-11-02	14.81	15.22	14.55	14.61	86600
2007-11-05	14.55	14.65	14.47	14.52	131932
2007-11-06	14.55	14.85	14.55	14.78	53591
2007-11-07	14.72	14.73	14.45	14.45	78100
2007-11-08	14.42	14.55	14.22	14.40	76090
2007-11-09	14.34	14.39	14.20	14.21	119900
2007-11-12	14.32	14.41	14.15	14.17	115500
2007-11-13	14.26	14.52	14.19	14.49	114300
2007-11-14	14.63	14.70	14.45	14.48	150100
2007-11-15	14.33	14.51	14.24	14.34	110101
2007-11-16	13.72	13.72	13.31	13.53	105307
2007-11-19	13.53	13.54	13.21	13.24	106745
2007-11-20	13.16	13.43	13.13	13.33	85800
2007-11-21	13.27	13.30	13.00	13.12	87500
2007-11-23	13.23	13.29	13.15	13.29	36300
2007-11-26	13.40	13.40	13.00	13.01	122250
2007-11-27	13.19	13.19	13.01	13.14	114900
2007-11-28	13.19	13.69	13.19	13.51	109900
2007-11-29	13.43	13.54	13.42	13.47	51100
2007-11-30	13.60	13.72	13.52	13.58	52000
2007-12-03	13.69	13.69	13.44	13.48	55900
2007-12-04	13.33	13.47	13.33	13.38	59369
2007-12-05	13.49	13.64	13.49	13.63	93500
2007-12-06	13.58	13.85	13.58	13.85	58700
2007-12-07	13.87	13.90	13.82	13.86	86300
2007-12-10	13.86	14.03	13.86	13.96	87000
2007-12-11	13.99	14.03	13.54	13.55	98900
2007-12-12	13.80	13.88	13.45	13.64	104800
2007-12-13	13.51	13.75	13.49	13.72	159883
2007-12-14	13.79	13.79	13.62	13.62	86000
2007-12-17	13.54	13.57	13.36	13.36	78500
2007-12-18	13.48	13.49	13.27	13.43	64100
2007-12-19	13.43	13.50	13.35	13.43	43300
2007-12-20	13.42	13.49	13.25	13.45	88204
2007-12-21	13.51	13.75	13.50	13.62	120100
2007-12-24	13.69	13.77	13.65	13.77	34500
2007-12-26	13.72	13.93	13.70	13.90	83200
2007-12-27	13.90	13.93	13.67	13.68	113383
2007-12-28	13.77	13.98	13.59	13.74	108300
2007-12-31	13.71	14.12	13.61	14.12	171165
2008-01-02	13.96	13.97	13.71	13.74	88338
2008-01-03	13.69	13.74	13.61	13.66	61236
2008-01-04	13.67	13.67	13.22	13.25	116400
2008-01-07	13.26	13.32	13.10	13.21	79100
2008-01-08	13.22	13.36	12.96	12.98	125600
2008-01-09	13.00	13.14	12.85	13.14	92363
2008-01-10	13.04	13.32	13.03	13.27	108686
2008-01-11	13.13	13.18	13.00	13.05	141492
2008-01-14	13.11	13.27	13.09	13.16	94532
2008-01-15	13.01	13.04	12.87	12.92	138956
2008-01-16	12.86	12.95	12.73	12.84	170080
2008-01-17	12.81	12.91	12.57	12.69	370026
2008-01-18	12.57	12.74	12.38	12.56	200774
2008-01-22	11.95	12.43	11.76	12.32	207766
2008-01-23	11.90	12.73	11.90	12.71	221304
2008-01-24	12.70	12.88	12.64	12.84	132300
2008-01-25	12.99	13.01	12.56	12.58	176700
2008-01-28	12.57	12.78	12.49	12.76	118400
2008-01-29	12.86	12.90	12.77	12.87	68200
2008-01-30	12.86	13.19	12.78	12.81	63400
2008-01-31	12.72	13.12	12.58	13.10	155152
2008-02-01	13.04	13.19	13.03	13.17	55400
2008-02-04	13.14	13.15	13.05	13.06	46100
2008-02-05	12.95	12.95	12.69	12.70	181447
2008-02-06	12.82	12.82	12.61	12.63	152100
2008-02-07	12.60	12.82	12.56	12.72	106043
2008-02-08	12.70	12.80	12.65	12.72	73300
2008-02-11	12.74	12.83	12.65	12.70	85600
2008-02-12	12.74	12.89	12.69	12.74	120991
2008-02-13	12.85	12.92	12.79	12.90	163932
2008-02-14	12.94	12.99	12.70	12.70	106900
2008-02-15	12.65	12.75	12.60	12.67	156781
2008-02-19	12.86	12.91	12.60	12.74	159300
2008-02-20	12.55	12.86	12.55	12.80	197746
2008-02-21	12.90	12.90	12.61	12.61	90700
2008-02-22	12.66	12.69	12.47	12.68	115400
2008-02-25	12.68	12.88	12.67	12.88	79200
2008-02-26	12.84	13.05	12.79	12.97	145665
2008-02-27	12.92	13.09	12.89	12.94	104578
2008-02-28	12.91	13.20	12.78	13.20	165050
2008-02-29	12.90	12.92	12.61	12.63	174800
2008-03-03	12.64	12.82	12.56	12.82	179900
2008-03-04	12.63	12.69	12.50	12.64	168200
2008-03-05	12.76	12.82	12.61	12.73	96400
2008-03-06	12.69	12.69	12.55	12.55	93400
2008-03-07	12.52	12.63	12.41	12.48	79900
2008-03-10	12.44	12.46	12.33	12.38	92506
2008-03-11	12.67	12.68	12.41	12.68	102500
2008-03-12	12.66	12.76	12.53	12.53	137400
2008-03-13	12.48	12.57	12.25	12.49	110015
2008-03-14	12.52	12.55	12.20	12.31	180625
2008-03-17	12.10	12.18	11.64	12.08	381655
2008-03-18	12.28	12.46	12.15	12.46	187030
2008-03-19	12.47	12.59	12.25	12.39	111452
2008-03-20	12.33	12.50	12.24	12.50	95113
2008-03-24	12.59	12.77	12.56	12.73	99300
2008-03-25	12.67	12.78	12.61	12.75	63900
2008-03-26	12.69	12.69	12.57	12.65	113382
2008-03-27	12.71	12.74	12.56	12.56	152000
2008-03-28	12.56	12.62	12.50	12.50	76800
2008-03-31	12.48	12.59	12.47	12.51	36491
2008-04-01	12.63	12.94	12.63	12.94	112310
2008-04-02	12.93	12.98	12.87	12.94	131400
2008-04-03	12.83	13.00	12.83	12.98	78900
2008-04-04	12.94	13.00	12.88	12.89	70725
2008-04-07	12.96	13.07	12.92	12.95	102400
2008-04-08	12.85	12.92	12.85	12.92	35400
2008-04-09	12.92	12.92	12.80	12.81	78400
2008-04-10	12.81	12.89	12.79	12.80	99738
2008-04-11	12.67	12.75	12.52	12.53	78545
2008-04-14	12.55	12.58	12.49	12.50	77975
2008-04-15	12.52	12.60	12.45	12.56	76200
2008-04-16	12.61	12.84	12.61	12.84	64870
2008-04-17	12.75	12.85	12.75	12.84	65699
2008-04-18	12.96	13.05	12.96	13.01	108916
2008-04-21	12.98	13.06	12.94	13.06	108250
2008-04-22	13.01	13.01	12.87	12.93	91724
2008-04-23	12.96	13.00	12.89	12.90	73705
2008-04-24	12.92	13.07	12.85	12.94	108324
2008-04-25	12.99	13.07	12.94	13.01	73285
2008-04-28	13.01	13.07	12.99	13.00	146125
2008-04-29	13.00	13.01	12.90	12.99	104345
2008-04-30	13.01	13.06	12.92	12.92	87448
2008-05-01	12.91	13.14	12.91	13.13	108768
2008-05-02	13.16	13.24	13.13	13.20	64364
2008-05-05	13.13	13.17	13.09	13.10	39195
2008-05-06	13.09	13.27	13.04	13.23	98913
2008-05-07	13.23	13.27	13.02	13.05	115919
2008-05-08	13.07	13.13	13.00	13.09	52632
2008-05-09	12.98	13.04	12.91	12.99	91762
2008-05-12	13.03	13.10	12.98	13.06	66563
2008-05-13	13.05	13.09	12.97	13.09	75784
2008-05-14	13.08	13.22	13.08	13.12	53413
2008-05-15	13.11	13.24	13.06	13.22	37230
2008-05-16	13.20	13.23	13.13	13.21	102490
2008-05-19	13.20	13.35	13.20	13.21	80937
2008-05-20	13.15	13.18	13.10	13.14	69114
2008-05-21	13.13	13.18	12.91	12.92	84462
2008-05-22	12.95	13.00	12.90	12.92	32657
2008-05-23	12.90	12.90	12.72	12.74	167526
2008-05-27	12.73	12.82	12.72	12.81	88122
2008-05-28	12.85	12.87	12.75	12.82	147711
2008-05-29	12.80	12.94	12.80	12.88	153014
2008-05-30	12.91	12.95	12.87	12.89	112336
2008-06-02	12.89	12.90	12.75	12.80	224899
2008-06-03	12.85	12.87	12.65	12.73	183414
2008-06-04	12.72	12.83	12.68	12.76	108873
2008-06-05	12.83	13.00	12.79	12.98	73214
2008-06-06	12.92	12.92	12.61	12.61	118771
2008-06-09	12.71	12.71	12.55	12.65	66343
2008-06-10	12.53	12.66	12.50	12.59	148962
2008-06-11	12.62	12.63	12.42	12.43	130506
2008-06-12	12.45	12.59	12.43	12.48	91405
2008-06-13	12.52	12.60	12.44	12.59	77398
2008-06-16	12.54	12.63	12.35	12.53	346523
2008-06-17	12.65	12.65	12.50	12.50	191061
2008-06-18	12.46	12.46	12.31	12.39	241338
2008-06-19	12.38	12.44	12.29	12.41	262825
2008-06-20	12.33	12.33	12.15	12.20	349159
2008-06-23	12.18	12.28	12.15	12.22	265788
2008-06-24	12.20	12.25	12.04	12.18	275636
2008-06-25	12.20	12.38	12.20	12.26	477847
2008-06-26	12.07	12.15	11.95	11.95	162378
2008-06-27	11.92	11.97	11.79	11.84	116642
2008-06-30	11.87	11.95	11.80	11.85	95204
2008-07-01	11.75	11.86	11.65	11.84	78983
2008-07-02	11.86	11.93	11.65	11.65	74356
2008-07-03	11.67	11.70	11.50	11.62	53699
2008-07-07	11.64	11.70	11.24	11.50	112604
2008-07-08	11.45	11.70	11.41	11.69	62623
2008-07-09	11.70	11.74	11.39	11.39	61089
2008-07-10	11.41	11.50	11.33	11.45	262013
2008-07-11	11.36	11.51	11.29	11.45	159251
2008-07-14	11.53	11.58	11.29	11.40	137712
2008-07-15	11.25	11.41	10.92	11.17	147857
2008-07-16	11.20	11.45	11.17	11.45	103591
2008-07-17	11.52	11.71	11.46	11.67	116152
2008-07-18	11.68	11.76	11.62	11.71	84974
2008-07-21	11.76	11.84	11.76	11.79	214960
2008-07-22	11.70	12.00	11.67	12.00	96934
2008-07-23	12.03	12.16	12.01	12.06	98595
2008-07-24	12.11	12.11	11.78	11.78	98404
2008-07-25	11.78	11.94	11.78	11.85	90559
2008-07-28	11.83	11.88	11.67	11.67	86834
2008-07-29	11.69	11.94	11.69	11.92	69068
2008-07-30	12.00	12.12	11.92	12.03	125458
2008-07-31	11.97	12.08	11.88	11.88	133310
2008-08-01	11.90	11.93	11.74	11.87	71694
2008-08-04	11.87	11.87	11.73	11.76	68419
2008-08-05	11.87	12.14	11.86	12.14	118807
2008-08-06	12.05	12.20	12.01	12.19	99657
2008-08-07	12.09	12.14	11.95	11.95	75525
2008-08-08	11.87	12.17	11.86	12.16	80506
2008-08-11	12.14	12.29	12.14	12.20	60640
2008-08-12	12.16	12.20	12.06	12.07	42858
2008-08-13	12.04	12.07	11.95	12.00	101323
2008-08-14	11.91	12.15	11.91	12.11	94267
2008-08-15	12.10	12.20	12.10	12.15	94781
2008-08-18	12.20	12.20	11.94	11.95	192313
2008-08-19	11.90	11.94	11.81	11.87	162000
2008-08-20	11.89	12.02	11.88	11.98	160939
2008-08-21	11.92	12.08	11.89	12.03	310861
2008-08-22	12.06	12.22	12.06	12.17	92437
2008-08-25	12.08	12.10	11.95	11.97	68075
2008-08-26	12.00	12.07	11.95	12.02	233180
2008-08-27	12.01	12.10	11.98	12.06	58618
2008-08-28	12.10	12.23	12.10	12.23	74251
2008-08-29	12.18	12.19	12.10	12.16	70915
2008-09-02	12.25	12.30	12.08	12.17	326035
2008-09-03	12.11	12.24	12.09	12.12	94049
2008-09-04	12.05	12.09	11.82	11.86	77552
2008-09-05	11.78	11.91	11.71	11.89	83564
2008-09-08	12.14	12.24	11.95	12.13	113827
2008-09-09	12.11	12.13	11.76	11.76	108233
2008-09-10	11.78	11.92	11.75	11.82	80042
2008-09-11	11.73	11.89	11.68	11.88	125521
2008-09-12	11.75	11.95	11.75	11.92	52299
2008-09-15	11.57	11.77	11.45	11.47	75761
2008-09-16	11.17	11.45	11.10	11.32	206802
2008-09-17	11.20	11.20	10.52	10.61	266969
2008-09-18	10.71	10.95	10.53	10.95	262842
2008-09-19	11.57	11.58	11.23	11.39	173674
2008-09-22	11.40	11.40	11.04	11.07	110132
2008-09-23	11.01	11.15	10.79	10.89	103731
2008-09-24	10.96	11.00	10.83	10.94	108390
2008-09-25	11.00	11.15	10.99	11.08	111508
2008-09-26	10.81	11.15	10.80	11.15	149497
2008-09-29	10.86	10.90	10.46	10.58	183116
2008-09-30	10.66	10.80	10.53	10.78	126345
2008-10-01	10.78	10.83	10.53	10.74	69806
2008-10-02	10.75	10.75	10.42	10.42	75456
2008-10-03	10.51	10.68	10.31	10.34	138047
2008-10-06	10.10	10.10	9.45	9.90	303232
2008-10-07	9.87	9.87	9.14	9.14	403956
2008-10-08	8.65	9.65	8.57	9.07	399172
2008-10-09	9.37	9.37	8.51	8.60	237545
2008-10-10	8.00	8.60	7.09	8.52	339532
2008-10-13	9.10	12.55	8.85	9.42	301779
2008-10-14	10.18	10.18	9.25	9.39	225527
2008-10-15	9.07	9.15	8.50	8.50	149115
2008-10-16	8.53	8.82	8.17	8.82	194489
2008-10-17	8.51	9.14	8.51	8.90	184401
2008-10-20	8.97	9.16	8.88	9.16	94110
2008-10-21	9.07	9.33	8.93	8.94	110492
2008-10-22	8.75	8.76	8.40	8.46	120677
2008-10-23	8.48	8.76	8.16	8.51	145748
2008-10-24	7.97	8.37	7.94	8.23	122560
2008-10-27	8.10	8.49	8.04	8.04	193869
2008-10-28	8.20	8.78	8.00	8.78	132423
2008-10-29	8.76	9.04	8.58	8.86	139046
2008-10-30	8.95	9.04	8.69	8.96	116047
2008-10-31	8.84	9.14	8.82	8.97	105176
2008-11-03	9.67	9.67	8.98	9.02	86486
2008-11-04	9.18	9.35	9.14	9.35	140469
2008-11-05	9.02	9.29	8.99	9.02	180130
2008-11-06	9.00	9.00	8.52	8.53	144535
2008-11-07	8.64	8.81	8.54	8.71	171992
2008-11-10	9.07	9.07	8.63	8.72	105314
2008-11-11	8.57	8.80	8.44	8.66	181639
2008-11-12	8.53	8.65	8.31	8.40	96112
2008-11-13	8.38	8.60	8.06	8.60	174759
2008-11-14	8.52	8.58	8.14	8.14	84547
2008-11-17	8.25	8.36	8.13	8.20	139707
2008-11-18	8.01	8.29	8.00	8.29	158567
2008-11-19	7.91	8.17	7.41	7.41	194447
2008-11-20	7.21	7.45	7.09	7.20	266620
2008-11-21	7.22	7.36	6.94	7.32	216602
2008-11-24	7.35	7.75	7.32	7.58	181621
2008-11-25	7.59	7.70	7.34	7.59	138165
2008-11-26	7.40	7.90	7.40	7.90	107745
2008-11-28	7.15	8.07	7.15	8.02	35659
2008-12-01	7.96	7.96	7.41	7.41	128235
2008-12-02	7.39	7.71	7.34	7.53	200945
2008-12-03	7.40	7.74	7.35	7.66	210407
2008-12-04	7.53	7.72	7.36	7.56	152080
2008-12-05	7.39	7.76	7.26	7.76	124863
2008-12-08	7.81	8.20	7.81	7.99	243746
2008-12-09	7.99	8.04	7.75	7.83	118246
2008-12-10	7.89	8.01	7.85	8.00	113307
2008-12-11	7.85	7.98	7.80	7.83	165052
2008-12-12	7.98	7.98	7.58	7.84	117847
2008-12-15	7.85	7.91	7.65	7.69	120977
2008-12-16	7.67	8.10	7.67	8.05	203665
2008-12-17	7.92	8.18	7.89	8.16	129876
2008-12-18	8.20	8.28	7.98	8.01	202574
2008-12-19	7.98	8.17	7.90	8.12	173590
2008-12-22	8.05	8.12	7.66	7.84	187476
2008-12-23	7.76	7.95	7.75	7.79	202758
2008-12-24	7.80	7.86	7.72	7.81	82243
2008-12-26	7.68	7.88	7.68	7.82	107459
2008-12-29	7.76	7.86	7.60	7.82	221520
2008-12-30	7.77	7.91	7.77	7.88	206800
2008-12-31	7.90	8.07	7.88	8.03	204722
2009-01-02	7.98	8.34	7.98	8.32	177412
2009-01-05	8.31	8.49	8.21	8.49	182468
2009-01-06	8.49	8.61	8.47	8.56	92271
2009-01-07	8.51	8.51	8.28	8.28	165782
2009-01-08	8.25	8.30	8.12	8.19	214895
2009-01-09	8.22	8.30	8.10	8.10	90929
2009-01-12	8.11	8.11	7.85	7.90	148125
2009-01-13	7.92	8.11	7.85	7.92	225500
2009-01-14	7.85	7.85	7.67	7.71	157467
2009-01-15	7.65	7.78	7.48	7.78	237695
2009-01-16	7.82	7.90	7.66	7.83	96235
2009-01-20	7.79	7.80	7.51	7.51	199834
2009-01-21	7.57	7.71	7.36	7.71	162488
2009-01-22	7.70	7.70	7.42	7.60	173171
2009-01-23	7.48	7.70	7.40	7.62	176920
2009-01-26	8.02	8.02	7.58	7.69	103021
2009-01-27	7.77	7.82	7.60	7.80	85779
2009-01-28	7.90	8.06	7.90	8.04	97304
2009-01-29	8.01	8.01	7.80	7.81	125573
2009-01-30	7.74	7.87	7.60	7.60	69835
2009-02-02	7.51	7.66	7.49	7.59	63298
2009-02-03	7.59	7.79	7.59	7.76	75880
2009-02-04	7.79	8.03	7.66	7.71	74196
2009-02-05	7.69	7.85	7.58	7.79	111566
2009-02-06	7.83	8.01	7.81	7.98	101177
2009-02-09	8.00	8.04	7.91	8.04	90060
2009-02-10	8.05	8.05	7.63	7.74	115826
2009-02-11	7.72	7.79	7.64	7.71	79105
2009-02-12	7.66	7.71	7.45	7.69	134161
2009-02-13	7.65	7.75	7.57	7.66	141712
2009-02-17	7.49	7.51	7.29	7.29	182318
2009-02-18	7.38	7.38	7.20	7.25	159274
2009-02-19	7.28	7.31	7.07	7.07	169108
2009-02-20	7.09	7.11	6.85	7.01	268319
2009-02-23	7.01	7.05	6.68	6.71	205528
2009-02-24	6.80	7.02	6.66	7.02	141052
2009-02-25	7.36	7.36	6.83	6.94	176348
2009-02-26	7.04	7.07	6.81	6.83	144251
2009-02-27	6.71	6.84	6.68	6.71	148140
2009-03-02	6.60	6.61	6.38	6.42	294269
2009-03-03	6.42	6.50	6.18	6.22	369069
2009-03-04	6.28	6.56	6.28	6.48	199583
2009-03-05	6.38	6.38	6.11	6.15	245935
2009-03-06	6.17	6.29	6.01	6.18	209907
2009-03-09	6.00	6.26	6.00	6.06	312613
2009-03-10	6.08	6.60	6.08	6.59	270481
2009-03-11	6.65	6.75	6.51	6.68	258251
2009-03-12	6.61	6.96	6.55	6.92	141063
2009-03-13	6.95	7.00	6.81	6.95	129682
2009-03-16	7.06	7.21	6.99	7.00	207200
2009-03-17	6.95	7.24	6.88	7.24	168273
2009-03-18	7.20	7.36	7.03	7.25	169600
2009-03-19	7.28	7.40	7.11	7.20	123944
2009-03-20	7.16	7.28	7.07	7.17	164929
2009-03-23	7.31	7.57	7.26	7.57	163406
2009-03-24	7.51	7.65	7.42	7.50	183069
2009-03-25	7.52	7.77	7.49	7.72	486062
2009-03-26	7.71	7.82	7.66	7.78	299226
2009-03-27	7.73	7.81	7.65	7.69	106952
2009-03-30	7.50	7.58	7.40	7.50	165037
2009-03-31	7.50	7.61	7.43	7.52	106770
2009-04-01	7.40	7.56	7.35	7.49	191977
2009-04-02	7.70	7.84	7.64	7.78	111780
2009-04-03	7.70	7.81	7.64	7.78	136162
2009-04-06	7.64	7.74	7.63	7.74	92183
2009-04-07	7.62	7.63	7.51	7.59	114445
2009-04-08	7.67	7.67	7.60	7.63	65310
2009-04-09	7.86	7.96	7.79	7.86	180990
2009-04-13	7.79	8.00	7.77	7.96	132267
2009-04-14	7.90	8.08	7.80	8.00	381685
2009-04-15	7.93	7.98	7.90	7.95	94753
2009-04-16	7.99	8.08	7.95	8.06	168067
2009-04-17	8.08	8.10	8.00	8.07	92046
2009-04-20	8.13	8.13	7.71	7.91	186139
2009-04-21	7.80	8.01	7.76	7.99	196170
2009-04-22	7.90	8.01	7.85	7.99	254704
2009-04-23	7.99	8.00	7.75	7.92	152010
2009-04-24	7.94	8.11	7.94	8.00	170885
2009-04-27	8.00	8.07	7.92	8.00	109558
2009-04-28	7.98	8.03	7.86	8.00	107292
2009-04-29	8.03	8.14	8.00	8.07	132345
2009-04-30	8.12	8.19	8.05	8.15	99895
2009-05-01	8.13	8.16	8.02	8.10	104449
2009-05-04	8.13	8.31	8.13	8.30	83903
2009-05-05	8.30	8.38	8.27	8.35	138097
2009-05-06	8.43	8.46	8.33	8.41	204917
2009-05-07	8.46	8.50	8.32	8.34	100867
2009-05-08	8.46	8.61	8.45	8.57	128207
2009-05-11	8.53	8.53	8.41	8.47	56299
2009-05-12	8.50	8.50	8.23	8.41	93671
2009-05-13	8.30	8.30	8.13	8.15	114612
2009-05-14	8.15	8.24	8.14	8.22	118103
2009-05-15	8.20	8.24	8.09	8.12	76968
2009-05-18	8.18	8.34	8.18	8.33	109055
2009-05-19	8.35	8.42	8.33	8.37	135594
2009-05-20	8.42	8.49	8.31	8.32	94345
2009-05-21	8.12	8.25	8.12	8.17	84039
2009-05-22	8.20	8.32	8.15	8.26	172054
2009-05-26	8.17	8.40	8.09	8.38	229026
2009-05-27	8.39	8.43	8.23	8.23	140069
2009-05-28	8.27	8.37	8.20	8.35	106661
2009-05-29	8.38	8.44	8.34	8.44	70439
2009-06-01	8.55	8.71	8.51	8.66	227494
2009-06-02	8.64	8.74	8.61	8.70	131887
2009-06-03	8.60	8.63	8.49	8.54	133476
2009-06-04	8.66	8.66	8.52	8.60	112623
2009-06-05	8.68	8.73	8.61	8.63	101723
2009-06-08	8.58	8.65	8.49	8.59	135818
2009-06-09	8.67	8.67	8.58	8.67	63519
2009-06-10	8.70	8.73	8.57	8.63	150036
2009-06-11	8.63	8.78	8.62	8.70	111525
2009-06-12	8.63	8.70	8.61	8.67	86131
2009-06-15	8.59	8.59	8.36	8.44	146881
2009-06-16	8.46	8.48	8.34	8.35	140919
2009-06-17	8.36	8.41	8.28	8.34	104092
2009-06-18	8.34	8.42	8.30	8.40	107994
2009-06-19	8.43	8.51	8.36	8.45	107833
2009-06-22	8.36	8.38	8.19	8.21	161443
2009-06-23	8.20	8.27	8.18	8.25	129612
2009-06-24	8.31	8.37	8.22	8.27	91013
2009-06-25	8.26	8.44	8.23	8.42	98360
2009-06-26	8.41	8.43	8.37	8.40	67318
2009-06-29	8.43	8.50	8.38	8.47	109162
2009-06-30	8.50	8.50	8.35	8.40	106260
2009-07-01	8.46	8.50	8.44	8.48	76095
2009-07-02	8.37	8.37	8.28	8.31	112394
2009-07-06	8.23	8.29	8.19	8.25	63848
2009-07-07	8.26	8.26	8.10	8.10	199235
2009-07-08	8.15	8.18	8.05	8.11	158225
2009-07-09	8.16	8.20	8.09	8.09	86047
2009-07-10	8.09	8.10	8.04	8.05	76440
2009-07-13	8.09	8.23	8.07	8.23	79128
2009-07-14	8.28	8.31	8.21	8.31	95979
2009-07-15	8.37	8.56	8.37	8.56	125869
2009-07-16	8.56	8.66	8.52	8.65	109634
2009-07-17	8.64	8.71	8.60	8.70	167561
2009-07-20	8.73	8.85	8.70	8.83	153162
2009-07-21	8.88	8.89	8.75	8.86	108944
2009-07-22	8.84	8.89	8.78	8.83	86858
2009-07-23	8.85	9.04	8.83	9.03	168467
2009-07-24	8.95	9.07	8.94	9.07	90268
2009-07-27	9.07	9.10	9.03	9.09	97231
2009-07-28	9.18	9.43	9.06	9.17	387144
2009-07-29	9.20	9.20	9.07	9.14	133453
2009-07-30	9.16	9.32	9.16	9.23	147112
2009-07-31	9.25	9.29	9.19	9.26	80313
2009-08-03	9.29	9.41	9.26	9.41	250217
2009-08-04	9.40	9.45	9.35	9.44	114190
2009-08-05	9.45	9.48	9.36	9.46	88491
2009-08-06	9.43	9.44	9.37	9.42	178024
2009-08-07	9.46	9.59	9.45	9.58	286240
2009-08-10	9.56	9.57	9.50	9.52	149094
2009-08-11	9.49	9.52	9.38	9.43	96668
2009-08-12	9.31	9.49	9.30	9.47	154923
2009-08-13	9.49	9.53	9.37	9.53	139753
2009-08-14	9.47	9.50	9.33	9.42	49549
2009-08-17	9.26	9.26	9.14	9.21	100424
2009-08-18	9.16	9.32	9.16	9.29	76100
2009-08-19	9.18	9.34	9.18	9.26	58440
2009-08-20	9.24	9.38	9.23	9.36	81661
2009-08-21	9.37	9.53	9.36	9.49	139971
2009-08-24	9.48	9.55	9.47	9.49	146415
2009-08-25	9.53	9.58	9.51	9.56	112469
2009-08-26	9.51	9.57	9.47	9.51	129820
2009-08-27	9.47	9.54	9.43	9.54	67648
2009-08-28	9.56	9.59	9.46	9.52	110591
2009-08-31	9.47	9.47	9.38	9.45	45699
2009-09-01	9.44	9.51	9.25	9.29	166147
2009-09-02	9.21	9.29	9.21	9.25	130118
2009-09-03	9.33	9.37	9.23	9.37	102678
2009-09-04	9.34	9.46	9.28	9.45	70198
2009-09-08	9.47	9.53	9.47	9.52	102633
2009-09-09	9.50	9.64	9.50	9.62	142955
2009-09-10	9.61	9.74	9.57	9.73	84572
2009-09-11	9.73	9.80	9.73	9.77	90360
2009-09-14	9.75	9.79	9.68	9.79	79940
2009-09-15	9.76	9.89	9.76	9.87	109601
2009-09-16	9.89	10.01	9.89	9.98	53689
2009-09-17	10.13	10.13	9.89	9.99	94207
2009-09-18	9.94	10.01	9.94	9.97	78595
2009-09-21	9.89	9.91	9.82	9.85	103206
2009-09-22	9.89	9.94	9.88	9.93	132524
2009-09-23	9.93	9.99	9.84	9.85	117699
2009-09-24	9.88	9.88	9.63	9.68	135135
2009-09-25	9.63	9.71	9.61	9.67	69646
2009-09-28	9.71	9.86	9.71	9.84	104233
2009-09-29	9.68	9.89	9.68	9.80	104800
2009-09-30	9.81	9.82	9.71	9.77	128091
2009-10-01	9.75	9.75	9.53	9.54	152121
2009-10-02	9.41	9.55	9.41	9.47	151773
2009-10-05	9.51	9.64	9.50	9.62	90804
2009-10-06	9.62	9.80	9.62	9.79	200350
2009-10-07	9.85	9.85	9.72	9.77	59559
2009-10-08	9.89	9.95	9.84	9.86	132161
2009-10-09	9.96	9.96	9.84	9.92	92043
2009-10-12	9.96	10.03	9.91	9.93	127588
2009-10-13	9.90	9.96	9.87	9.91	56246
2009-10-14	10.02	10.08	9.91	10.05	199445
2009-10-15	9.99	10.09	9.99	10.07	85354
2009-10-16	10.02	10.06	9.98	10.03	48002
2009-10-19	10.03	10.15	10.03	10.13	100010
2009-10-20	10.13	10.16	10.05	10.11	110612
2009-10-21	10.07	10.20	10.01	10.01	95222
2009-10-22	10.02	10.12	9.95	10.12	87578
2009-10-23	10.07	10.17	9.98	10.00	90369
2009-10-26	10.04	10.12	9.90	9.90	101410
2009-10-27	9.90	9.94	9.84	9.87	81432
2009-10-28	9.77	9.87	9.60	9.61	148536
2009-10-29	9.66	9.83	9.66	9.83	122013
2009-10-30	9.77	9.81	9.53	9.55	100095
2009-11-02	9.59	9.70	9.50	9.64	149278
2009-11-03	9.61	9.68	9.55	9.66	51662
2009-11-04	9.70	9.80	9.69	9.69	136666
2009-11-05	9.73	9.84	9.73	9.83	99227
2009-11-06	9.73	9.88	9.73	9.85	117436
2009-11-09	9.92	10.08	9.92	10.08	87800
2009-11-10	10.15	10.15	10.03	10.09	98701
2009-11-11	10.13	10.20	10.10	10.13	101019
2009-11-12	10.10	10.14	10.03	10.03	117952
2009-11-13	10.07	10.16	10.03	10.16	131193
2009-11-16	10.18	10.29	10.17	10.27	152423
2009-11-17	10.26	10.30	10.19	10.28	76730
2009-11-18	10.11	10.12	9.91	9.99	172876
2009-11-19	9.89	9.91	9.78	9.85	122057
2009-11-20	9.77	9.83	9.76	9.83	43828
2009-11-23	9.88	9.99	9.88	9.96	140510
2009-11-24	9.98	9.98	9.86	9.96	80515
2009-11-25	9.98	9.99	9.96	9.99	128679
2009-11-27	9.75	9.92	9.72	9.83	56788
2009-11-30	9.81	9.86	9.77	9.83	79253
2009-12-01	9.90	9.98	9.90	9.95	120901
2009-12-02	9.97	10.02	9.95	9.97	87945
2009-12-03	10.01	10.03	9.91	9.91	55887
2009-12-04	9.99	10.09	9.89	9.95	75921
2009-12-07	9.92	10.00	9.90	9.92	111342
2009-12-08	9.85	9.88	9.78	9.81	100508
2009-12-09	9.83	9.91	9.77	9.85	90098
2009-12-10	9.88	9.98	9.88	9.94	121304
2009-12-11	9.99	10.00	9.92	9.99	139263
2009-12-14	9.91	10.07	9.91	10.05	133179
2009-12-15	10.00	10.04	9.98	10.01	104004
2009-12-16	10.02	10.04	9.98	10.00	108966
2009-12-17	9.99	9.99	9.86	9.94	174280
2009-12-18	9.94	9.99	9.90	9.95	74738
2009-12-21	10.08	10.08	10.00	10.06	67030
2009-12-22	10.04	10.13	10.04	10.12	107790
2009-12-23	10.15	10.16	10.08	10.12	112794
2009-12-24	10.09	10.18	10.09	10.16	58620
2009-12-28	10.18	10.24	10.15	10.17	112339
2009-12-29	10.18	10.20	10.11	10.16	106353
2009-12-30	10.10	10.15	10.03	10.14	142851
2009-12-31	10.15	10.15	10.10	10.10	142208
2010-01-04	10.16	10.25	10.15	10.25	123066
2010-01-05	10.22	10.28	10.22	10.27	99658
2010-01-06	10.26	10.32	10.26	10.31	154713
2010-01-07	10.27	10.35	10.26	10.32	139629
2010-01-08	10.30	10.33	10.29	10.32	133450
2010-01-11	10.36	10.38	10.31	10.36	142274
2010-01-12	10.29	10.31	10.22	10.24	156731
2010-01-13	10.27	10.35	10.22	10.32	85342
2010-01-14	10.31	10.38	10.31	10.38	104313
2010-01-15	10.33	10.36	10.22	10.26	49029
2010-01-19	10.33	10.41	10.29	10.39	105757
2010-01-20	10.36	10.36	10.23	10.30	131989
2010-01-21	10.32	10.33	10.11	10.12	187611
2010-01-22	10.10	10.13	9.88	9.89	123634
2010-01-25	9.96	10.02	9.91	9.95	84491
2010-01-26	9.90	10.00	9.88	9.90	153788
2010-01-27	9.87	9.92	9.83	9.91	156730
2010-01-28	9.92	9.93	9.75	9.80	191524
2010-01-29	9.85	9.92	9.69	9.73	124513
2010-02-01	9.73	9.85	9.73	9.85	71903
2010-02-02	9.86	9.99	9.85	9.99	101854
2010-02-03	9.91	9.98	9.88	9.93	75661
2010-02-04	9.88	9.88	9.61	9.61	134754
2010-02-05	9.62	9.64	9.27	9.58	271033
2010-02-08	9.58	9.63	9.48	9.48	68177
2010-02-09	9.56	9.66	9.52	9.56	133150
2010-02-10	9.51	9.56	9.47	9.53	89108
2010-02-11	9.53	9.64	9.49	9.64	67939
2010-02-12	9.54	9.63	9.50	9.62	100794
2010-02-16	9.68	9.82	9.67	9.80	179681
2010-02-17	9.83	9.90	9.83	9.86	75313
2010-02-18	9.85	9.98	9.85	9.97	89354
2010-02-19	9.94	10.04	9.92	9.99	185388
2010-02-22	10.00	10.00	9.94	9.97	114587
2010-02-23	9.96	9.98	9.87	9.93	193266
2010-02-24	9.92	10.00	9.92	9.98	137733
2010-02-25	9.82	9.93	9.80	9.92	137456
2010-02-26	9.92	9.97	9.92	9.95	78321
2010-03-01	10.05	10.08	10.02	10.07	176634
2010-03-02	10.11	10.13	9.97	10.09	105838
2010-03-03	10.11	10.17	10.09	10.11	68635
2010-03-04	10.11	10.16	10.10	10.13	70134
2010-03-05	10.18	10.30	10.18	10.29	103084
2010-03-08	10.28	10.35	10.27	10.33	108065
2010-03-09	10.30	10.39	10.28	10.34	75399
2010-03-10	10.31	10.42	10.31	10.39	69297
2010-03-11	10.37	10.45	10.34	10.43	89761
2010-03-12	10.42	10.48	10.40	10.48	106111
2010-03-15	10.53	10.53	10.39	10.49	80277
2010-03-16	10.48	10.53	10.47	10.51	97205
2010-03-17	10.55	10.66	10.55	10.62	159509
2010-03-18	10.60	10.69	10.56	10.65	118009
2010-03-19	10.63	10.63	10.49	10.52	137794
2010-03-22	10.46	10.58	10.41	10.55	130837
2010-03-23	10.56	10.62	10.52	10.61	144340
2010-03-24	10.58	10.60	10.52	10.52	90567
2010-03-25	10.62	10.67	10.51	10.51	126557
2010-03-26	10.52	10.62	10.50	10.56	90020
2010-03-29	10.57	10.61	10.56	10.59	104418
2010-03-30	10.58	10.62	10.54	10.57	137443
2010-03-31	10.56	10.59	10.53	10.54	136796
2010-04-01	10.67	10.67	10.58	10.61	135848
2010-04-05	10.65	10.75	10.65	10.72	194332
2010-04-06	10.67	10.80	10.67	10.75	171815
2010-04-07	10.75	10.75	10.67	10.73	214628
2010-04-08	10.71	10.74	10.62	10.73	190387
2010-04-09	10.73	10.87	10.73	10.85	85477
2010-04-12	10.83	10.87	10.83	10.84	101130
2010-04-13	10.80	10.86	10.77	10.86	63434
2010-04-14	10.87	10.96	10.87	10.95	58996
2010-04-15	10.93	10.98	10.93	10.97	71297
2010-04-16	10.96	10.96	10.78	10.84	100201
2010-04-19	10.76	10.85	10.72	10.82	165130
2010-04-20	10.86	10.94	10.86	10.90	63326
2010-04-21	10.94	10.97	10.86	10.89	131551
2010-04-22	10.79	10.96	10.66	10.96	109784
2010-04-23	10.94	11.07	10.92	11.04	142120
2010-04-26	11.04	11.11	11.04	11.06	127748
2010-04-27	10.99	11.03	10.80	10.80	186264
2010-04-28	10.84	10.91	10.78	10.81	122077
2010-04-29	10.85	10.94	10.85	10.91	103690
2010-04-30	10.90	10.92	10.75	10.76	130177
2010-05-03	10.80	10.87	10.80	10.86	104064
2010-05-04	10.78	10.78	10.58	10.63	118597
2010-05-05	10.47	10.59	10.40	10.49	115384
2010-05-06	10.37	10.48	8.00	10.05	548602
2010-05-07	9.97	10.11	9.70	9.96	333103
2010-05-10	10.42	10.53	10.30	10.43	151428
2010-05-11	10.26	10.48	10.21	10.36	176594
2010-05-12	10.37	10.49	10.35	10.49	73064
2010-05-13	10.43	10.47	10.33	10.35	51986
2010-05-14	10.26	10.26	10.01	10.08	81650
2010-05-17	10.11	10.15	9.88	10.08	114378
2010-05-18	10.20	10.22	9.90	9.95	143810
2010-05-19	9.90	9.97	9.54	9.88	144205
2010-05-20	9.73	9.73	9.44	9.47	206939
2010-05-21	9.29	9.66	9.29	9.57	125772
2010-05-24	9.53	9.64	9.51	9.51	101424
2010-05-25	9.31	9.50	9.14	9.50	134757
2010-05-26	9.53	9.69	9.46	9.46	143091
2010-05-27	9.74	9.80	9.66	9.80	242708
2010-05-28	9.80	9.81	9.65	9.72	125855
2010-06-01	9.68	9.76	9.57	9.61	321956
2010-06-02	9.63	9.79	9.59	9.79	74020
2010-06-03	9.78	9.84	9.71	9.78	81050
2010-06-04	9.63	9.68	9.41	9.44	129862
2010-06-07	9.48	9.52	9.31	9.33	125429
2010-06-08	9.34	9.55	9.23	9.45	149104
2010-06-09	9.46	9.55	9.34	9.35	72978
2010-06-10	9.44	9.64	9.40	9.64	81567
2010-06-11	9.52	9.70	9.52	9.68	93027
2010-06-14	9.73	9.82	9.65	9.66	59381
2010-06-15	9.72	9.84	9.71	9.82	55963
2010-06-16	9.75	9.86	9.73	9.85	57848
2010-06-17	9.82	9.86	9.75	9.85	85346
2010-06-18	9.81	9.85	9.80	9.84	100062
2010-06-21	9.98	9.98	9.77	9.79	105379
2010-06-22	9.77	9.81	9.63	9.64	66858
2010-06-23	9.64	9.65	9.55	9.60	99119
2010-06-24	9.52	9.53	9.41	9.41	106994
2010-06-25	9.44	9.51	9.39	9.45	71015
2010-06-28	9.48	9.52	9.42	9.42	80419
2010-06-29	9.22	9.26	9.08	9.14	116635
2010-06-30	9.14	9.22	9.02	9.03	77588
2010-07-01	9.07	9.07	8.84	8.98	169473
2010-07-02	9.07	9.07	8.89	8.97	63248
2010-07-06	9.12	9.14	8.92	8.99	77107
2010-07-07	9.02	9.27	9.02	9.26	192964
2010-07-08	9.36	9.40	9.24	9.40	144341
2010-07-09	9.36	9.45	9.36	9.43	136529
2010-07-12	9.42	9.48	9.37	9.46	78304
2010-07-13	9.53	9.65	9.53	9.63	68448
2010-07-14	9.59	9.64	9.54	9.61	96578
2010-07-15	9.61	9.61	9.46	9.60	88786
2010-07-16	9.54	9.55	9.32	9.37	88657
2010-07-19	9.38	9.42	9.29	9.41	62327
2010-07-20	9.30	9.50	9.27	9.50	69477
2010-07-21	9.53	9.53	9.34	9.40	145051
2010-07-22	9.50	9.63	9.50	9.61	143816
2010-07-23	9.59	9.69	9.58	9.66	92893
2010-07-26	9.67	9.78	9.67	9.76	137620
2010-07-27	9.81	9.84	9.72	9.77	92645
2010-07-28	9.73	9.75	9.64	9.68	78385
2010-07-29	9.71	9.75	9.56	9.66	75527
2010-07-30	9.54	9.65	9.52	9.65	81129
2010-08-02	9.72	9.83	9.72	9.81	126272
2010-08-03	9.82	9.84	9.74	9.77	109556
2010-08-04	9.83	9.86	9.76	9.86	77654
2010-08-05	9.80	9.86	9.79	9.86	116728
2010-08-06	9.78	9.85	9.72	9.85	206110
2010-08-09	9.82	9.90	9.82	9.90	64777
2010-08-10	9.80	9.89	9.77	9.84	90873
2010-08-11	9.66	9.66	9.49	9.54	180978
2010-08-12	9.38	9.48	9.34	9.45	106921
2010-08-13	9.40	9.46	9.40	9.43	74018
2010-08-16	9.35	9.44	9.33	9.42	146150
2010-08-17	9.47	9.58	9.43	9.54	131531
2010-08-18	9.52	9.57	9.45	9.56	77564
2010-08-19	9.54	9.54	9.37	9.37	167795
2010-08-20	9.32	9.36	9.28	9.34	150993
2010-08-23	9.36	9.43	9.31	9.32	132224
2010-08-24	9.22	9.23	9.15	9.18	126612
2010-08-25	9.11	9.20	9.07	9.17	95188
2010-08-26	9.24	9.24	9.08	9.12	97552
2010-08-27	9.19	9.24	9.04	9.24	171932
2010-08-30	9.20	9.25	9.13	9.13	128080
2010-08-31	9.11	9.16	9.05	9.13	86604
2010-09-01	9.23	9.38	9.23	9.37	187143
2010-09-02	9.37	9.50	9.37	9.49	74417
2010-09-03	9.54	9.66	9.53	9.61	96239
2010-09-07	9.55	9.55	9.49	9.51	131766
2010-09-08	9.52	9.60	9.49	9.58	93095
2010-09-09	9.66	9.68	9.59	9.62	95117
2010-09-10	9.64	9.68	9.61	9.66	61603
2010-09-13	9.69	9.79	9.69	9.76	169103
2010-09-14	9.75	9.81	9.70	9.77	134630
2010-09-15	9.74	9.80	9.69	9.78	63444
2010-09-16	9.76	9.79	9.75	9.77	44395
2010-09-17	9.81	9.86	9.78	9.81	88712
2010-09-20	9.80	9.91	9.80	9.91	296381
2010-09-21	9.91	9.95	9.85	9.90	129310
2010-09-22	9.86	9.93	9.83	9.86	142567
2010-09-23	9.81	9.88	9.76	9.77	79037
2010-09-24	9.83	9.95	9.83	9.95	78260
2010-09-27	9.94	9.98	9.92	9.93	97503
2010-09-28	9.97	9.97	9.85	9.95	130880
2010-09-29	9.90	9.98	9.90	9.94	151933
2010-09-30	9.95	10.06	9.90	9.94	146355
2010-10-01	9.98	10.02	9.93	10.00	93273
2010-10-04	9.97	9.98	9.87	9.89	142817
2010-10-05	9.94	10.09	9.94	10.04	194409
2010-10-06	10.07	10.09	10.03	10.09	164728
2010-10-07	10.11	10.11	10.02	10.08	357705
2010-10-08	10.05	10.16	10.05	10.13	151128
2010-10-11	10.12	10.20	10.12	10.18	126021
2010-10-12	10.15	10.21	10.09	10.20	138547
2010-10-13	10.24	10.33	10.23	10.28	188971
2010-10-14	10.25	10.29	10.21	10.29	155178
2010-10-15	10.31	10.32	10.22	10.27	125445
2010-10-18	10.24	10.33	10.24	10.33	145528
2010-10-19	10.23	10.28	10.08	10.13	146407
2010-10-20	10.18	10.28	10.16	10.22	89776
2010-10-21	10.26	10.33	10.19	10.24	83674
2010-10-22	10.27	10.29	10.25	10.27	46264
2010-10-25	10.31	10.37	10.28	10.29	81195
2010-10-26	10.22	10.31	10.21	10.28	100226
2010-10-27	10.23	10.27	10.13	10.27	143219
2010-10-28	10.29	10.32	10.21	10.23	137103
2010-10-29	10.26	10.30	10.22	10.30	189737
2010-11-01	10.30	10.37	10.25	10.27	254822
2010-11-02	10.33	10.38	10.31	10.33	130783
2010-11-03	10.32	10.37	10.28	10.36	70486
2010-11-04	10.41	10.54	10.41	10.52	221293
2010-11-05	10.56	10.61	10.55	10.59	102252
2010-11-08	10.55	10.59	10.53	10.55	163209
2010-11-09	10.57	10.61	10.50	10.53	255098
2010-11-10	10.51	10.58	10.45	10.58	186186
2010-11-11	10.47	10.55	10.46	10.54	140634
2010-11-12	10.48	10.53	10.38	10.41	183919
2010-11-15	10.45	10.49	10.40	10.41	150425
2010-11-16	10.35	10.35	10.20	10.26	230157
2010-11-17	9.96	10.03	9.88	9.97	416668
2010-11-18	10.10	10.11	10.01	10.03	208540
2010-11-19	10.02	10.09	9.99	10.08	91067
2010-11-22	10.04	10.10	9.99	10.10	151669
2010-11-23	9.99	9.99	9.92	9.98	118433
2010-11-24	9.99	10.14	9.99	10.14	163336
2010-11-26	10.09	10.09	10.05	10.07	35871
2010-11-29	10.04	10.11	9.96	10.11	95616
2010-11-30	10.05	10.11	10.00	10.09	163976
2010-12-01	10.18	10.25	10.17	10.25	289836
2010-12-02	10.23	10.34	10.23	10.32	215610
2010-12-03	10.30	10.37	10.30	10.35	186203
2010-12-06	10.33	10.40	10.33	10.40	194004
2010-12-07	10.49	10.50	10.43	10.44	349910
2010-12-08	10.31	10.49	10.31	10.46	145228
2010-12-09	10.48	10.50	10.43	10.49	113262
2010-12-10	10.49	10.55	10.47	10.55	126930
2010-12-13	10.61	10.62	10.57	10.57	168060
2010-12-14	10.58	10.65	10.56	10.58	71517
2010-12-15	10.52	10.62	10.52	10.53	91761
2010-12-16	10.52	10.61	10.49	10.61	114257
2010-12-17	10.58	10.61	10.54	10.59	130227
2010-12-20	10.60	10.62	10.50	10.57	146414
2010-12-21	10.60	10.66	10.60	10.64	69174
2010-12-22	10.64	10.72	10.64	10.68	108383
2010-12-23	10.68	10.75	10.68	10.74	118735
2010-12-27	10.73	10.74	10.66	10.72	96827
2010-12-28	10.71	10.74	10.67	10.71	149986
2010-12-29	10.70	10.78	10.70	10.73	146369
2010-12-30	10.73	10.75	10.68	10.72	127657
2010-12-31	10.72	10.75	10.68	10.74	155259
2011-01-03	10.78	10.88	10.78	10.86	142443
2011-01-04	10.85	10.88	10.78	10.87	145684
2011-01-05	10.85	10.90	10.81	10.90	93710
2011-01-06	10.89	10.92	10.85	10.91	148326
2011-01-07	10.90	10.93	10.81	10.87	134278
2011-01-10	10.81	10.85	10.77	10.84	92051
2011-01-11	10.87	10.93	10.85	10.92	155907
2011-01-12	10.96	11.06	10.93	11.05	124996
2011-01-13	11.03	11.09	11.02	11.07	177995
2011-01-14	11.05	11.14	11.03	11.14	169433
2011-01-18	11.14	11.16	11.10	11.13	99290
2011-01-19	11.10	11.12	10.95	11.03	140220
2011-01-20	10.97	11.00	10.89	10.95	159618
2011-01-21	11.01	11.07	11.00	11.01	116254
2011-01-24	11.00	11.10	11.00	11.10	80263
2011-01-25	11.03	11.13	11.02	11.11	146982
2011-01-26	11.10	11.20	11.10	11.18	188552
2011-01-27	11.13	11.23	11.13	11.23	141275
2011-01-28	11.25	11.25	11.01	11.06	218673
2011-01-31	11.07	11.12	11.02	11.08	164469
2011-02-01	11.13	11.28	11.13	11.28	135308
2011-02-02	11.26	11.36	11.25	11.34	303384
2011-02-03	11.32	11.40	11.27	11.40	161599
2011-02-04	11.34	11.44	11.33	11.44	161667
2011-02-07	11.42	11.54	11.42	11.53	142626
2011-02-08	11.51	11.59	11.49	11.59	112616
2011-02-09	11.47	11.55	11.47	11.53	180835
2011-02-10	11.47	11.54	11.44	11.50	105145
2011-02-11	11.49	11.68	11.41	11.57	118285
2011-02-14	11.56	11.59	11.54	11.55	129559
2011-02-15	11.55	11.61	11.51	11.57	105823
2011-02-16	11.56	11.67	11.56	11.64	115762
2011-02-17	11.57	11.70	11.55	11.63	198028
2011-02-18	11.60	11.69	11.59	11.68	117876
2011-02-22	11.62	11.62	11.36	11.40	172690
2011-02-23	11.42	11.44	11.24	11.33	88157
2011-02-24	11.30	11.36	11.25	11.31	95312
2011-02-25	11.34	11.43	11.30	11.40	173241
2011-02-28	11.44	11.52	11.42	11.50	124011
2011-03-01	11.59	11.59	11.36	11.37	190497
2011-03-02	11.37	11.44	11.28	11.37	178360
2011-03-03	11.42	11.56	11.42	11.53	92972
2011-03-04	11.53	11.53	11.39	11.49	94727
2011-03-07	11.48	11.52	11.33	11.38	126511
2011-03-08	11.40	11.47	11.35	11.43	67894
2011-03-09	11.42	11.46	11.39	11.41	73212
2011-03-10	11.33	11.33	11.21	11.22	94741
2011-03-11	11.08	11.28	11.08	11.27	55686
2011-03-14	11.24	11.24	11.14	11.20	131015
2011-03-15	10.80	11.12	10.80	11.08	127485
2011-03-16	11.07	11.08	10.85	10.87	162540
2011-03-17	10.99	11.08	10.95	10.99	94820
2011-03-18	11.07	11.16	11.02	11.03	111300
2011-03-21	11.16	11.23	11.15	11.22	105796
2011-03-22	11.18	11.23	11.14	11.14	93814
2011-03-23	11.15	11.20	11.08	11.18	124023
2011-03-24	11.22	11.29	11.18	11.25	89587
2011-03-25	11.27	11.34	11.25	11.25	126049
2011-03-28	11.27	11.32	11.24	11.25	60694
2011-03-29	11.21	11.31	11.19	11.31	62849
2011-03-30	11.35	11.41	11.33	11.36	45144
2011-03-31	11.33	11.40	11.33	11.37	77657
2011-04-01	11.40	11.46	11.37	11.40	84100
2011-04-04	11.42	11.42	11.37	11.40	57961
2011-04-05	11.36	11.42	11.35	11.40	193999
2011-04-06	11.43	11.46	11.36	11.41	58882
2011-04-07	11.41	11.44	11.33	11.41	93144
2011-04-08	11.44	11.45	11.32	11.37	29498
2011-04-11	11.35	11.38	11.25	11.27	36775
2011-04-12	11.24	11.24	11.11	11.21	109364
2011-04-13	11.25	11.27	11.12	11.21	131605
2011-04-14	11.11	11.19	11.07	11.16	139593
2011-04-15	11.16	11.23	11.13	11.15	111343
2011-04-18	11.05	11.05	10.92	11.00	145116
2011-04-19	11.05	11.07	11.00	11.07	102541
2011-04-20	11.15	11.25	11.15	11.22	157618
2011-04-21	11.23	11.27	11.18	11.24	115104
2011-04-25	11.21	11.26	11.19	11.21	70906
2011-04-26	11.24	11.34	11.24	11.31	122357
2011-04-27	11.35	11.38	11.29	11.35	105344
2011-04-28	11.32	11.42	11.32	11.41	94787
2011-04-29	11.39	11.45	11.39	11.45	76325
2011-05-02	11.46	11.52	11.39	11.45	155048
2011-05-03	11.39	11.42	11.30	11.40	123915
2011-05-04	11.36	11.39	11.21	11.32	144421
2011-05-05	11.25	11.30	11.16	11.20	108700
2011-05-06	11.29	11.36	11.22	11.27	75024
2011-05-09	11.27	11.38	11.23	11.38	190093
2011-05-10	11.38	11.46	11.37	11.45	91792
2011-05-11	11.38	11.38	11.24	11.29	120959
2011-05-12	11.25	11.38	11.21	11.37	99973
2011-05-13	11.36	11.36	11.23	11.24	40882
2011-05-16	11.17	11.29	11.16	11.18	59338
2011-05-17	11.14	11.15	11.04	11.12	79492
2011-05-18	11.12	11.22	11.12	11.20	75171
2011-05-19	11.23	11.30	11.20	11.23	63513
2011-05-20	11.20	11.25	11.13	11.18	38724
2011-05-23	11.05	11.07	11.00	11.02	41978
2011-05-24	11.05	11.11	10.97	11.01	131002
2011-05-25	10.94	11.09	10.93	11.03	121861
2011-05-26	11.00	11.11	10.99	11.10	86811
2011-05-27	11.12	11.19	11.12	11.18	103891
2011-05-31	11.24	11.30	11.20	11.26	105061
2011-06-01	11.28	11.28	11.02	11.08	194198
2011-06-02	11.07	11.07	10.97	11.04	154522
2011-06-03	10.94	11.02	10.89	10.95	123893
2011-06-06	10.92	10.92	10.76	10.79	153594
2011-06-07	10.84	10.90	10.80	10.80	83153
2011-06-08	10.76	10.80	10.72	10.73	141938
2011-06-09	10.76	10.86	10.74	10.83	54662
2011-06-10	10.78	10.78	10.63	10.66	214806
2011-06-13	10.69	10.72	10.58	10.65	146722
2011-06-14	10.73	10.83	10.73	10.80	134746
2011-06-15	10.73	10.73	10.57	10.63	153914
2011-06-16	10.63	10.67	10.54	10.58	81499
2011-06-17	10.66	10.70	10.61	10.65	78179
2011-06-20	10.61	10.69	10.57	10.69	73109
2011-06-21	10.76	10.84	10.72	10.84	105798
2011-06-22	10.81	10.87	10.77	10.79	152105
2011-06-23	10.68	10.78	10.58	10.78	100321
2011-06-24	10.82	10.82	10.66	10.69	62474
2011-06-27	10.65	10.82	10.63	10.79	127742
2011-06-28	10.83	10.91	10.83	10.91	121987
2011-06-29	10.95	11.04	10.91	11.03	114827
2011-06-30	11.07	11.14	11.02	11.14	136560
2011-07-01	11.12	11.30	11.12	11.29	196057
2011-07-05	11.26	11.29	11.21	11.28	84272
2011-07-06	11.25	11.29	11.19	11.26	43340
2011-07-07	11.31	11.40	11.31	11.39	162350
2011-07-08	11.24	11.36	11.23	11.32	116434
2011-07-11	11.20	11.20	11.10	11.13	82565
2011-07-12	11.08	11.18	11.07	11.12	114684
2011-07-13	11.15	11.26	11.10	11.11	136219
2011-07-14	11.15	11.20	11.03	11.04	83884
2011-07-15	11.07	11.13	11.02	11.09	91990
2011-07-18	10.98	11.03	10.93	11.01	148730
2011-07-19	11.05	11.18	10.81	11.14	118083
2011-07-20	11.16	11.21	11.14	11.19	155522
2011-07-21	11.22	11.34	11.22	11.29	137277
2011-07-22	11.26	11.33	11.26	11.31	115713
2011-07-25	11.17	11.30	11.15	11.23	118270
2011-07-26	11.20	11.22	11.14	11.16	216649
2011-07-27	11.10	11.10	10.88	10.89	115749
2011-07-28	10.89	10.98	10.81	10.81	77643
2011-07-29	10.74	10.85	10.65	10.79	91007
2011-08-01	10.89	10.93	10.64	10.78	146239
2011-08-02	10.67	10.74	10.51	10.53	168956
2011-08-03	10.55	10.56	10.30	10.55	128694
2011-08-04	10.37	10.39	10.03	10.03	195753
2011-08-05	10.12	10.15	9.72	10.02	288727
2011-08-08	9.81	9.81	9.29	9.37	318939
2011-08-09	9.47	9.74	9.19	9.74	296887
2011-08-10	9.51	9.60	9.28	9.29	193853
2011-08-11	9.31	9.82	9.31	9.72	126953
2011-08-12	9.78	9.85	9.74	9.77	68504
2011-08-15	9.81	9.99	9.81	9.99	60156
2011-08-16	9.88	9.97	9.84	9.90	96896
2011-08-17	9.91	10.02	9.82	9.90	85473
2011-08-18	9.60	9.60	9.33	9.40	173368
2011-08-19	9.26	9.50	9.24	9.26	227239
2011-08-22	9.46	9.52	9.25	9.28	92394
2011-08-23	9.36	9.55	9.28	9.53	65637
2011-08-24	9.51	9.70	9.51	9.70	71874
2011-08-25	9.79	9.80	9.53	9.58	89993
2011-08-26	9.51	9.75	9.44	9.73	56978
2011-08-29	9.86	10.02	9.85	10.02	89327
2011-08-30	9.94	10.10	9.90	10.06	62709
2011-08-31	10.12	10.24	10.06	10.10	59921
2011-09-01	10.15	10.20	10.04	10.07	161377
2011-09-02	9.97	9.97	9.76	9.81	113327
2011-09-06	9.49	9.69	9.49	9.69	61861
2011-09-07	9.86	9.96	9.82	9.93	161807
2011-09-08	9.91	10.03	9.87	9.87	229883
2011-09-09	9.78	9.78	9.56	9.63	86987
2011-09-12	9.50	9.64	9.42	9.63	125908
2011-09-13	9.63	9.77	9.60	9.73	135388
2011-09-14	9.75	10.00	9.69	9.88	188096
2011-09-15	9.94	10.07	9.92	10.04	138810
2011-09-16	10.05	10.14	10.03	10.10	86351
2011-09-19	9.93	10.02	9.83	9.97	54439
2011-09-20	10.03	10.10	9.91	9.94	301946
2011-09-21	9.94	9.94	9.60	9.63	81665
2011-09-22	9.43	9.43	9.14	9.27	328538
2011-09-23	9.19	9.33	9.19	9.28	98663
2011-09-26	9.37	9.48	9.24	9.47	198183
2011-09-27	9.62	9.72	9.51	9.54	254458
2011-09-28	9.58	9.65	9.35	9.37	104945
2011-09-29	9.52	9.58	9.27	9.41	126069
2011-09-30	9.27	9.39	9.20	9.21	118953
2011-10-03	9.15	9.21	8.92	8.93	252730
2011-10-04	8.81	9.06	8.63	9.03	307956
2011-10-05	9.03	9.24	8.96	9.24	129162
2011-10-06	9.25	9.42	9.19	9.41	119349
2011-10-07	9.43	9.47	9.30	9.35	90790
2011-10-10	9.46	9.66	9.46	9.66	130958
2011-10-11	9.62	9.71	9.58	9.67	74298
2011-10-12	9.74	9.88	9.74	9.76	64620
2011-10-13	9.69	9.77	9.60	9.75	53979
2011-10-14	9.83	9.94	9.81	9.94	79174
2011-10-17	9.91	9.91	9.72	9.75	65669
2011-10-18	9.71	10.02	9.64	9.97	92395
2011-10-19	9.95	9.99	9.79	9.83	74152
2011-10-20	9.84	9.91	9.71	9.86	76137
2011-10-21	9.98	10.09	9.96	10.05	154288
2011-10-24	10.04	10.22	10.04	10.20	85255
2011-10-25	10.12	10.14	9.99	9.99	101202
2011-10-26	10.07	10.14	9.92	10.12	84995
2011-10-27	10.36	10.49	10.31	10.35	175440
2011-10-28	10.37	10.45	10.36	10.40	194242
2011-10-31	10.34	10.34	10.17	10.19	116572
2011-11-01	9.93	10.04	9.80	9.90	190513
2011-11-02	10.10	10.17	9.95	10.05	197331
2011-11-03	10.14	10.27	10.06	10.25	181941
2011-11-04	10.16	10.25	10.10	10.24	56545
2011-11-07	10.20	10.28	10.12	10.27	114358
2011-11-08	10.29	10.43	10.24	10.43	164843
2011-11-09	10.22	10.24	10.04	10.05	117678
2011-11-10	10.13	10.21	10.02	10.14	134137
2011-11-11	10.23	10.38	10.23	10.31	109171
2011-11-14	10.32	10.32	10.20	10.24	105304
2011-11-15	10.19	10.34	10.18	10.31	104746
2011-11-16	10.23	10.34	10.16	10.16	312145
2011-11-17	9.69	9.72	9.40	9.45	240845
2011-11-18	9.46	9.50	9.39	9.45	132635
2011-11-21	9.33	9.33	9.19	9.29	146465
2011-11-22	9.25	9.30	9.19	9.24	225783
2011-11-23	9.16	9.16	9.04	9.05	194196
2011-11-25	9.00	9.11	9.00	9.02	86581
2011-11-28	9.24	9.40	9.20	9.24	116284
2011-11-29	9.26	9.37	9.26	9.29	98089
2011-11-30	9.51	9.68	9.51	9.65	184161
2011-12-01	9.66	9.71	9.61	9.70	213692
2011-12-02	9.77	9.82	9.68	9.68	133650
2011-12-05	9.79	9.84	9.72	9.74	90780
2011-12-06	9.73	9.82	9.73	9.76	107507
2011-12-07	9.71	9.84	9.65	9.83	80572
2011-12-08	9.74	9.79	9.60	9.63	191471
2011-12-09	9.63	9.79	9.63	9.74	106440
2011-12-12	9.64	9.65	9.53	9.59	129800
2011-12-13	9.63	9.69	9.47	9.50	85578
2011-12-14	9.42	9.48	9.31	9.37	139668
2011-12-15	9.43	9.46	9.35	9.35	178121
2011-12-16	9.37	9.47	9.34	9.37	181835
2011-12-19	9.46	9.46	9.30	9.32	217805
2011-12-20	9.41	9.56	9.41	9.53	244369
2011-12-21	9.54	9.58	9.46	9.56	341026
2011-12-22	9.57	9.64	9.55	9.56	274052
2011-12-23	9.60	9.71	9.60	9.71	246140
2011-12-27	9.71	9.78	9.71	9.74	285597
2011-12-28	9.73	9.75	9.56	9.57	436217
2011-12-29	9.58	9.65	9.57	9.63	411399
2011-12-30	9.64	9.68	9.62	9.64	367735
2012-01-03	9.79	9.84	9.79	9.79	182664
2012-01-04	9.76	9.83	9.74	9.82	135744
2012-01-05	9.79	9.93	9.75	9.93	175306
2012-01-06	9.92	9.96	9.88	9.95	165126
2012-01-09	9.94	10.00	9.94	9.97	129795
2012-01-10	10.09	10.12	10.06	10.11	211561
2012-01-11	10.06	10.11	10.04	10.09	119810
2012-01-12	10.09	10.15	10.03	10.14	140104
2012-01-13	10.07	10.07	9.98	10.05	114196
2012-01-17	10.11	10.15	10.11	10.14	255301
2012-01-18	10.12	10.26	10.10	10.26	215666
2012-01-19	10.25	10.32	10.24	10.27	269458
2012-01-20	10.26	10.33	10.23	10.31	137949
2012-01-23	10.28	10.40	10.28	10.37	170964
2012-01-24	10.28	10.36	10.27	10.33	135936
2012-01-25	10.32	10.45	10.30	10.45	146145
2012-01-26	10.48	10.51	10.38	10.41	161173
2012-01-27	10.35	10.42	10.34	10.40	117524
2012-01-30	10.33	10.37	10.28	10.34	124608
2012-01-31	10.40	10.45	10.34	10.42	156620
2012-02-01	10.46	10.52	10.45	10.50	101484
2012-02-02	10.52	10.54	10.49	10.53	97218
2012-02-03	10.67	10.69	10.63	10.68	139076
2012-02-06	10.61	10.70	10.61	10.69	115270
2012-02-07	10.68	10.74	10.65	10.73	78574
2012-02-08	10.69	10.71	10.64	10.69	142842
2012-02-09	10.72	10.76	10.65	10.71	198526
2012-02-10	10.65	10.67	10.60	10.62	191819
2012-02-13	10.71	10.74	10.65	10.69	143639
2012-02-14	10.67	10.68	10.62	10.67	156713
2012-02-15	10.72	10.72	10.60	10.60	113276
2012-02-16	10.65	10.75	10.62	10.74	106417
2012-02-17	10.79	10.80	10.72	10.75	125423
2012-02-21	10.75	10.80	10.71	10.73	108255
2012-02-22	10.70	10.75	10.67	10.68	108279
2012-02-23	10.70	10.74	10.67	10.73	80981
2012-02-24	10.73	10.78	10.73	10.74	69486
2012-02-27	10.71	10.78	10.65	10.76	131886
2012-02-28	10.74	10.80	10.74	10.78	179428
2012-02-29	10.80	10.84	10.74	10.74	183841
2012-03-01	10.77	10.83	10.76	10.81	247406
2012-03-02	10.81	10.81	10.75	10.80	69613
2012-03-05	10.78	10.78	10.70	10.74	117949
2012-03-06	10.61	10.61	10.53	10.58	115603
2012-03-07	10.60	10.65	10.55	10.65	172418
2012-03-08	10.70	10.78	10.70	10.76	79248
2012-03-09	10.78	10.81	10.77	10.77	106229
2012-03-12	10.75	10.77	10.72	10.76	121374
2012-03-13	10.78	10.93	10.78	10.92	156726
2012-03-14	10.90	10.97	10.90	10.91	159865
2012-03-15	10.91	10.98	10.91	10.98	103439
2012-03-16	10.99	11.00	10.97	11.00	107001
2012-03-19	10.99	11.05	10.97	11.03	158542
2012-03-20	10.97	11.01	10.94	10.96	164027
2012-03-21	10.96	11.04	10.95	11.01	107598
2012-03-22	10.94	10.95	10.84	10.86	139725
2012-03-23	10.89	10.93	10.86	10.91	159284
2012-03-26	10.96	11.04	10.96	11.04	194876
2012-03-27	11.04	11.06	11.02	11.03	57190
2012-03-28	11.03	11.05	10.91	10.94	142061
2012-03-29	10.88	10.92	10.85	10.91	70315
2012-03-30	10.96	10.99	10.93	10.98	99674
2012-04-02	10.95	11.11	10.95	11.08	100981
2012-04-03	11.05	11.08	10.99	11.02	88744
2012-04-04	10.96	10.97	10.90	10.94	89439
2012-04-05	10.90	10.94	10.87	10.93	39025
2012-04-09	10.83	10.84	10.77	10.82	104959
2012-04-10	10.80	10.82	10.60	10.65	109879
2012-04-11	10.74	10.77	10.70	10.70	106652
2012-04-12	10.70	10.82	10.70	10.79	159918
2012-04-13	10.78	10.78	10.71	10.72	62645
2012-04-16	10.78	10.82	10.67	10.72	134969
2012-04-17	10.76	10.87	10.75	10.84	123907
2012-04-18	10.80	10.88	10.80	10.85	56526
2012-04-19	10.82	10.88	10.75	10.81	101489
2012-04-20	10.84	10.89	10.80	10.80	64335
2012-04-23	10.71	10.75	10.65	10.75	130316
2012-04-24	10.78	10.83	10.75	10.82	242148
2012-04-25	10.93	10.98	10.91	10.96	255608
2012-04-26	10.95	11.06	10.94	11.05	254334
2012-04-27	11.06	11.11	11.03	11.11	213071
2012-04-30	11.14	11.14	11.04	11.07	330091
2012-05-01	11.07	11.20	11.03	11.11	202413
2012-05-02	11.06	11.13	11.04	11.09	173220
2012-05-03	11.10	11.11	11.01	11.03	138132
2012-05-04	11.03	11.11	10.85	10.91	178890
2012-05-07	10.85	10.93	10.84	10.90	122411
2012-05-08	10.85	10.85	10.71	10.83	155344
2012-05-09	10.74	10.83	10.68	10.78	181391
2012-05-10	10.81	10.85	10.73	10.74	87057
2012-05-11	10.70	10.81	10.68	10.71	108499
2012-05-14	10.60	10.67	10.58	10.61	129252
2012-05-15	10.61	10.63	10.53	10.56	218588
2012-05-16	10.60	10.61	10.43	10.44	134017
2012-05-17	10.41	10.42	10.26	10.28	90468
2012-05-18	10.30	10.30	10.11	10.17	186970
2012-05-21	10.16	10.27	10.10	10.26	333307
2012-05-22	10.26	10.37	10.24	10.27	123153
2012-05-23	10.22	10.33	10.17	10.33	141515
2012-05-24	10.34	10.36	10.25	10.34	82346
2012-05-25	10.35	10.37	10.30	10.33	67936
2012-05-29	10.39	10.47	10.38	10.40	132779
2012-05-30	10.36	10.36	10.30	10.33	106374
2012-05-31	10.33	10.36	10.22	10.36	105269
2012-06-01	10.18	10.27	9.97	10.12	373345
2012-06-04	10.19	10.20	9.95	10.07	207472
2012-06-05	10.03	10.09	10.02	10.08	119137
2012-06-06	10.14	10.29	10.12	10.26	109358
2012-06-07	10.35	10.38	10.27	10.30	114607
2012-06-08	10.24	10.33	10.22	10.30	82878
2012-06-11	10.36	10.38	10.19	10.19	100654
2012-06-12	10.24	10.32	10.17	10.28	242096
2012-06-13	10.22	10.30	10.21	10.24	58842
2012-06-14	10.23	10.34	10.22	10.30	67256
2012-06-15	10.33	10.42	10.32	10.42	125553
2012-06-18	10.40	10.47	10.35	10.44	126648
2012-06-19	10.47	10.57	10.47	10.55	155608
2012-06-20	10.58	10.58	10.46	10.52	109766
2012-06-21	10.51	10.55	10.32	10.33	130713
2012-06-22	10.35	10.40	10.34	10.39	92209
2012-06-25	10.27	10.27	10.16	10.22	148624
2012-06-26	10.22	10.29	10.21	10.27	92354
2012-06-27	10.28	10.39	10.28	10.38	99655
2012-06-28	10.34	10.34	10.20	10.34	123913
2012-06-29	10.52	10.55	10.48	10.55	150499
2012-07-02	10.53	10.58	10.51	10.56	70748
2012-07-03	10.55	10.65	10.55	10.63	83852
2012-07-05	10.59	10.63	10.57	10.58	151808
2012-07-06	10.53	10.54	10.49	10.51	121587
2012-07-09	10.53	10.53	10.48	10.53	49864
2012-07-10	10.59	10.62	10.46	10.49	91821
2012-07-11	10.47	10.52	10.42	10.51	85871
2012-07-12	10.43	10.54	10.39	10.51	195909
2012-07-13	10.65	10.69	10.58	10.64	634326
2012-07-16	10.62	10.67	10.60	10.62	353261
2012-07-17	10.65	10.73	10.61	10.71	150875
2012-07-18	10.70	10.79	10.67	10.75	90430
2012-07-19	10.77	10.82	10.76	10.80	77144
2012-07-20	10.74	10.80	10.69	10.73	85711
2012-07-23	10.65	10.69	10.58	10.68	250668
2012-07-24	10.66	10.71	10.55	10.63	196634
2012-07-25	10.63	10.64	10.56	10.60	172471
2012-07-26	10.72	10.77	10.65	10.70	95539
2012-07-27	10.76	10.88	10.73	10.85	209284
2012-07-30	10.82	10.87	10.76	10.80	153134
2012-07-31	10.78	10.83	10.75	10.80	137017
2012-08-01	10.85	10.86	10.75	10.75	82669
2012-08-02	10.69	10.74	10.60	10.69	89654
2012-08-03	10.80	10.87	10.79	10.82	167275
2012-08-06	10.87	10.90	10.82	10.84	124189
2012-08-07	10.92	10.98	10.91	10.95	148201
2012-08-08	10.87	10.95	10.85	10.92	78513
2012-08-09	10.95	10.97	10.91	10.95	136049
2012-08-10	10.94	10.97	10.91	10.95	68261
2012-08-13	10.92	10.96	10.89	10.94	84549
2012-08-14	10.97	11.00	10.96	10.96	111227
2012-08-15	10.97	11.00	10.93	10.97	66690
2012-08-16	10.98	11.08	10.97	11.04	112274
2012-08-17	11.09	11.09	11.03	11.05	81316
2012-08-20	11.04	11.06	11.02	11.04	60812
2012-08-21	11.04	11.10	10.97	10.99	78689
2012-08-22	11.00	11.04	10.96	11.03	88407
2012-08-23	10.99	10.99	10.89	10.96	158040
2012-08-24	10.89	11.00	10.89	10.99	70431
2012-08-27	10.99	11.00	10.95	10.95	133075
2012-08-28	10.94	10.96	10.91	10.95	76443
2012-08-29	10.96	10.97	10.92	10.96	59226
2012-08-30	10.91	10.92	10.85	10.86	154204
2012-08-31	10.90	10.98	10.88	10.95	132997
2012-09-04	10.93	11.04	10.90	11.01	181517
2012-09-05	11.03	11.06	10.99	11.04	225678
2012-09-06	11.03	11.20	11.03	11.19	198333
2012-09-07	11.19	11.25	11.19	11.23	179419
2012-09-10	11.21	11.25	11.19	11.19	104848
2012-09-11	11.18	11.24	11.18	11.21	99275
2012-09-12	11.24	11.27	11.22	11.25	104281
2012-09-13	11.24	11.46	11.23	11.42	185101
2012-09-14	11.45	11.57	11.45	11.52	204847
2012-09-17	11.48	11.52	11.46	11.48	141258
2012-09-18	11.44	11.48	11.41	11.42	135729
2012-09-19	11.44	11.49	11.43	11.46	136986
2012-09-20	11.41	11.48	11.38	11.44	88549
2012-09-21	11.47	11.50	11.43	11.46	197386
2012-09-24	11.37	11.47	11.37	11.43	93771
2012-09-25	11.46	11.49	11.35	11.35	138448
2012-09-26	11.33	11.36	11.26	11.30	186974
2012-09-27	11.38	11.42	11.29	11.38	145813
2012-09-28	11.32	11.38	11.30	11.34	67629
2012-10-01	11.37	11.49	11.34	11.35	131281
2012-10-02	11.43	11.44	11.33	11.40	143254
2012-10-03	11.40	11.47	11.40	11.42	120484
2012-10-04	11.44	11.51	11.43	11.49	87603
2012-10-05	11.53	11.57	11.44	11.46	113319
2012-10-08	11.43	11.46	11.39	11.44	63321
2012-10-09	11.43	11.43	11.31	11.31	92859
2012-10-10	11.33	11.33	11.24	11.25	61233
2012-10-11	11.32	11.35	11.25	11.25	78526
2012-10-12	11.28	11.32	11.22	11.30	150689
2012-10-15	11.35	11.36	11.28	11.34	139777
2012-10-16	11.37	11.50	11.37	11.49	100872
2012-10-17	11.51	11.54	11.47	11.54	89439
2012-10-18	11.47	11.50	11.43	11.44	157714
2012-10-19	11.42	11.42	11.25	11.27	148830
2012-10-22	11.28	11.28	11.17	11.26	98949
2012-10-23	11.15	11.22	11.07	11.20	172697
2012-10-24	11.26	11.26	11.13	11.14	69093
2012-10-25	11.21	11.23	11.10	11.14	44930
2012-10-26	11.11	11.13	11.04	11.08	161434
2012-10-31	11.10	11.22	11.04	11.14	88522
2012-11-01	11.14	11.31	11.14	11.29	171145
2012-11-02	11.38	11.38	11.20	11.21	130203
2012-11-05	11.25	11.25	11.13	11.23	138803
2012-11-06	11.23	11.34	11.23	11.30	100687
2012-11-07	11.20	11.20	11.03	11.06	188654
2012-11-08	11.08	11.12	10.94	10.96	75467
2012-11-09	10.95	11.01	10.90	10.93	138036
2012-11-12	10.95	11.01	10.90	11.00	133473
2012-11-13	10.94	10.97	10.89	10.91	211512
2012-11-14	10.94	10.95	10.66	10.67	236820
2012-11-15	10.16	10.30	10.01	10.19	409199
2012-11-16	10.18	10.18	10.10	10.13	193219
2012-11-19	10.32	10.32	10.23	10.27	188347
2012-11-20	10.25	10.36	10.23	10.36	179942
2012-11-21	10.40	10.45	10.37	10.42	75217
2012-11-23	10.45	10.51	10.45	10.51	40323
2012-11-26	10.48	10.51	10.44	10.47	64496
2012-11-27	10.49	10.52	10.39	10.39	98979
2012-11-28	10.35	10.51	10.34	10.48	97679
2012-11-29	10.58	10.59	10.51	10.58	144924
2012-11-30	10.61	10.61	10.50	10.59	153782
2012-12-03	10.60	10.60	10.53	10.54	94831
2012-12-04	10.53	10.53	10.46	10.48	163187
2012-12-05	10.47	10.51	10.43	10.48	167693
2012-12-06	10.43	10.49	10.42	10.47	161030
2012-12-07	10.50	10.50	10.42	10.45	138559
2012-12-10	10.43	10.48	10.43	10.45	154473
2012-12-11	10.46	10.54	10.46	10.50	139819
2012-12-12	10.51	10.59	10.50	10.50	138492
2012-12-13	10.49	10.55	10.39	10.50	219082
2012-12-14	10.45	10.50	10.42	10.48	104547
2012-12-17	10.48	10.54	10.47	10.53	184561
2012-12-18	10.54	10.62	10.54	10.61	108142
2012-12-19	10.61	10.65	10.58	10.58	187386
2012-12-20	10.57	10.65	10.57	10.64	114137
2012-12-21	10.53	10.55	10.50	10.55	127291
2012-12-24	10.52	10.56	10.49	10.53	106402
2012-12-26	10.55	10.56	10.46	10.51	258191
2012-12-27	10.55	10.55	10.40	10.55	269059
2012-12-28	10.48	10.53	10.42	10.49	292934
2012-12-31	10.46	10.59	10.41	10.59	237836
2013-01-02	10.81	10.85	10.72	10.85	322353
2013-01-03	10.85	10.90	10.81	10.83	238032
2013-01-04	10.83	10.93	10.83	10.93	128444
2013-01-07	10.92	10.92	10.86	10.90	158320
2013-01-08	10.86	10.95	10.86	10.90	123595
2013-01-09	10.91	11.00	10.91	10.93	180666
2013-01-10	11.00	11.06	10.97	11.03	111478
2013-01-11	11.04	11.11	11.02	11.09	239023
2013-01-14	11.06	11.10	11.00	11.06	185698
2013-01-15	11.02	11.08	11.01	11.07	75655
2013-01-16	11.06	11.12	11.04	11.12	172589
2013-01-17	11.13	11.20	11.13	11.19	177866
2013-01-18	11.16	11.26	11.16	11.26	135045
2013-01-22	11.28	11.28	11.21	11.26	134462
2013-01-23	11.28	11.33	11.26	11.33	103221
2013-01-24	11.31	11.39	11.29	11.29	212835
2013-01-25	11.34	11.34	11.26	11.29	174639
2013-01-28	11.31	11.34	11.24	11.31	151070
2013-01-29	11.28	11.35	11.28	11.32	109039
2013-01-30	11.30	11.37	11.27	11.27	128880
2013-01-31	11.25	11.33	11.25	11.28	72860
2013-02-01	11.34	11.44	11.33	11.42	87017
2013-02-04	11.38	11.38	11.25	11.31	73544
2013-02-05	11.34	11.39	11.34	11.38	77714
2013-02-06	11.34	11.38	11.33	11.35	94446
2013-02-07	11.35	11.44	11.30	11.44	126838
2013-02-08	11.40	11.57	11.40	11.57	323682
2013-02-11	11.57	11.57	11.47	11.49	111291
2013-02-12	11.50	11.52	11.47	11.51	77472
2013-02-13	11.46	11.50	11.46	11.48	106086
2013-02-14	11.43	11.49	11.42	11.48	95510
2013-02-15	11.48	11.50	11.41	11.42	84139
2013-02-19	11.41	11.46	11.41	11.45	169111
2013-02-20	11.43	11.44	11.33	11.35	153122
2013-02-21	11.33	11.33	11.20	11.25	128874
2013-02-22	11.29	11.35	11.24	11.32	140961
2013-02-25	11.34	11.38	11.13	11.14	95136
2013-02-26	11.16	11.20	11.11	11.20	78732
2013-02-27	11.20	11.30	11.16	11.28	86385
2013-02-28	11.29	11.36	11.28	11.35	118860
2013-03-01	11.31	11.40	11.27	11.39	181470
2013-03-04	11.38	11.46	11.34	11.46	100742
2013-03-05	11.50	11.54	11.48	11.54	121179
2013-03-06	11.55	11.57	11.51	11.55	155663
2013-03-07	11.52	11.59	11.52	11.59	114202
2013-03-08	11.60	11.68	11.59	11.66	128773
2013-03-11	11.65	11.70	11.65	11.68	124616
2013-03-12	11.67	11.72	11.65	11.72	216788
2013-03-13	11.70	11.73	11.65	11.65	196627
2013-03-14	11.67	11.74	11.67	11.73	106109
2013-03-15	11.70	11.75	11.69	11.69	105252
2013-03-18	11.63	11.70	11.63	11.68	126261
2013-03-19	11.71	11.74	11.59	11.69	133046
2013-03-20	11.70	11.75	11.66	11.71	91237
2013-03-21	11.67	11.73	11.66	11.68	77709
2013-03-22	11.72	11.76	11.65	11.68	175983
2013-03-25	11.71	11.74	11.63	11.64	84761
2013-03-26	11.71	11.74	11.68	11.72	125007
2013-03-27	11.70	11.75	11.68	11.73	305145
2013-03-28	11.76	11.78	11.70	11.74	221279
2013-04-01	11.75	11.77	11.66	11.75	200726
2013-04-02	11.77	11.78	11.72	11.74	83408
2013-04-03	11.78	11.78	11.60	11.64	122093
2013-04-04	11.63	11.68	11.61	11.68	135392
2013-04-05	11.59	11.60	11.50	11.59	175440
2013-04-08	11.60	11.63	11.54	11.63	110160
2013-04-09	11.68	11.70	11.63	11.68	94101
2013-04-10	11.70	11.83	11.70	11.81	116042
2013-04-11	11.79	11.91	11.79	11.89	116569
2013-04-12	11.86	11.88	11.76	11.78	319861
2013-04-15	11.75	11.75	11.58	11.60	162151
2013-04-16	11.63	11.70	11.60	11.69	311057
2013-04-17	11.61	11.61	11.48	11.58	168133
2013-04-18	11.56	11.58	11.46	11.50	83290
2013-04-19	11.52	11.60	11.49	11.60	52877
2013-04-22	11.60	11.67	11.50	11.64	227449
2013-04-23	11.68	11.76	11.68	11.75	128001
2013-04-24	11.75	11.80	11.75	11.80	109665
2013-04-25	11.80	11.86	11.78	11.81	132030
2013-04-26	11.77	11.79	11.73	11.78	128693
2013-04-29	11.79	11.89	11.75	11.84	113613
2013-04-30	11.84	11.87	11.79	11.85	85495
2013-05-01	11.81	11.84	11.70	11.70	198196
2013-05-02	11.72	11.85	11.72	11.84	101296
2013-05-03	11.91	12.01	11.91	11.96	148890
2013-05-06	11.92	12.05	11.92	12.02	93761
2013-05-07	12.01	12.11	12.00	12.10	108985
2013-05-08	12.04	12.13	12.04	12.12	116192
2013-05-09	12.11	12.17	12.11	12.16	180416
2013-05-10	12.14	12.15	12.09	12.15	253556
2013-05-13	12.07	12.14	12.07	12.12	82591
2013-05-14	12.15	12.24	12.15	12.22	82135
2013-05-15	12.16	12.28	12.16	12.26	240961
2013-05-16	12.24	12.31	12.23	12.23	77226
2013-05-17	12.25	12.37	12.25	12.35	80739
2013-05-20	12.29	12.42	12.29	12.38	161695
2013-05-21	12.37	12.41	12.31	12.36	135266
2013-05-22	12.42	12.50	12.18	12.29	141531
2013-05-23	12.13	12.25	12.12	12.22	140539
2013-05-24	12.22	12.29	12.16	12.27	97809
2013-05-28	12.36	12.47	12.24	12.33	147573
2013-05-29	12.29	12.30	12.19	12.27	157902
2013-05-30	12.21	12.34	12.19	12.29	111295
2013-05-31	12.31	12.36	12.20	12.20	277636
2013-06-03	12.25	12.25	12.14	12.23	259708
2013-06-04	12.24	12.29	12.14	12.23	154548
2013-06-05	12.18	12.18	11.97	11.98	158023
2013-06-06	11.95	12.02	11.89	12.01	135868
2013-06-07	12.10	12.24	12.08	12.23	104404
2013-06-10	12.24	12.27	12.17	12.22	178606
2013-06-11	12.12	12.21	12.05	12.12	138151
2013-06-12	12.20	12.20	11.99	12.02	77643
2013-06-13	12.00	12.18	11.99	12.18	171560
2013-06-14	12.15	12.20	12.06	12.07	86555
2013-06-17	12.11	12.20	12.07	12.10	156873
2013-06-18	12.10	12.23	12.10	12.15	105107
2013-06-19	12.11	12.17	12.03	12.05	329664
2013-06-20	11.90	11.92	11.75	11.78	255758
2013-06-21	11.79	11.84	11.67	11.72	196189
2013-06-24	11.61	11.64	11.37	11.53	249457
2013-06-25	11.56	11.65	11.53	11.61	185038
2013-06-26	11.68	11.78	11.68	11.75	138770
2013-06-27	11.79	11.94	11.79	11.92	151162
2013-06-28	11.91	12.12	11.81	11.96	148595
2013-07-01	11.99	12.10	11.98	11.98	95693
2013-07-02	11.98	12.12	11.90	11.97	232145
2013-07-03	11.92	11.98	11.88	11.94	93672
2013-07-05	11.97	12.01	11.90	11.98	143198
2013-07-08	12.02	12.13	12.02	12.03	152407
2013-07-09	12.08	12.20	12.08	12.13	163915
2013-07-10	12.15	12.20	12.11	12.19	96980
2013-07-11	12.26	12.37	12.26	12.36	112918
2013-07-12	12.35	12.40	12.30	12.34	83433
2013-07-15	12.35	12.42	12.33	12.39	120488
2013-07-16	12.40	12.41	12.29	12.31	120364
2013-07-17	12.40	12.42	12.35	12.39	66624
2013-07-18	12.44	12.47	12.42	12.47	57422
2013-07-19	12.45	12.45	12.38	12.40	90307
2013-07-22	12.40	12.44	12.40	12.44	74999
2013-07-23	12.41	12.47	12.41	12.43	105670
2013-07-24	12.45	12.47	12.40	12.42	74843
2013-07-25	12.42	12.45	12.38	12.42	114241
2013-07-26	12.40	12.45	12.39	12.45	84925
2013-07-29	12.44	12.48	12.39	12.46	69132
2013-07-30	12.48	12.49	12.42	12.46	99026
2013-07-31	12.47	12.54	12.45	12.45	155392
2013-08-01	12.51	12.58	12.51	12.56	102285
2013-08-02	12.53	12.58	12.49	12.58	54623
2013-08-05	12.58	12.58	12.51	12.52	115065
2013-08-06	12.50	12.51	12.44	12.47	125284
2013-08-07	12.45	12.48	12.41	12.45	70238
2013-08-08	12.48	12.51	12.43	12.49	31588
2013-08-09	12.53	12.53	12.41	12.44	69738
2013-08-12	12.38	12.41	12.35	12.41	93833
2013-08-13	12.36	12.39	12.31	12.36	106563
2013-08-14	12.33	12.39	12.33	12.35	87625
2013-08-15	12.28	12.28	12.13	12.16	116578
2013-08-16	12.10	12.21	12.07	12.14	46218
2013-08-19	12.16	12.16	11.98	12.01	153589
2013-08-20	12.01	12.12	12.01	12.05	95068
2013-08-21	11.98	12.06	11.95	11.96	141448
2013-08-22	11.98	12.12	11.98	12.08	72241
2013-08-23	12.09	12.19	12.09	12.19	67564
2013-08-26	12.19	12.24	12.15	12.15	84773
2013-08-27	12.04	12.05	11.95	11.95	115249
2013-08-28	11.92	12.02	11.92	11.99	91931
2013-08-29	11.99	12.06	11.97	12.03	69016
2013-08-30	12.03	12.03	11.97	12.00	98965
2013-09-03	12.10	12.14	12.03	12.06	118956
2013-09-04	12.07	12.18	12.06	12.18	87396
2013-09-05	12.13	12.20	12.13	12.17	55717
2013-09-06	12.23	12.25	12.12	12.16	65228
2013-09-09	12.18	12.27	12.17	12.26	56920
2013-09-10	12.33	12.38	12.29	12.31	69918
2013-09-11	12.29	12.37	12.29	12.29	87919
2013-09-12	12.33	12.38	12.29	12.32	63415
2013-09-13	12.36	12.36	12.29	12.32	137648
2013-09-16	12.45	12.47	12.38	12.39	151617
2013-09-17	12.40	12.47	12.40	12.44	65301
2013-09-18	12.42	12.58	12.42	12.58	83780
2013-09-19	12.58	12.65	12.58	12.64	137170
2013-09-20	12.64	12.66	12.60	12.61	193380
2013-09-23	12.59	12.59	12.47	12.54	102460
2013-09-24	12.49	12.59	12.45	12.45	58653
2013-09-25	12.48	12.51	12.43	12.43	86796
2013-09-26	12.45	12.56	12.45	12.46	54268
2013-09-27	12.42	12.47	12.40	12.41	103524
2013-09-30	12.37	12.43	12.30	12.39	103859
2013-10-01	12.38	12.52	12.38	12.48	40733
2013-10-02	12.43	12.48	12.39	12.43	54420
2013-10-03	12.45	12.45	12.33	12.34	63690
2013-10-04	12.31	12.41	12.31	12.39	47788
2013-10-07	12.24	12.35	12.24	12.33	120354
2013-10-08	12.29	12.31	12.22	12.23	60763
2013-10-09	12.21	12.25	12.16	12.17	74825
2013-10-10	12.25	12.41	12.25	12.39	61934
2013-10-11	12.39	12.52	12.39	12.47	65345
2013-10-14	12.46	12.53	12.44	12.51	67189
2013-10-15	12.45	12.54	12.44	12.51	119490
2013-10-16	12.55	12.66	12.55	12.66	103223
2013-10-17	12.63	12.79	12.60	12.79	89528
2013-10-18	12.78	12.87	12.78	12.84	107491
2013-10-21	12.82	12.92	12.82	12.85	97319
2013-10-22	12.85	12.94	12.84	12.91	57704
2013-10-23	12.88	12.91	12.85	12.88	116580
2013-10-24	12.87	12.95	12.85	12.88	156500
2013-10-25	12.90	12.92	12.87	12.90	102599
2013-10-28	12.89	12.97	12.89	12.97	84530
2013-10-29	12.96	13.06	12.96	13.04	122610
2013-10-30	13.03	13.07	12.97	13.00	123038
2013-10-31	13.00	13.02	12.96	12.97	98184
2013-11-01	12.96	13.01	12.96	13.00	131422
2013-11-04	12.99	13.10	12.96	13.06	81847
2013-11-05	13.00	13.03	12.96	12.99	74346
2013-11-06	13.03	13.08	12.99	13.06	81680
2013-11-07	13.06	13.06	12.94	12.97	98617
2013-11-08	12.95	13.09	12.92	13.08	107311
2013-11-11	13.04	13.10	13.04	13.10	70981
2013-11-12	13.06	13.08	13.04	13.08	87767
2013-11-13	13.02	13.08	13.02	13.08	74345
2013-11-14	13.06	13.18	13.06	13.16	69616
2013-11-15	13.17	13.32	13.16	13.22	261083
2013-11-18	13.26	13.28	13.13	13.17	291979
2013-11-19	13.18	13.18	13.06	13.06	224365
2013-11-20	13.10	13.15	13.01	13.07	203882
2013-11-21	12.44	12.61	12.41	12.47	424148
2013-11-22	12.48	12.55	12.48	12.55	97468
2013-11-25	12.58	12.60	12.55	12.60	251710
2013-11-26	12.61	12.61	12.55	12.58	166059
2013-11-27	12.59	12.60	12.55	12.60	67747
2013-11-29	12.63	12.65	12.61	12.63	21921
2013-12-02	12.63	12.64	12.55	12.56	140901
2013-12-03	12.54	12.55	12.45	12.51	70683
2013-12-04	12.46	12.52	12.42	12.49	125544
2013-12-05	12.48	12.52	12.44	12.51	210280
2013-12-06	12.63	12.63	12.56	12.60	58025
2013-12-09	12.59	12.65	12.58	12.58	162120
2013-12-10	12.57	12.60	12.56	12.59	78770
2013-12-11	12.56	12.56	12.48	12.48	67009
2013-12-12	12.49	12.49	12.42	12.44	68480
2013-12-13	12.46	12.46	12.36	12.42	66997
2013-12-16	12.41	12.47	12.40	12.44	101531
2013-12-17	12.44	12.49	12.42	12.44	85585
2013-12-18	12.44	12.56	12.39	12.56	104932
2013-12-19	12.55	12.65	12.54	12.65	102180
2013-12-20	12.65	12.82	12.65	12.81	115781
2013-12-23	12.82	12.99	12.82	12.94	179281
2013-12-24	12.95	13.10	12.95	13.05	79565
2013-12-26	13.05	13.15	13.05	13.15	112420
2013-12-27	13.25	13.25	13.10	13.10	133545
2013-12-30	13.15	13.15	13.03	13.06	106005
2013-12-31	13.08	13.10	13.04	13.07	118831
2014-01-02	13.05	13.05	12.90	12.92	115589
2014-01-03	12.94	12.96	12.93	12.93	80641
2014-01-06	12.93	12.95	12.91	12.91	104320
2014-01-07	12.95	13.03	12.95	13.00	112290
2014-01-08	12.98	13.03	12.95	13.00	57915
2014-01-09	12.99	13.02	12.93	12.93	122092
2014-01-10	12.94	13.00	12.94	12.97	92748
2014-01-13	12.97	12.97	12.88	12.88	106624
2014-01-14	12.90	12.93	12.87	12.91	125040
2014-01-15	12.92	13.01	12.92	13.01	76189
2014-01-16	12.99	13.00	12.96	12.99	58537
2014-01-17	13.00	13.01	12.94	12.95	55160
2014-01-21	12.97	12.98	12.90	12.93	79723
2014-01-22	12.95	12.97	12.92	12.93	122283
2014-01-23	12.90	12.90	12.76	12.81	129967
2014-01-24	12.72	12.76	12.55	12.58	157212
2014-01-27	12.56	12.62	12.47	12.54	138723
2014-01-28	12.54	12.58	12.52	12.55	81448
2014-01-29	12.50	12.52	12.42	12.45	93142
2014-01-30	12.53	12.55	12.50	12.54	74062
2014-01-31	12.41	12.54	12.38	12.46	96151
2014-02-03	12.45	12.46	12.15	12.16	191790
2014-02-04	12.17	12.27	12.17	12.20	187838
2014-02-05	12.19	12.25	12.14	12.20	97319
2014-02-06	12.23	12.37	12.23	12.35	50606
2014-02-07	12.39	12.51	12.38	12.50	135729
2014-02-10	12.52	12.54	12.49	12.54	146774
2014-02-11	12.56	12.70	12.56	12.66	198613
2014-02-12	12.65	12.69	12.61	12.62	94732
2014-02-13	12.55	12.72	12.55	12.71	70377
2014-02-14	12.69	12.80	12.69	12.79	60614
2014-02-18	12.78	12.81	12.76	12.81	87496
2014-02-19	12.78	12.83	12.67	12.68	145024
2014-02-20	12.67	12.81	12.67	12.77	117836
2014-02-21	12.77	12.80	12.74	12.75	106204
2014-02-24	12.75	12.87	12.75	12.79	156895
2014-02-25	12.79	12.85	12.77	12.80	69927
2014-02-26	12.84	12.86	12.78	12.79	89885
2014-02-27	12.81	12.88	12.80	12.85	115805
2014-02-28	12.85	12.97	12.83	12.92	86733
2014-03-03	12.87	12.90	12.80	12.87	171592
2014-03-04	12.95	13.05	12.95	13.01	144023
2014-03-05	13.01	13.07	12.99	13.02	89556
2014-03-06	13.02	13.10	13.02	13.08	105126
2014-03-07	13.10	13.13	13.02	13.03	85116
2014-03-10	12.99	13.06	12.98	13.04	55422
2014-03-11	13.04	13.08	12.99	13.03	101624
2014-03-12	13.00	13.01	12.94	13.01	74609
2014-03-13	13.02	13.03	12.85	12.87	144811
2014-03-14	12.88	12.91	12.83	12.84	104580
2014-03-17	12.86	12.95	12.86	12.90	113434
2014-03-18	12.92	12.99	12.92	12.94	185098
2014-03-19	12.95	12.99	12.85	12.88	127541
2014-03-20	12.86	12.97	12.84	12.96	357522
2014-03-21	12.98	13.05	12.94	12.96	64061
2014-03-24	12.97	12.99	12.83	12.91	266974
2014-03-25	12.92	12.99	12.90	12.95	93420
2014-03-26	13.00	13.01	12.85	12.88	135048
2014-03-27	12.88	12.89	12.82	12.86	71922
2014-03-28	12.90	13.02	12.88	12.91	98617
2014-03-31	12.95	13.01	12.95	12.98	74540
2014-04-01	13.02	13.09	13.02	13.05	104883
2014-04-02	13.07	13.10	13.04	13.10	332654
2014-04-03	13.10	13.12	13.07	13.12	155656
2014-04-04	13.15	13.17	12.95	13.00	174885
2014-04-07	12.94	12.94	12.83	12.84	187544
2014-04-08	12.82	12.90	12.80	12.85	155696
2014-04-09	12.86	12.97	12.85	12.96	54252
2014-04-10	12.96	13.00	12.76	12.79	112788
2014-04-11	12.75	12.78	12.66	12.67	185499
2014-04-14	12.79	12.79	12.65	12.74	86201
2014-04-15	12.77	12.83	12.64	12.79	108962
2014-04-16	12.84	12.95	12.83	12.95	94105
2014-04-17	12.94	12.99	12.91	12.93	156328
2014-04-21	12.93	12.97	12.93	12.97	161415
2014-04-22	12.98	13.07	12.98	13.02	134579
2014-04-23	13.02	13.06	13.00	13.02	91494
2014-04-24	13.07	13.11	13.03	13.10	158813
2014-04-25	13.08	13.10	13.00	13.02	160345
2014-04-28	13.03	13.09	12.95	13.06	167149
2014-04-29	13.08	13.14	13.08	13.13	108782
2014-04-30	13.12	13.20	13.11	13.17	97344
2014-05-01	13.15	13.22	13.13	13.15	134195
2014-05-02	13.15	13.27	13.15	13.19	207755
2014-05-05	13.14	13.21	13.10	13.21	70768
2014-05-06	13.21	13.21	13.12	13.12	93825
2014-05-07	13.15	13.18	13.07	13.17	145939
2014-05-08	13.17	13.24	13.14	13.18	68881
2014-05-09	13.18	13.20	13.13	13.18	97463
2014-05-12	13.18	13.24	13.17	13.22	170831
2014-05-13	13.24	13.26	13.21	13.21	121383
2014-05-14	13.23	13.24	13.18	13.20	97149
2014-05-15	13.20	13.20	13.07	13.10	230649
2014-05-16	13.12	13.15	13.09	13.15	43391
2014-05-19	13.09	13.23	13.09	13.19	118418
2014-05-20	13.20	13.22	13.11	13.15	78419
2014-05-21	13.18	13.24	13.18	13.23	184843
2014-05-22	13.22	13.32	13.22	13.32	68588
2014-05-23	13.32	13.39	13.32	13.36	145125
2014-05-27	13.38	13.45	13.38	13.43	83021
2014-05-28	13.43	13.48	13.42	13.46	84462
2014-05-29	13.46	13.52	13.43	13.52	54703
2014-05-30	13.49	13.53	13.48	13.52	74238
2014-06-02	13.55	13.57	13.47	13.56	227566
2014-06-03	13.54	13.56	13.52	13.52	78726
2014-06-04	13.52	13.54	13.49	13.53	111025
2014-06-05	13.55	13.62	13.53	13.61	154395
2014-06-06	13.60	13.68	13.59	13.65	117155
2014-06-09	13.68	13.71	13.66	13.67	94173
2014-06-10	13.65	13.68	13.65	13.68	60393
2014-06-11	13.65	13.67	13.61	13.62	117844
2014-06-12	13.62	13.64	13.53	13.55	138902
2014-06-13	13.58	13.62	13.54	13.58	124479
2014-06-16	13.56	13.62	13.55	13.59	149263
2014-06-17	13.60	13.63	13.57	13.63	75726
2014-06-18	13.62	13.71	13.59	13.70	181941
2014-06-19	13.71	13.74	13.67	13.71	150109
2014-06-20	13.79	13.79	13.74	13.78	142418
2014-06-23	13.76	13.77	13.70	13.74	124295
2014-06-24	13.73	13.79	13.65	13.66	407612
2014-06-25	13.61	13.74	13.61	13.74	160975
2014-06-26	13.76	13.76	13.67	13.74	107510
2014-06-27	13.68	13.75	13.67	13.75	188585
2014-06-30	13.75	13.81	13.73	13.75	130030
2014-07-01	13.75	13.88	13.75	13.86	113280
2014-07-02	13.87	13.89	13.83	13.87	82037
2014-07-03	13.89	13.98	13.89	13.95	44124
2014-07-07	13.94	13.95	13.87	13.93	207420
2014-07-08	13.88	13.88	13.77	13.81	114345
2014-07-09	13.88	13.88	13.82	13.86	80973
2014-07-10	13.75	13.84	13.72	13.81	111615
2014-07-11	13.79	13.83	13.76	13.83	82009
2014-07-14	13.88	13.95	13.87	13.90	120168
2014-07-15	13.93	13.94	13.84	13.90	75558
2014-07-16	13.93	13.98	13.92	13.93	106659
2014-07-17	13.91	13.96	13.78	13.78	85462
2014-07-18	13.84	13.94	13.83	13.94	56969
2014-07-21	13.91	13.95	13.88	13.94	108323
2014-07-22	13.96	14.00	13.95	13.98	62429
2014-07-23	14.00	14.05	13.99	14.03	64084
2014-07-24	14.04	14.09	14.03	14.04	109484
2014-07-25	14.01	14.02	13.94	13.97	80908
2014-07-28	13.96	13.99	13.91	13.96	350778
2014-07-29	13.99	14.03	13.94	13.94	130708
2014-07-30	13.94	13.96	13.85	13.87	178749
2014-07-31	13.76	13.78	13.64	13.64	288260
2014-08-01	13.59	13.67	13.52	13.57	236265
2014-08-04	13.58	13.70	13.55	13.68	114397
2014-08-05	13.65	13.66	13.50	13.55	216226
2014-08-06	13.51	13.61	13.51	13.56	160049
2014-08-07	13.60	13.62	13.45	13.49	132903
2014-08-08	13.49	13.58	13.45	13.58	126203
2014-08-11	13.65	13.71	13.64	13.66	241542
2014-08-12	13.63	13.65	13.59	13.63	167177
2014-08-13	13.66	13.73	13.66	13.70	97968
2014-08-14	13.71	13.77	13.71	13.74	108438
2014-08-15	13.81	13.86	13.71	13.77	130545
2014-08-18	13.81	13.88	13.81	13.87	127026
2014-08-19	13.93	13.98	13.91	13.96	84554
2014-08-20	13.96	14.04	13.94	14.03	89254
2014-08-21	14.06	14.12	14.04	14.09	142735
2014-08-22	14.08	14.10	14.03	14.04	109774
2014-08-25	14.09	14.14	14.09	14.09	132044
2014-08-26	14.10	14.17	14.10	14.11	96083
2014-08-27	14.13	14.16	14.12	14.16	103156
2014-08-28	14.09	14.17	14.09	14.14	96987
2014-08-29	14.16	14.17	14.12	14.17	66385
2014-09-02	14.18	14.20	14.13	14.20	167163
2014-09-03	14.27	14.27	14.18	14.20	62190
2014-09-04	14.22	14.25	14.15	14.15	123758
2014-09-05	14.17	14.22	14.11	14.22	183534
2014-09-08	14.22	14.22	14.12	14.21	162769
2014-09-09	14.18	14.18	14.08	14.08	178953
2014-09-10	14.11	14.14	14.06	14.12	88173
2014-09-11	14.10	14.15	14.06	14.13	98609
2014-09-12	14.11	14.12	14.02	14.03	104751
2014-09-15	14.03	14.09	14.01	14.07	92722
2014-09-16	14.03	14.17	14.03	14.16	60321
2014-09-17	14.19	14.22	14.13	14.18	153706
2014-09-18	14.23	14.24	14.20	14.23	93099
2014-09-19	14.26	14.28	14.21	14.23	99096
2014-09-22	14.19	14.20	14.08	14.08	157524
2014-09-23	14.04	14.10	14.00	14.00	118331
2014-09-24	14.00	14.14	13.98	14.14	162270
2014-09-25	14.08	14.08	13.91	13.95	89130
2014-09-26	13.94	14.07	13.93	14.05	114810
2014-09-29	13.92	14.00	13.86	13.94	187692
2014-09-30	13.97	14.03	13.92	13.94	72210
2014-10-01	13.88	13.88	13.73	13.77	187771
2014-10-02	13.76	13.76	13.61	13.69	225079
2014-10-03	13.79	13.93	13.79	13.91	151579
2014-10-06	13.93	13.96	13.86	13.88	92072
2014-10-07	13.83	13.83	13.69	13.70	107497
2014-10-08	13.70	13.91	13.61	13.91	126256
2014-10-09	13.90	13.90	13.65	13.66	129996
2014-10-10	13.60	13.71	13.51	13.51	208498
2014-10-13	13.50	13.51	13.25	13.25	139516
2014-10-14	13.30	13.35	13.12	13.19	483860
2014-10-15	13.01	13.09	12.76	13.04	649637
2014-10-16	12.82	13.17	12.82	13.07	187871
2014-10-17	13.20	13.40	13.20	13.36	512474
2014-10-20	13.32	13.47	13.32	13.46	181660
2014-10-21	13.51	13.73	13.51	13.71	200644
2014-10-22	13.76	13.80	13.63	13.63	113263
2014-10-23	13.77	13.89	13.74	13.82	180949
2014-10-24	13.81	13.91	13.80	13.91	103522
2014-10-27	13.85	13.91	13.79	13.88	98599
2014-10-28	13.93	14.04	13.93	14.04	100475
2014-10-29	14.02	14.11	14.02	14.07	156246
2014-10-30	14.00	14.17	14.00	14.12	141485
2014-10-31	14.24	14.28	14.17	14.27	103337
2014-11-03	14.28	14.34	14.27	14.27	83011
2014-11-04	14.27	14.29	14.18	14.29	103966
2014-11-05	14.33	14.35	14.28	14.32	111377
2014-11-06	14.32	14.38	14.30	14.38	90629
2014-11-07	14.41	14.43	14.35	14.43	112003
2014-11-10	14.43	14.47	14.41	14.46	200614
2014-11-11	14.48	14.50	14.45	14.48	131260
2014-11-12	14.44	14.49	14.43	14.45	119326
2014-11-13	14.48	14.54	14.48	14.54	19916
2014-11-14	14.53	14.61	14.51	14.57	269370
2014-11-17	14.59	14.64	14.55	14.63	236480
2014-11-18	14.65	14.90	14.65	14.81	737986
2014-11-19	14.80	14.80	14.70	14.74	449567
2014-11-20	13.70	13.74	13.68	13.71	231879
2014-11-21	13.81	13.84	13.73	13.73	175077
2014-11-24	13.73	13.80	13.73	13.78	135263
2014-11-25	13.79	13.85	13.76	13.79	110495
2014-11-26	13.78	13.82	13.78	13.82	67759
2014-11-28	13.79	13.80	13.72	13.73	86259
2014-12-01	13.72	13.75	13.60	13.62	117168
2014-12-02	13.61	13.77	13.61	13.75	83116
2014-12-03	13.75	13.85	13.75	13.85	100034
2014-12-04	13.82	13.85	13.77	13.80	69281
2014-12-05	13.83	13.87	13.81	13.84	68629
2014-12-08	13.79	13.84	13.73	13.75	196559
2014-12-09	13.63	13.71	13.56	13.71	144569
2014-12-10	13.67	13.71	13.51	13.52	86223
2014-12-11	13.52	13.73	13.52	13.54	112616
2014-12-12	13.51	13.55	13.33	13.33	135551
2014-12-15	13.40	13.44	13.18	13.26	95895
2014-12-16	13.16	13.42	13.15	13.17	159560
2014-12-17	13.17	13.42	13.17	13.38	181382
2014-12-18	13.53	13.77	13.53	13.76	118399
2014-12-19	13.75	13.92	13.74	13.83	121543
2014-12-22	13.87	13.88	13.78	13.78	101537
2014-12-23	13.82	13.85	13.77	13.79	208859
2014-12-24	13.77	13.85	13.77	13.80	46847
2014-12-26	13.81	13.89	13.81	13.88	57708
2014-12-29	13.89	13.98	13.81	13.87	140728
2014-12-30	13.86	13.89	13.71	13.77	130481
2014-12-31	13.80	13.87	13.67	13.68	105979
2015-01-02	13.80	13.80	13.56	13.67	101518
2015-01-05	13.60	13.60	13.41	13.42	146619
2015-01-06	13.43	13.53	13.28	13.35	122897
2015-01-07	13.44	13.48	13.33	13.47	230050
2015-01-08	13.59	13.73	13.56	13.71	85809
2015-01-09	13.72	13.74	13.56	13.65	106920
2015-01-12	13.68	13.68	13.47	13.57	89098
2015-01-13	13.69	13.77	13.41	13.46	113300
2015-01-14	13.36	13.44	13.27	13.40	160328
2015-01-15	13.45	13.45	13.27	13.30	145013
2015-01-16	13.26	13.49	13.25	13.46	202778
2015-01-20	13.55	13.55	13.38	13.52	119135
2015-01-21	13.52	13.59	13.47	13.56	158315
2015-01-22	13.59	13.76	13.50	13.75	160442
2015-01-23	13.71	13.84	13.70	13.73	199612
2015-01-26	13.70	13.75	13.65	13.70	189206
2015-01-27	13.58	13.69	13.51	13.58	161333
2015-01-28	13.60	13.66	13.42	13.44	153458
2015-01-29	13.48	13.54	13.39	13.54	105725
2015-01-30	13.46	13.57	13.39	13.39	142076
2015-02-02	13.43	13.54	13.39	13.53	129674
2015-02-03	13.57	13.71	13.57	13.69	166766
2015-02-04	13.67	13.74	13.62	13.64	210799
2015-02-05	13.71	13.80	13.71	13.77	119887
2015-02-06	13.82	13.89	13.79	13.83	128287
2015-02-09	13.73	13.81	13.72	13.72	118716
2015-02-10	13.74	13.82	13.71	13.79	126799
2015-02-11	13.78	13.85	13.76	13.83	108206
2015-02-12	13.83	13.99	13.83	13.97	157283
2015-02-13	14.00	14.08	13.96	14.08	147758
2015-02-17	14.06	14.08	14.02	14.08	146181
2015-02-18	14.06	14.08	13.99	14.02	130985
2015-02-19	14.01	14.07	13.95	14.06	78400
2015-02-20	14.05	14.15	13.99	14.12	78010
2015-02-23	14.14	14.19	14.11	14.13	94577
2015-02-24	14.13	14.20	14.13	14.17	90519
2015-02-25	14.20	14.30	14.19	14.27	67595
2015-02-26	14.27	14.27	14.20	14.24	37743
2015-02-27	14.20	14.26	14.16	14.19	79989
2015-03-02	14.18	14.35	14.18	14.35	118915
2015-03-03	14.34	14.34	14.18	14.26	90906
2015-03-04	14.24	14.24	14.13	14.18	65783
2015-03-05	14.23	14.23	14.17	14.17	65203
2015-03-06	14.15	14.16	13.97	14.01	87851
2015-03-09	13.98	14.07	13.98	14.02	170060
2015-03-10	13.92	13.94	13.84	13.84	82840
2015-03-11	13.82	13.87	13.75	13.75	136061
2015-03-12	13.78	13.92	13.78	13.90	106977
2015-03-13	13.90	13.92	13.80	13.90	96341
2015-03-16	13.96	14.02	13.91	14.01	78562
2015-03-17	13.97	14.02	13.95	14.00	76124
2015-03-18	13.96	14.10	13.91	14.04	312896
2015-03-19	14.04	14.07	13.90	14.00	181826
2015-03-20	14.08	14.16	14.04	14.10	102478
2015-03-23	14.14	14.20	14.10	14.14	185501
2015-03-24	14.12	14.14	14.04	14.04	110412
2015-03-25	14.06	14.06	13.85	13.87	107833
2015-03-26	13.84	13.91	13.80	13.88	97386
2015-03-27	13.86	13.92	13.85	13.88	65948
2015-03-30	13.98	14.03	13.91	14.03	155899
2015-03-31	13.89	14.00	13.89	13.96	169276
2015-04-01	13.93	13.93	13.80	13.84	152497
2015-04-02	13.87	13.92	13.84	13.92	110488
2015-04-06	13.81	14.01	13.81	13.97	115486
2015-04-07	13.99	14.03	13.95	13.95	103618
2015-04-08	13.95	14.00	13.94	13.96	88911
2015-04-09	13.94	14.04	13.94	14.04	97390
2015-04-10	14.05	14.10	14.02	14.09	117682
2015-04-13	14.09	14.12	14.01	14.03	66065
2015-04-14	13.98	14.06	13.98	14.02	107904
2015-04-15	14.05	14.13	14.03	14.08	149585
2015-04-16	14.07	14.13	14.07	14.11	85410
2015-04-17	14.01	14.04	13.93	14.04	127980
2015-04-20	14.14	14.14	14.05	14.12	120718
2015-04-21	14.15	14.16	14.07	14.11	65476
2015-04-22	14.15	14.17	14.08	14.17	67633
2015-04-23	14.14	14.23	14.14	14.20	52943
2015-04-24	14.24	14.27	14.20	14.24	97888
2015-04-27	14.24	14.30	14.17	14.18	72917
2015-04-28	14.21	14.25	14.12	14.19	114469
2015-04-29	14.15	14.20	14.07	14.15	83902
2015-04-30	14.15	14.16	13.99	14.00	74604
2015-05-01	14.02	14.10	14.02	14.10	78673
2015-05-04	14.15	14.21	14.13	14.18	117557
2015-05-05	14.19	14.19	14.05	14.08	99841
2015-05-06	14.13	14.14	14.00	14.03	107068
2015-05-07	14.05	14.11	14.01	14.05	69160
2015-05-08	14.19	14.28	14.19	14.28	76101
2015-05-11	14.25	14.28	14.19	14.19	92125
2015-05-12	14.15	14.19	14.07	14.19	64680
2015-05-13	14.23	14.26	14.15	14.18	55322
2015-05-14	14.25	14.34	14.21	14.27	187464
2015-05-15	14.28	14.31	14.25	14.31	52935
2015-05-18	14.26	14.35	14.25	14.34	71186
2015-05-19	14.34	14.36	14.28	14.28	80558
2015-05-20	14.27	14.31	14.25	14.26	73398
2015-05-21	14.26	14.33	14.26	14.31	54517
2015-05-22	14.31	14.32	14.25	14.26	54941
2015-05-26	14.26	14.26	14.12	14.13	51715
2015-05-27	14.17	14.30	14.13	14.29	116472
2015-05-28	14.24	14.28	14.23	14.24	47744
2015-05-29	14.25	14.27	14.16	14.19	75111
2015-06-01	14.25	14.28	14.18	14.27	114082
2015-06-02	14.20	14.30	14.17	14.25	72087
2015-06-03	14.26	14.31	14.26	14.30	67522
2015-06-04	14.26	14.26	14.15	14.15	57595
2015-06-05	14.12	14.19	14.12	14.14	49501
2015-06-08	14.10	14.15	14.02	14.02	77372
2015-06-09	14.04	14.05	14.00	14.00	80723
2015-06-10	14.06	14.20	14.02	14.12	192994
2015-06-11	14.17	14.23	14.15	14.16	103143
2015-06-12	14.16	14.17	14.00	14.06	113683
2015-06-15	14.00	14.04	13.89	13.99	105321
2015-06-16	13.99	14.07	13.99	14.06	66258
2015-06-17	14.09	14.16	14.01	14.09	72239
2015-06-18	14.14	14.27	14.14	14.27	91527
2015-06-19	14.25	14.25	14.15	14.15	44531
2015-06-22	14.23	14.30	14.21	14.25	65743
2015-06-23	14.23	14.30	14.21	14.26	108753
2015-06-24	14.22	14.28	14.14	14.19	120668
2015-06-25	14.19	14.25	14.11	14.11	89140
2015-06-26	14.10	14.13	14.04	14.06	73747
2015-06-29	14.00	14.00	13.86	13.90	200107
2015-06-30	13.97	14.01	13.93	13.97	121326
2015-07-01	14.07	14.11	14.04	14.05	76444
2015-07-02	14.14	14.16	14.05	14.07	190824
2015-07-06	14.00	14.08	13.96	14.01	127455
2015-07-07	14.04	14.34	13.83	14.10	174494
2015-07-08	13.95	13.96	13.84	13.91	148169
2015-07-09	14.02	14.02	13.85	13.86	202901
2015-07-10	13.99	14.03	13.98	14.00	97375
2015-07-13	14.08	14.15	14.08	14.12	92306
2015-07-14	14.08	14.17	14.08	14.17	134078
2015-07-15	14.18	14.26	14.15	14.17	116674
2015-07-16	14.24	14.29	14.21	14.22	95007
2015-07-17	14.22	14.25	14.19	14.24	82462
2015-07-20	14.27	14.34	14.26	14.28	122014
2015-07-21	14.30	14.31	14.20	14.26	61723
2015-07-22	14.20	14.24	14.17	14.20	37884
2015-07-23	14.18	14.26	14.10	14.13	66454
2015-07-24	14.14	14.15	13.96	14.10	62215
2015-07-27	13.97	14.05	13.96	14.05	129741
2015-07-28	14.06	14.19	13.99	14.19	134357
2015-07-29	14.14	14.19	14.13	14.19	101603
2015-07-30	14.12	14.15	14.05	14.15	124975
2015-07-31	14.15	14.35	14.10	14.35	119822
2015-08-03	14.25	14.25	14.03	14.16	84917
2015-08-04	14.13	14.16	14.08	14.15	52174
2015-08-05	14.17	14.17	14.07	14.14	73895
2015-08-06	14.10	14.10	13.94	14.03	54005
2015-08-07	13.98	13.99	13.87	13.93	72384
2015-08-10	13.95	14.04	13.95	14.01	51131
2015-08-11	13.95	13.95	13.85	13.88	122166
2015-08-12	13.79	13.89	13.68	13.89	537741
2015-08-13	13.87	13.93	13.78	13.92	113881
2015-08-14	13.89	13.93	13.87	13.91	87288
2015-08-17	13.84	13.94	13.82	13.92	153207
2015-08-18	13.90	13.95	13.89	13.92	79198
2015-08-19	13.92	13.95	13.80	13.94	155398
2015-08-20	13.85	13.87	13.78	13.79	248174
2015-08-21	13.70	13.72	13.40	13.40	292375
2015-08-24	12.62	12.95	12.33	12.67	544307
2015-08-25	12.99	12.99	12.59	12.59	184616
2015-08-26	12.91	12.93	12.50	12.92	271628
2015-08-27	13.05	13.30	13.04	13.26	171684
2015-08-28	13.22	13.32	13.19	13.28	80019
2015-08-31	13.21	13.28	13.15	13.15	99636
2015-09-01	12.92	13.07	12.90	12.91	223914
2015-09-02	13.08	13.08	12.91	13.04	115254
2015-09-03	13.09	13.16	13.04	13.04	58592
2015-09-04	12.90	12.92	12.78	12.87	137650
2015-09-08	13.02	13.12	13.00	13.10	98225
2015-09-09	13.22	13.22	13.01	13.02	76612
2015-09-10	12.98	13.12	12.93	13.06	182090
2015-09-11	12.97	13.08	12.95	13.07	148148
2015-09-14	13.06	13.09	12.97	13.00	100270
2015-09-15	13.01	13.17	13.00	13.13	137146
2015-09-16	13.13	13.25	13.13	13.25	61753
2015-09-17	13.20	13.41	13.20	13.26	89165
2015-09-18	13.06	13.17	13.00	13.05	135195
2015-09-21	13.12	13.18	13.06	13.18	104106
2015-09-22	12.99	13.01	12.90	13.01	138597
2015-09-23	12.99	13.02	12.89	12.99	99816
2015-09-24	12.94	13.00	12.70	13.00	255210
2015-09-25	13.06	13.06	12.85	12.92	146851
2015-09-28	12.84	12.95	12.56	12.95	308467
2015-09-29	12.73	12.73	12.42	12.51	187704
2015-09-30	12.65	13.01	12.54	12.75	188755
2015-10-01	12.75	12.75	12.61	12.65	120673
2015-10-02	12.54	12.79	12.52	12.77	161291
2015-10-05	12.90	13.05	12.90	12.96	169906
2015-10-06	12.98	13.05	12.93	12.96	144053
2015-10-07	13.06	13.12	12.96	13.06	117685
2015-10-08	13.05	13.22	13.03	13.12	164421
2015-10-09	13.15	13.29	13.14	13.14	93364
2015-10-12	13.16	13.28	13.16	13.18	156684
2015-10-13	13.17	13.26	13.12	13.12	103157
2015-10-14	13.12	13.19	13.02	13.02	84352
2015-10-15	13.13	13.27	13.09	13.26	80327
2015-10-16	13.30	13.38	13.26	13.37	101186
2015-10-19	13.30	13.42	13.30	13.39	121201
2015-10-20	13.34	13.46	13.31	13.37	53875
2015-10-21	13.43	13.45	13.32	13.32	72049
2015-10-22	13.42	13.55	13.38	13.50	147561
2015-10-23	13.63	13.78	13.62	13.62	128361
2015-10-26	13.66	13.68	13.58	13.65	121763
2015-10-27	13.65	13.66	13.54	13.57	130442
2015-10-28	13.61	13.73	13.54	13.72	195948
2015-10-29	13.66	13.74	13.65	13.73	120239
2015-10-30	13.72	13.81	13.70	13.71	111917
2015-11-02	13.73	13.86	13.71	13.84	237595
2015-11-03	13.84	13.88	13.78	13.84	363712
2015-11-04	13.84	13.88	13.75	13.76	311402
2015-11-05	13.79	13.80	13.68	13.74	256439
2015-11-06	13.70	13.75	13.60	13.65	298454
2015-11-09	13.61	13.65	13.50	13.60	169863
2015-11-10	13.53	13.72	13.53	13.67	185401
2015-11-11	13.65	13.70	13.60	13.64	142439
2015-11-12	13.58	13.58	13.46	13.46	81681
2015-11-13	13.44	13.45	13.31	13.32	113797
2015-11-16	13.29	13.51	13.28	13.48	91503
2015-11-17	13.50	13.59	13.46	13.51	93624
2015-11-18	13.56	13.69	13.55	13.69	105328
2015-11-19	13.67	13.73	13.67	13.71	82126
2015-11-20	13.76	13.78	13.70	13.70	135913
2015-11-23	13.02	13.04	12.93	12.96	186309
2015-11-24	12.90	13.00	12.89	12.97	95258
2015-11-25	12.99	13.01	12.96	13.01	41356
2015-11-27	13.00	13.04	12.97	13.00	23115
2015-11-30	13.06	13.06	12.91	12.97	125533
2015-12-01	13.05	13.06	12.98	13.05	100459
2015-12-02	13.09	13.12	12.94	12.94	70280
2015-12-03	13.00	13.00	12.74	12.80	170528
2015-12-04	12.84	13.06	12.83	13.01	109813
2015-12-07	12.98	13.00	12.87	12.93	104906
2015-12-08	12.84	12.90	12.79	12.84	100100
2015-12-09	12.77	12.94	12.68	12.70	119664
2015-12-10	12.70	12.84	12.70	12.73	220513
2015-12-11	12.65	12.65	12.51	12.56	196724
2015-12-14	12.53	12.55	12.39	12.48	164649
2015-12-15	12.54	12.69	12.54	12.63	132603
2015-12-16	12.70	12.88	12.67	12.86	171798
2015-12-17	12.92	12.96	12.74	12.74	136355
2015-12-18	12.74	12.74	12.61	12.62	144145
2015-12-21	12.64	12.68	12.57	12.62	117800
2015-12-22	12.66	12.75	12.62	12.70	111880
2015-12-23	12.77	12.91	12.77	12.88	108201
2015-12-24	12.87	12.89	12.85	12.89	59839
2015-12-28	12.88	12.88	12.79	12.82	212588
2015-12-29	12.86	13.04	12.86	12.94	177181
2015-12-30	12.90	12.99	12.90	12.94	147148
2015-12-31	12.89	12.94	12.78	12.83	108708
2016-01-04	12.64	12.69	12.45	12.69	184223
2016-01-05	12.69	12.85	12.61	12.71	167334
2016-01-06	12.50	12.57	12.39	12.55	156222
2016-01-07	12.35	12.38	12.18	12.21	227882
2016-01-08	12.24	12.28	12.02	12.06	151593
2016-01-11	12.08	12.12	11.85	12.06	240057
2016-01-12	12.12	12.19	11.93	12.18	186514
2016-01-13	12.25	12.25	11.82	11.89	335141
2016-01-14	11.92	12.02	11.74	12.00	226666
2016-01-15	11.65	11.69	11.51	11.69	331678
2016-01-19	11.75	11.75	11.48	11.57	279637
2016-01-20	11.35	11.40	11.00	11.31	506605
2016-01-21	11.28	11.52	11.22	11.43	317598
2016-01-22	11.66	11.77	11.55	11.77	314904
2016-01-25	11.67	11.72	11.56	11.56	118185
2016-01-26	11.62	11.73	11.59	11.72	124810
2016-01-27	11.69	11.79	11.59	11.60	84198
2016-01-28	11.71	11.72	11.60	11.72	97362
2016-01-29	11.76	11.94	11.75	11.93	89552
2016-02-01	11.86	12.01	11.85	11.94	154697
2016-02-02	11.84	11.84	11.70	11.75	247106
2016-02-03	11.79	11.86	11.60	11.79	262980
2016-02-04	11.72	11.93	11.72	11.80	303350
2016-02-05	11.73	11.79	11.53	11.57	170098
2016-02-08	11.44	11.44	11.22	11.36	199510
2016-02-09	11.21	11.36	11.17	11.24	378184
2016-02-10	11.31	11.37	11.21	11.21	282872
2016-02-11	11.03	11.15	10.96	11.06	386038
2016-02-12	11.14	11.32	11.14	11.30	249404
2016-02-16	11.42	11.58	11.39	11.56	376075
2016-02-17	11.60	11.81	11.60	11.79	216105
2016-02-18	11.83	11.85	11.77	11.81	321094
2016-02-19	11.72	11.78	11.69	11.78	82838
2016-02-22	11.84	11.91	11.81	11.83	318051
2016-02-23	11.80	11.87	11.67	11.73	211321
2016-02-24	11.60	11.79	11.49	11.79	289743
2016-02-25	11.80	11.95	11.77	11.95	110467
2016-02-26	11.98	12.01	11.89	11.95	105038
2016-02-29	11.90	12.00	11.85	11.88	137916
2016-03-01	11.95	12.11	11.90	12.07	146168
2016-03-02	12.10	12.16	12.07	12.16	116935
2016-03-03	12.11	12.18	12.10	12.18	265876
2016-03-04	12.16	12.27	12.16	12.23	101570
2016-03-07	12.16	12.27	12.16	12.25	145219
2016-03-08	12.19	12.22	12.11	12.12	132592
2016-03-09	12.15	12.24	12.15	12.24	95073
2016-03-10	12.27	12.31	12.15	12.22	140862
2016-03-11	12.28	12.44	12.28	12.40	92855
2016-03-14	12.38	12.44	12.38	12.41	64772
2016-03-15	12.34	12.44	12.33	12.42	198964
2016-03-16	12.39	12.51	12.39	12.46	110618
2016-03-17	12.44	12.55	12.44	12.50	104665
2016-03-18	12.55	12.60	12.51	12.51	97048
2016-03-21	12.52	12.59	12.52	12.55	49402
2016-03-22	12.50	12.59	12.50	12.57	92982
2016-03-23	12.53	12.56	12.49	12.52	83219
2016-03-24	12.48	12.50	12.45	12.47	79020
2016-03-28	12.49	12.54	12.49	12.50	121877
2016-03-29	12.46	12.58	12.42	12.57	48120
2016-03-30	12.62	12.75	12.62	12.65	106823
2016-03-31	12.65	12.74	12.62	12.65	86407
2016-04-01	12.57	12.70	12.55	12.70	142075
2016-04-04	12.69	12.69	12.62	12.65	201665
2016-04-05	12.55	12.56	12.43	12.49	470368
2016-04-06	12.47	12.66	12.47	12.66	102083
2016-04-07	12.55	12.61	12.49	12.56	170115
2016-04-08	12.58	12.66	12.54	12.61	131752
2016-04-11	12.62	12.66	12.58	12.61	76358
2016-04-12	12.58	12.70	12.57	12.70	84734
2016-04-13	12.72	12.82	12.72	12.79	141465
2016-04-14	12.81	12.82	12.76	12.82	99770
2016-04-15	12.78	12.80	12.76	12.79	67843
2016-04-18	12.76	12.86	12.75	12.85	224856
2016-04-19	12.88	12.94	12.85	12.88	168731
2016-04-20	12.87	12.93	12.87	12.88	146182
2016-04-21	12.87	12.91	12.82	12.85	237267
2016-04-22	12.81	12.86	12.79	12.81	152295
2016-04-25	12.78	12.80	12.72	12.76	145937
2016-04-26	12.79	12.86	12.78	12.86	122870
2016-04-27	12.83	12.91	12.78	12.87	185104
2016-04-28	12.81	12.88	12.73	12.73	223971
2016-04-29	12.74	12.74	12.60	12.65	113168
2016-05-02	12.73	12.76	12.68	12.72	105722
2016-05-03	12.63	12.67	12.58	12.63	170166
2016-05-04	12.59	12.62	12.53	12.54	159022
2016-05-05	12.64	12.64	12.53	12.54	199132
2016-05-06	12.49	12.60	12.49	12.56	156551
2016-05-09	12.58	12.64	12.56	12.62	190237
2016-05-10	12.65	12.76	12.65	12.75	121607
2016-05-11	12.71	12.73	12.61	12.61	92189
2016-05-12	12.68	12.71	12.53	12.59	178203
2016-05-13	12.55	12.62	12.49	12.49	97238
2016-05-16	12.49	12.62	12.49	12.58	120631
2016-05-17	12.55	12.58	12.50	12.50	85791
2016-05-18	12.50	12.56	12.43	12.52	186313
2016-05-19	12.48	12.48	12.40	12.46	104617
2016-05-20	12.49	12.58	12.48	12.50	125914
2016-05-23	12.50	12.56	12.48	12.50	149736
2016-05-24	12.56	12.63	12.54	12.61	247693
2016-05-25	12.64	12.74	12.64	12.73	187953
2016-05-26	12.76	12.78	12.69	12.70	166098
2016-05-27	12.74	12.76	12.73	12.75	104678
2016-05-31	12.78	12.83	12.71	12.77	166239
2016-06-01	12.72	12.81	12.70	12.81	257649
2016-06-02	12.79	12.84	12.77	12.84	165916
2016-06-03	12.79	12.85	12.74	12.81	127642
2016-06-06	12.84	12.92	12.84	12.91	149393
2016-06-07	12.88	12.95	12.86	12.90	128685
2016-06-08	12.91	12.96	12.91	12.95	64791
2016-06-09	12.92	12.94	12.87	12.90	114074
2016-06-10	12.82	12.84	12.74	12.77	176871
2016-06-13	12.72	12.80	12.65	12.66	220857
2016-06-14	12.59	12.68	12.56	12.61	87397
2016-06-15	12.65	12.68	12.58	12.58	79454
2016-06-16	12.50	12.59	12.42	12.55	479358
2016-06-17	12.53	12.59	12.50	12.53	116456
2016-06-20	12.65	12.71	12.61	12.61	157808
2016-06-21	12.61	12.64	12.59	12.60	190795
2016-06-22	12.63	12.67	12.60	12.60	168265
2016-06-23	12.71	12.72	12.66	12.71	219633
2016-06-24	12.31	12.47	12.30	12.34	329649
2016-06-27	12.29	12.29	12.07	12.09	207141
2016-06-28	12.16	12.30	12.16	12.29	148444
2016-06-29	12.37	12.53	12.37	12.51	134888
2016-06-30	12.53	12.70	12.51	12.67	157936
2016-07-01	12.66	12.73	12.66	12.72	138680
2016-07-05	12.61	12.63	12.56	12.63	77031
2016-07-06	12.57	12.70	12.54	12.70	117044
2016-07-07	12.68	12.74	12.60	12.70	168582
2016-07-08	12.75	12.90	12.75	12.86	225532
2016-07-11	12.90	12.99	12.90	12.94	161778
2016-07-12	12.98	13.03	12.95	13.02	194219
2016-07-13	13.06	13.06	12.95	12.97	150846
2016-07-14	13.05	13.07	13.00	13.05	138109
2016-07-15	13.05	13.09	12.98	13.02	132612
2016-07-18	13.01	13.05	12.97	13.05	130915
2016-07-19	13.00	13.04	12.98	13.01	114758
2016-07-20	13.04	13.08	13.02	13.05	171560
2016-07-21	13.08	13.09	13.00	13.06	144774
2016-07-22	13.02	13.08	13.02	13.05	125388
2016-07-25	13.07	13.08	12.96	13.01	232634
2016-07-26	13.00	13.05	12.98	13.03	141398
2016-07-27	13.05	13.08	13.03	13.07	111339
2016-07-28	13.04	13.11	13.02	13.11	103383
2016-07-29	13.12	13.17	13.09	13.13	134918
2016-08-01	13.13	13.14	13.09	13.13	117360
2016-08-02	13.11	13.11	12.98	13.05	172110
2016-08-03	13.04	13.10	13.01	13.10	53057
2016-08-04	13.08	13.11	13.07	13.10	73435
2016-08-05	13.12	13.21	13.12	13.21	294517
2016-08-08	13.20	13.22	13.15	13.17	142359
2016-08-09	13.20	13.25	13.20	13.15	79191
2016-08-10	13.21	13.21	13.13	13.15	95312
2016-08-11	13.21	13.22	13.17	13.21	49631
2016-08-12	13.18	13.21	13.17	13.17	73844
2016-08-15	13.18	13.25	13.18	13.20	117075
2016-08-16	13.20	13.20	13.14	13.19	124710
2016-08-17	13.16	13.19	13.13	13.16	139202
2016-08-18	13.15	13.24	13.15	13.24	101739
2016-08-19	13.18	13.22	13.17	13.21	56660
2016-08-22	13.17	13.25	13.16	13.24	102815
2016-08-23	13.27	13.32	13.26	13.28	166398
2016-08-24	13.27	13.27	13.20	13.21	111048
2016-08-25	13.19	13.24	13.17	13.18	166594
2016-08-26	13.18	13.27	13.09	13.16	250545
2016-08-29	13.18	13.24	13.18	13.21	187829
2016-08-30	13.20	13.22	13.14	13.18	159075
2016-08-31	13.14	13.17	13.12	13.13	151983
2016-09-01	13.14	13.16	13.06	13.12	188247
2016-09-02	13.20	13.25	13.18	13.19	124745
2016-09-06	13.21	13.25	13.18	13.22	95642
2016-09-07	13.25	13.27	13.21	13.23	89813
2016-09-08	13.20	13.24	13.18	13.21	109253
2016-09-09	13.13	13.17	12.90	12.91	178386
2016-09-12	12.82	13.05	12.82	13.02	202723
2016-09-13	12.92	12.94	12.75	12.82	174986
2016-09-14	12.82	12.90	12.81	12.85	89012
2016-09-15	12.83	12.97	12.83	12.97	136337
2016-09-16	12.93	12.96	12.87	12.95	129416
2016-09-19	12.97	13.01	12.92	12.93	259437
2016-09-20	12.98	13.01	12.91	12.94	151048
2016-09-21	12.97	13.07	12.94	13.06	254760
2016-09-22	13.09	13.21	13.08	13.14	313449
2016-09-23	13.10	13.14	13.09	13.10	113036
2016-09-26	13.02	13.06	12.97	12.99	224725
2016-09-27	12.98	13.05	12.97	13.04	129436
2016-09-28	13.07	13.13	13.00	13.10	135576
2016-09-29	13.07	13.12	12.98	13.00	210973
2016-09-30	13.05	13.15	13.05	13.15	148454
2016-10-03	13.11	13.11	13.07	13.08	106903
2016-10-04	13.06	13.09	12.98	13.00	146565
2016-10-05	13.08	13.11	13.04	13.05	116761
2016-10-06	13.08	13.09	13.03	13.05	111004
2016-10-07	13.07	13.08	12.98	13.04	124054
2016-10-10	13.09	13.13	13.09	13.09	98673
2016-10-11	13.10	13.10	12.93	12.97	247989
2016-10-12	12.97	13.03	12.96	12.99	111713
2016-10-13	12.90	12.99	12.85	12.94	205276
2016-10-14	13.01	13.03	12.95	12.96	94811
2016-10-17	12.96	12.96	12.87	12.90	144825
2016-10-18	12.97	12.99	12.90	12.97	161784
2016-10-19	12.96	13.02	12.94	12.98	123338
2016-10-20	12.98	13.01	12.88	12.93	225325
2016-10-21	12.91	12.96	12.89	12.96	53722
2016-10-24	12.97	13.02	12.96	12.98	163206
2016-10-25	12.99	13.01	12.97	12.97	111202
2016-10-26	12.92	12.97	12.89	12.94	50978
2016-10-27	12.98	13.00	12.89	12.89	93442
2016-10-28	12.87	12.92	12.82	12.83	108027
2016-10-31	12.83	12.85	12.76	12.78	196000
2016-11-01	12.80	12.81	12.62	12.70	101352
2016-11-02	12.69	12.70	12.61	12.63	133277
2016-11-03	12.62	12.65	12.58	12.58	162272
2016-11-04	12.60	12.62	12.54	12.55	147487
2016-11-07	12.68	12.77	12.68	12.74	170174
2016-11-08	12.75	12.86	12.75	12.83	101881
2016-11-09	12.70	13.04	12.70	12.96	308547
2016-11-10	13.07	13.10	12.93	13.05	208921
2016-11-11	13.05	13.05	12.96	13.01	107108
2016-11-14	13.04	13.07	12.99	12.99	145636
2016-11-15	13.02	13.11	13.01	13.08	145561
2016-11-16	13.05	13.11	13.04	13.10	99761
2016-11-17	13.07	13.15	13.07	13.12	154848
2016-11-18	13.15	13.18	13.11	13.17	242189
2016-11-21	13.17	13.35	13.17	12.47	543816
2016-11-22	12.59	12.59	12.43	12.48	771527
2016-11-23	12.46	12.48	12.42	12.47	196599
2016-11-25	12.48	12.53	12.48	12.53	103489
2016-11-28	12.49	12.51	12.44	12.45	160664
2016-11-29	12.41	12.46	12.39	12.40	258327
2016-11-30	12.49	12.49	12.38	12.40	217469
2016-12-01	12.41	12.44	12.37	12.40	258682
2016-12-02	12.40	12.43	12.33	12.37	263084
2016-12-05	12.45	12.47	12.37	12.39	516497
2016-12-06	12.44	12.44	12.38	12.42	398079
2016-12-07	12.40	12.62	12.40	12.57	254652
2016-12-08	12.57	12.65	12.56	12.61	273631
2016-12-09	12.66	12.71	12.66	12.69	129596
2016-12-12	12.71	12.73	12.68	12.70	221235
2016-12-13	12.71	12.87	12.71	12.86	375684
2016-12-14	12.81	12.86	12.73	12.76	283508
2016-12-15	12.74	12.85	12.73	12.81	265105
2016-12-16	12.82	12.85	12.80	12.84	235417
2016-12-19	12.84	12.87	12.80	12.86	314472
2016-12-20	12.86	12.92	12.85	12.90	264418
2016-12-21	12.87	12.91	12.86	12.87	193737
2016-12-22	12.86	12.88	12.83	12.85	116787
2016-12-23	12.85	12.87	12.80	12.82	227749
2016-12-27	12.85	12.89	12.83	12.86	287290
2016-12-28	12.90	12.90	12.80	12.80	162179
2016-12-29	12.80	12.83	12.75	12.78	175837
2016-12-30	12.81	12.81	12.70	12.71	197341
2017-01-03	12.81	12.86	12.77	12.78	206411
2017-01-04	12.82	12.87	12.82	12.85	313557
2017-01-05	12.84	12.89	12.82	12.88	270892
2017-01-06	12.91	12.97	12.87	12.95	196188
2017-01-09	12.95	12.97	12.93	12.94	229550
2017-01-10	12.94	13.00	12.94	12.95	240931
2017-01-11	12.94	13.00	12.93	12.99	201698
2017-01-12	13.02	13.02	12.92	12.97	139510
2017-01-13	13.00	13.03	12.96	12.99	140688
2017-01-17	12.98	12.99	12.94	12.94	122392
2017-01-18	12.96	12.99	12.93	12.99	104276
2017-01-19	12.99	12.99	12.93	12.94	166317
2017-01-20	12.97	13.02	12.95	13.00	172443
2017-01-23	13.00	13.01	12.96	13.00	229754
2017-01-24	13.04	13.08	13.00	13.06	261100
2017-01-25	13.11	13.20	13.10	13.17	205901
2017-01-26	13.18	13.23	13.17	13.20	261620
2017-01-27	13.20	13.22	13.18	13.18	279336
2017-01-30	13.11	13.14	13.07	13.10	292290
2017-01-31	13.06	13.13	13.04	13.13	236499
2017-02-01	13.16	13.18	13.13	13.17	257901
2017-02-02	13.16	13.19	13.13	13.18	131709
2017-02-03	13.22	13.29	13.22	13.25	246942
2017-02-06	13.26	13.28	13.22	13.26	185435
2017-02-07	13.27	13.30	13.23	13.21	163524
2017-02-08	13.24	13.25	13.20	13.23	119340
2017-02-09	13.24	13.34	13.24	13.30	270150
2017-02-10	13.35	13.38	13.33	13.36	107001
2017-02-13	13.40	13.49	13.40	13.45	203497
2017-02-14	13.44	13.52	13.41	13.52	125901
2017-02-15	13.50	13.60	13.47	13.57	137371
2017-02-16	13.56	13.57	13.50	13.54	103957
2017-02-17	13.48	13.53	13.48	13.53	134995
2017-02-21	13.54	13.62	13.54	13.61	153865
2017-02-22	13.58	13.64	13.58	13.64	160475
2017-02-23	13.65	13.67	13.60	13.63	154941
2017-02-24	13.59	13.64	13.56	13.64	139861
2017-02-27	13.62	13.70	13.61	13.65	140387
2017-02-28	13.64	13.67	13.58	13.62	162170
2017-03-01	13.71	13.84	13.71	13.82	201510
2017-03-02	13.80	13.82	13.73	13.73	235294
2017-03-03	13.74	13.81	13.74	13.81	238109
2017-03-06	13.76	13.79	13.70	13.77	123375
2017-03-07	13.73	13.78	13.73	13.73	92567
2017-03-08	13.75	13.78	13.69	13.70	103864
2017-03-09	13.69	13.73	13.65	13.69	205939
2017-03-10	13.76	13.76	13.71	13.71	109005
2017-03-13	13.69	13.76	13.69	13.75	112209
2017-03-14	13.72	13.73	13.67	13.72	35095
2017-03-15	13.75	13.82	13.72	13.80	245799
2017-03-16	13.82	13.82	13.76	13.82	137380
2017-03-17	13.82	13.85	13.79	13.79	114068
2017-03-20	13.79	13.82	13.75	13.77	77339
2017-03-21	13.80	13.80	13.57	13.62	210833
2017-03-22	13.59	13.63	13.55	13.61	174155
2017-03-23	13.59	13.68	13.59	13.60	103140
2017-03-24	13.64	13.67	13.56	13.60	80659
2017-03-27	13.50	13.61	13.46	13.59	172050
2017-03-28	13.57	13.73	13.57	13.72	137296
2017-03-29	13.70	13.76	13.67	13.74	205887
2017-03-30	13.72	13.79	13.72	13.76	121688
2017-03-31	13.76	13.77	13.73	13.75	252122
2017-04-03	13.74	13.77	13.63	13.66	192068
2017-04-04	13.65	13.72	13.63	13.71	146027
2017-04-05	13.75	13.80	13.69	13.70	172164
2017-04-06	13.70	13.76	13.69	13.75	156428
2017-04-07	13.74	13.78	13.71	13.77	122641
2017-04-10	13.77	13.85	13.77	13.82	153914
2017-04-11	13.80	13.80	13.71	13.80	169177
2017-04-12	13.78	13.79	13.73	13.75	119666
2017-04-13	13.73	13.78	13.65	13.65	138830
2017-04-17	13.66	13.74	13.66	13.72	137862
2017-04-18	13.69	13.74	13.68	13.70	131531
2017-04-19	13.70	13.76	13.68	13.68	98708
2017-04-20	13.72	13.81	13.70	13.79	131372
2017-04-21	13.79	13.83	13.76	13.79	117413
2017-04-24	13.85	13.93	13.85	13.91	203859
2017-04-25	13.94	14.01	13.94	13.98	143358
2017-04-26	14.01	14.05	14.00	14.01	174651
2017-04-27	14.03	14.07	14.01	14.05	135786
2017-04-28	14.09	14.09	14.03	14.05	139056
2017-05-01	14.08	14.13	14.06	14.11	180047
2017-05-02	14.12	14.19	14.09	14.12	166135
2017-05-03	14.10	14.13	14.09	14.12	62653
2017-05-04	14.11	14.16	14.08	14.12	200101
2017-05-05	14.14	14.19	14.12	14.19	94850
2017-05-08	14.17	14.19	14.11	14.18	226404
2017-05-09	14.20	14.21	14.15	14.12	60376
2017-05-10	14.13	14.14	14.11	14.14	103868
2017-05-11	14.10	14.10	14.03	14.07	219325
2017-05-12	14.08	14.10	14.03	14.04	267253
2017-05-15	14.09	14.16	14.09	14.12	205558
2017-05-16	14.13	14.16	14.12	14.12	172308
2017-05-17	14.05	14.06	13.90	13.90	315812
2017-05-18	13.90	13.97	13.86	13.93	201067
2017-05-19	14.00	14.08	13.99	14.04	143536
2017-05-22	14.06	14.11	14.06	14.10	179325
2017-05-23	14.14	14.17	14.11	14.12	110714
2017-05-24	14.17	14.18	14.12	14.13	115835
2017-05-25	14.18	14.27	14.18	14.21	167507
2017-05-26	14.24	14.27	14.23	14.23	107777
2017-05-30	14.22	14.28	14.22	14.23	65771
2017-05-31	14.25	14.27	14.17	14.24	95514
2017-06-01	14.27	14.35	14.25	14.31	186494
2017-06-02	14.35	14.44	14.34	14.43	230509
2017-06-05	14.42	14.42	14.37	14.37	96068
2017-06-06	14.36	14.40	14.35	14.37	118764
2017-06-07	14.39	14.43	14.33	14.36	306867
2017-06-08	14.39	14.43	14.35	14.42	191076
2017-06-09	14.41	14.45	14.29	14.34	221307
2017-06-12	14.31	14.35	14.24	14.28	169739
2017-06-13	14.31	14.38	14.31	14.34	109154
2017-06-14	14.37	14.38	14.32	14.33	114949
2017-06-15	14.25	14.33	14.25	14.32	90701
2017-06-16	14.33	14.35	14.27	14.31	87995
2017-06-19	14.39	14.45	14.36	14.45	69336
2017-06-20	14.41	14.45	14.32	14.33	170892
2017-06-21	14.38	14.41	14.34	14.37	70835
2017-06-22	14.36	14.41	14.33	14.33	76571
2017-06-23	14.37	14.39	14.33	14.36	120097
2017-06-26	14.43	14.43	14.35	14.35	169027
2017-06-27	14.39	14.39	14.26	14.26	208183
2017-06-28	14.32	14.39	14.29	14.36	137209
2017-06-29	14.40	14.40	14.18	14.27	180272
2017-06-30	14.31	14.34	14.29	14.29	120272
2017-07-03	14.32	14.40	14.32	14.35	125689
2017-07-05	14.34	14.40	14.30	14.36	87758
2017-07-06	14.35	14.35	14.26	14.29	167469
2017-07-07	14.32	14.38	14.30	14.38	93607
2017-07-10	14.36	14.44	14.31	14.43	99990
2017-07-11	14.42	14.44	14.36	14.44	113825
2017-07-12	14.46	14.54	14.46	14.47	120434
2017-07-13	14.52	14.55	14.49	14.54	76717
2017-07-14	14.52	14.64	14.52	14.63	101994
2017-07-17	14.65	14.66	14.60	14.63	102888
2017-07-18	14.60	14.63	14.58	14.62	88916
2017-07-19	14.64	14.71	14.63	14.70	80391
2017-07-20	14.71	14.72	14.68	14.70	71006
2017-07-21	14.67	14.67	14.63	14.67	95218
2017-07-24	14.73	14.73	14.67	14.72	618998
2017-07-25	14.77	14.81	14.76	14.81	225865
2017-07-26	14.81	14.86	14.80	14.81	186881
2017-07-27	14.85	14.85	14.75	14.77	265437
2017-07-28	14.78	14.81	14.76	14.79	446457
2017-07-31	14.84	14.84	14.77	14.78	250672
2017-08-01	14.82	14.84	14.79	14.81	305665
2017-08-02	14.83	14.85	14.79	14.84	491618
2017-08-03	14.82	14.85	14.80	14.83	167808
2017-08-04	14.85	14.87	14.83	14.85	143149
2017-08-07	14.85	14.90	14.84	14.88	139484
2017-08-08	14.87	14.94	14.83	14.78	281263
2017-08-09	14.78	14.78	14.72	14.77	192165
2017-08-10	14.74	14.74	14.46	14.49	378927
2017-08-11	14.40	14.55	14.37	14.52	284798
2017-08-14	14.65	14.73	14.62	14.72	139516
2017-08-15	14.76	14.76	14.67	14.69	110050
2017-08-16	14.69	14.73	14.67	14.69	90591
2017-08-17	14.65	14.69	14.51	14.54	132660
2017-08-18	14.52	14.55	14.45	14.51	119135
2017-08-21	14.47	14.50	14.42	14.49	83501
2017-08-22	14.51	14.62	14.51	14.60	143201
2017-08-23	14.51	14.63	14.51	14.61	77060
2017-08-24	14.62	14.62	14.57	14.59	145754
2017-08-25	14.62	14.65	14.58	14.63	96964
2017-08-28	14.65	14.65	14.58	14.59	73490
2017-08-29	14.54	14.65	14.51	14.63	94967
2017-08-30	14.64	14.72	14.62	14.67	68441
2017-08-31	14.70	14.79	14.70	14.77	94551
2017-09-01	14.79	14.84	14.76	14.81	144687
2017-09-05	14.79	14.80	14.65	14.71	121551
2017-09-06	14.74	14.78	14.73	14.76	102530
2017-09-07	14.77	14.80	14.74	14.77	57194
2017-09-08	14.77	14.79	14.71	14.72	90905
2017-09-11	14.80	14.88	14.79	14.84	165276
2017-09-12	14.88	14.97	14.88	14.94	57695
2017-09-13	14.93	14.99	14.93	14.94	93546
2017-09-14	14.92	15.02	14.92	14.97	75050
2017-09-15	14.96	15.02	14.96	15.02	64128
2017-09-18	15.01	15.04	14.98	15.00	86290
2017-09-19	15.00	15.08	15.00	15.07	95772
2017-09-20	15.10	15.11	15.04	15.07	120620
2017-09-21	15.06	15.07	15.01	15.01	51020
2017-09-22	15.01	15.06	14.98	15.01	149834
2017-09-25	14.99	15.05	14.95	15.02	214840
2017-09-26	15.06	15.09	15.02	15.02	251320
2017-09-27	15.08	15.16	15.05	15.14	184158
2017-09-28	15.12	15.16	15.09	15.15	167963
2017-09-29	15.15	15.25	15.15	15.21	146813
2017-10-02	15.26	15.30	15.22	15.30	110796
2017-10-03	15.27	15.31	15.27	15.30	122588
2017-10-04	15.30	15.30	15.27	15.27	140039
2017-10-05	15.31	15.34	15.28	15.32	309775
2017-10-06	15.32	15.34	15.29	15.33	190690
2017-10-09	15.33	15.40	15.29	15.30	3775135
2017-10-10	15.34	15.40	15.34	15.38	110475
2017-10-11	15.39	15.44	15.37	15.44	204081
2017-10-12	15.44	15.48	15.42	15.46	143498
2017-10-13	15.49	15.49	15.44	15.48	79802
2017-10-16	15.50	15.50	15.45	15.46	117158
2017-10-17	15.47	15.48	15.45	15.47	88685
2017-10-18	15.50	15.50	15.45	15.45	142234
2017-10-19	15.44	15.45	15.39	15.44	139017
2017-10-20	15.50	15.53	15.50	15.52	97333
2017-10-23	15.54	15.56	15.47	15.49	111109
2017-10-24	15.54	15.54	15.49	15.50	157152
2017-10-25	15.50	15.52	15.34	15.39	116608
2017-10-26	15.43	15.52	15.39	15.43	176907
2017-10-27	15.51	15.64	15.47	15.64	170877
2017-10-30	15.61	15.64	15.56	15.60	212598
2017-10-31	15.63	15.64	15.56	15.62	293538
2017-11-01	15.66	15.70	15.57	15.64	169909
2017-11-02	15.61	15.66	15.59	15.64	135145
2017-11-03	15.69	15.74	15.65	15.71	142235
2017-11-06	15.74	15.80	15.70	15.80	119006
2017-11-07	15.78	15.80	15.74	15.77	127035
2017-11-08	15.77	15.77	15.67	15.74	190886
2017-11-09	15.68	15.68	15.55	15.67	181537
2017-11-10	15.70	15.79	15.68	15.73	335080
2017-11-13	15.73	15.76	15.67	15.76	574217
2017-11-14	15.73	15.75	15.66	15.71	542383
2017-11-15	15.60	15.66	15.54	15.58	373726
2017-11-16	15.63	15.76	15.63	15.73	223166
2017-11-17	15.75	15.92	15.73	15.78	700550
2017-11-20	15.84	15.85	15.80	14.57	331065
2017-11-21	14.63	14.76	14.52	14.66	667109
2017-11-22	14.66	14.70	14.64	14.64	331769
2017-11-24	14.74	14.77	14.67	14.77	135933
2017-11-27	14.77	14.80	14.69	14.69	176807
2017-11-28	14.71	14.89	14.71	14.89	257931
2017-11-29	14.91	14.91	14.76	14.86	205867
2017-11-30	14.89	14.94	14.86	14.87	194927
2017-12-01	14.90	14.95	14.74	14.85	234438
2017-12-04	14.98	15.04	14.81	14.84	418342
2017-12-05	14.86	14.88	14.81	14.82	224644
2017-12-06	14.77	14.82	14.76	14.79	137994
2017-12-07	14.76	14.83	14.76	14.80	111827
2017-12-08	14.84	14.87	14.82	14.83	182981
2017-12-11	14.84	14.85	14.82	14.84	318252
2017-12-12	14.84	14.86	14.83	14.84	873618
2017-12-13	14.85	14.91	14.84	14.88	372729
2017-12-14	14.88	14.92	14.86	14.87	303939
2017-12-15	14.91	14.99	14.91	14.99	323551
2017-12-18	15.08	15.12	15.04	15.10	227003
2017-12-19	15.08	15.11	15.04	15.07	415282
2017-12-20	15.11	15.13	15.03	15.07	123628
2017-12-21	15.07	15.12	15.05	15.07	258928
2017-12-22	15.11	15.15	15.04	15.08	389026
2017-12-26	15.05	15.08	14.99	15.00	360763
2017-12-27	15.03	15.09	15.03	15.05	177382
2017-12-28	15.07	15.11	15.05	15.07	150319
2017-12-29	15.10	15.13	15.02	15.03	207763
2018-01-02	15.12	15.13	15.08	15.10	192282
2018-01-03	15.13	15.22	15.12	15.22	203955
2018-01-04	15.23	15.35	15.23	15.35	157407
2018-01-05	15.40	15.40	15.31	15.38	215854
2018-01-08	15.36	15.42	15.35	15.42	221783
2018-01-09	15.43	15.48	15.43	15.47	178860
2018-01-10	15.41	15.47	15.41	15.47	240129
2018-01-11	15.50	15.57	15.49	15.57	158047
2018-01-12	15.53	15.69	15.53	15.67	194880
2018-01-16	15.68	15.80	15.63	15.67	275893
2018-01-17	15.74	15.76	15.64	15.73	353385
2018-01-18	15.71	15.77	15.65	15.72	200960
2018-01-19	15.70	15.78	15.70	15.78	194176
2018-01-22	15.77	15.90	15.77	15.88	232790
2018-01-23	15.92	16.04	15.88	16.04	186516
2018-01-24	16.09	16.09	15.90	15.99	253043
2018-01-25	16.03	16.05	15.87	15.95	548770
2018-01-26	15.95	16.10	15.95	16.07	246160
2018-01-29	16.06	16.11	15.96	15.98	396744
2018-01-30	15.83	15.88	15.76	15.84	354528
2018-01-31	15.87	15.92	15.84	15.90	321141
2018-02-01	15.80	15.97	15.80	15.88	131981
2018-02-02	15.80	15.80	15.53	15.54	301363
2018-02-05	15.45	15.48	14.69	14.85	686038
2018-02-06	14.64	15.14	14.30	15.08	535926
2018-02-07	15.08	15.25	15.08	15.12	382201
2018-02-08	15.12	15.15	14.61	14.61	381760
2018-02-09	14.80	14.83	14.35	14.74	471169
2018-02-12	14.81	14.98	14.76	14.93	276500
2018-02-13	14.90	15.00	14.84	14.96	166664
2018-02-14	14.85	15.19	14.85	15.12	123531
2018-02-15	15.24	15.30	15.15	15.29	126869
2018-02-16	15.26	15.43	15.26	15.34	108809
2018-02-20	15.24	15.38	15.21	15.24	144426
2018-02-21	15.27	15.39	15.20	15.20	140761
2018-02-22	15.25	15.33	15.19	15.22	132838
2018-02-23	15.27	15.45	15.27	15.45	150747
2018-02-26	15.50	15.62	15.47	15.60	188411
2018-02-27	15.60	15.77	15.49	15.50	221895
2018-02-28	15.51	15.54	15.33	15.33	117620
2018-03-01	15.35	15.38	15.06	15.14	303826
2018-03-02	14.99	15.12	14.92	15.11	498999
2018-03-05	15.02	15.25	14.98	15.22	208043
2018-03-06	15.26	15.33	15.20	15.24	124994
2018-03-07	15.13	15.26	15.11	15.25	236098
2018-03-08	15.27	15.33	15.23	15.32	97659
2018-03-09	15.42	15.60	15.39	15.60	123849
2018-03-12	15.62	15.68	15.58	15.67	92586
2018-03-13	15.70	15.72	15.46	15.52	127795
2018-03-14	15.54	15.55	15.38	15.38	239135
2018-03-15	15.41	15.48	15.31	15.36	158565
2018-03-16	15.38	15.47	15.35	15.36	228424
2018-03-19	15.33	15.33	15.10	15.19	187895
2018-03-20	15.21	15.26	15.17	15.22	193162
2018-03-21	15.18	15.34	15.18	15.23	131656
2018-03-22	15.10	15.11	14.81	14.83	322295
2018-03-23	14.85	14.91	14.51	14.51	531326
2018-03-26	14.71	14.89	14.58	14.87	442541
2018-03-27	14.90	14.93	14.59	14.63	317036
2018-03-28	14.63	14.72	14.53	14.59	261944
2018-03-29	14.64	14.81	14.56	14.77	232948
2018-04-02	14.73	14.77	14.38	14.44	427918
2018-04-03	14.53	14.62	14.40	14.60	240336
2018-04-04	14.46	14.78	14.44	14.78	182202
2018-04-05	14.85	14.96	14.81	14.89	168169
2018-04-06	14.75	14.88	14.53	14.61	334352
2018-04-09	14.66	14.83	14.58	14.63	210508
2018-04-10	14.78	14.88	14.75	14.84	139736
2018-04-11	14.76	14.88	14.76	14.81	159091
2018-04-12	14.84	14.92	14.83	14.87	216285
2018-04-13	14.97	15.00	14.79	14.83	151311
2018-04-16	14.91	14.98	14.87	14.93	195001
2018-04-17	15.01	15.14	15.01	15.09	177849
2018-04-18	15.12	15.16	15.10	15.14	147222
2018-04-19	15.12	15.13	15.02	15.09	135146
2018-04-20	15.09	15.09	14.87	14.91	119525
2018-04-23	14.95	15.00	14.89	14.94	118105
2018-04-24	14.97	15.02	14.69	14.76	216429
2018-04-25	14.78	14.78	14.62	14.74	237022
2018-04-26	14.83	14.96	14.81	14.94	260358
2018-04-27	14.95	15.01	14.88	14.95	241287
2018-04-30	15.01	15.06	14.85	14.88	210424
2018-05-01	14.83	14.89	14.74	14.89	174142
2018-05-02	14.93	14.96	14.82	14.83	101536
2018-05-03	14.83	14.84	14.63	14.80	235367
2018-05-04	14.76	15.01	14.71	14.99	188678
2018-05-07	15.00	15.07	14.99	15.00	141884
2018-05-08	15.03	15.04	14.95	15.00	144322
2018-05-09	15.04	15.14	15.02	15.11	146985
2018-05-10	15.16	15.28	15.16	15.26	138412
2018-05-11	15.28	15.32	15.26	15.30	111534
2018-05-14	15.35	15.41	15.30	15.32	160464
2018-05-15	15.27	15.27	15.21	15.26	233096
2018-05-16	15.25	15.31	15.21	15.21	139559
2018-05-17	15.23	15.29	15.18	15.23	165186
2018-05-18	15.21	15.23	15.17	15.18	122993
2018-05-21	15.26	15.34	15.26	15.31	126185
2018-05-22	15.36	15.38	15.30	15.30	221007
2018-05-23	15.24	15.32	15.20	15.31	159245
2018-05-24	15.30	15.32	15.23	15.32	167308
2018-05-25	15.30	15.30	15.23	15.26	241727
2018-05-29	15.21	15.21	15.04	15.11	194304
2018-05-30	15.18	15.32	15.14	15.31	124530
2018-05-31	15.30	15.30	15.21	15.22	179200
2018-06-01	15.32	15.45	15.31	15.41	486602
2018-06-04	15.48	15.49	15.41	15.44	154696
2018-06-05	15.45	15.54	15.45	15.50	97685
2018-06-06	15.52	15.66	15.51	15.62	192177
2018-06-07	15.66	15.69	15.61	15.63	252980
2018-06-08	15.60	15.65	15.55	15.64	122026
2018-06-11	15.64	15.72	15.64	15.66	182574
2018-06-12	15.69	15.74	15.66	15.74	141947
2018-06-13	15.75	15.77	15.68	15.71	104878
2018-06-14	15.75	15.78	15.73	15.74	126618
2018-06-15	15.69	15.72	15.65	15.70	131569
2018-06-18	15.64	15.68	15.60	15.66	116028
2018-06-19	15.56	15.61	15.51	15.58	230220
2018-06-20	15.65	15.71	15.61	15.61	120999
2018-06-21	15.65	15.65	15.55	15.56	167368
2018-06-22	15.62	15.67	15.62	15.64	115214
2018-06-25	15.57	15.57	15.28	15.39	278938
2018-06-26	15.43	15.46	15.36	15.41	189148
2018-06-27	15.44	15.52	15.29	15.31	297285
2018-06-28	15.26	15.38	15.26	15.36	140262
2018-06-29	15.41	15.50	15.41	15.42	166296
2018-07-02	15.32	15.41	15.30	15.39	227834
2018-07-03	15.47	15.50	15.34	15.34	144900
2018-07-05	15.41	15.45	15.36	15.41	176972
2018-07-06	15.42	15.58	15.41	15.55	203796
2018-07-09	15.60	15.72	15.60	15.68	115798
2018-07-10	15.70	15.75	15.64	15.72	85019
2018-07-11	15.68	15.71	15.63	15.63	125436
2018-07-12	15.70	15.77	15.70	15.75	372383
2018-07-13	15.73	15.84	15.73	15.77	265899
2018-07-16	15.81	15.83	15.78	15.79	134560
2018-07-17	15.75	15.86	15.75	15.85	173667
2018-07-18	15.88	15.94	15.86	15.92	113306
2018-07-19	15.92	15.95	15.86	15.91	202657
2018-07-20	15.87	15.95	15.87	15.94	86819
2018-07-23	15.93	15.96	15.88	15.95	117973
2018-07-24	15.98	16.08	15.98	16.02	115886
2018-07-25	16.04	16.16	16.02	16.16	119088
2018-07-26	16.13	16.14	16.06	16.13	145803
2018-07-27	16.12	16.14	15.98	16.01	57363
2018-07-30	16.01	16.01	15.77	15.79	222437
2018-07-31	15.84	15.92	15.82	15.87	193100
2018-08-01	15.91	15.91	15.81	15.87	175310
2018-08-02	15.80	15.96	15.75	15.96	136653
2018-08-03	15.94	16.00	15.94	16.00	84113
2018-08-06	15.99	16.06	15.92	16.03	123548
2018-08-07	16.09	16.14	16.08	16.13	85479
2018-08-08	16.13	16.19	16.05	16.16	177008
2018-08-09	16.17	16.20	16.13	16.13	154633
2018-08-10	16.08	16.13	16.04	16.07	128987
2018-08-13	16.10	16.15	16.09	16.10	78596
2018-08-14	16.11	16.18	16.08	16.11	118975
2018-08-15	16.04	16.08	15.99	16.00	168585
2018-08-16	16.04	16.16	16.04	16.15	94790
2018-08-17	16.14	16.16	16.13	16.15	78110
2018-08-20	16.19	16.20	16.15	16.18	71538
2018-08-21	16.21	16.30	16.20	16.23	148465
2018-08-22	16.21	16.28	16.20	16.23	123063
2018-08-23	16.17	16.26	16.17	16.21	106004
2018-08-24	16.24	16.30	16.24	16.30	124160
2018-08-27	16.34	16.47	16.34	16.45	188238
2018-08-28	16.45	16.50	16.43	16.45	151806
2018-08-29	16.49	16.58	16.49	16.58	117328
2018-08-30	16.56	16.57	16.50	16.54	121468
2018-08-31	16.49	16.55	16.49	16.52	153415
2018-09-04	16.53	16.56	16.47	16.52	132706
2018-09-05	16.54	16.56	16.43	16.52	67373
2018-09-06	16.51	16.53	16.40	16.43	219919
2018-09-07	16.38	16.48	16.38	16.42	88985
2018-09-10	16.48	16.49	16.42	16.42	89098
2018-09-11	16.42	16.47	16.40	16.43	317698
2018-09-12	16.45	16.53	16.45	16.47	172272
2018-09-13	16.57	16.59	16.54	16.54	80897
2018-09-14	16.54	16.57	16.53	16.55	97179
2018-09-17	16.52	16.53	16.45	16.45	134665
2018-09-18	16.48	16.57	16.47	16.54	108862
2018-09-19	16.56	16.58	16.54	16.55	107607
2018-09-20	16.62	16.72	16.61	16.70	222978
2018-09-21	16.73	16.76	16.71	16.74	123452
2018-09-24	16.70	16.70	16.61	16.65	120813
2018-09-25	16.69	16.73	16.65	16.69	92386
2018-09-26	16.73	16.74	16.67	16.68	114735
2018-09-27	16.68	16.82	16.68	16.75	136504
2018-09-28	16.72	16.73	16.64	16.67	202330
2018-10-01	16.75	16.75	16.62	16.66	404990
2018-10-02	16.66	16.67	16.60	16.62	384742
2018-10-03	16.61	16.69	16.59	16.59	325394
2018-10-04	16.53	16.60	16.39	16.45	192015
2018-10-05	16.47	16.48	16.24	16.33	198727
2018-10-08	16.30	16.36	16.21	16.26	145679
2018-10-09	16.28	16.35	16.22	16.22	137922
2018-10-10	16.23	16.24	15.79	15.79	284172
2018-10-11	15.77	15.77	15.33	15.41	313793
2018-10-12	15.69	15.73	15.50	15.60	156592
2018-10-15	15.60	15.70	15.55	15.58	163394
2018-10-16	15.64	15.91	15.63	15.90	170777
2018-10-17	15.87	15.93	15.73	15.87	129998
2018-10-18	15.84	15.89	15.62	15.66	232421
2018-10-19	15.72	15.87	15.65	15.66	220590
2018-10-22	15.71	15.73	15.57	15.62	116337
2018-10-23	15.46	15.58	15.27	15.53	158332
2018-10-24	15.52	15.55	15.04	15.07	158695
2018-10-25	15.19	15.39	15.11	15.28	329398
2018-10-26	15.10	15.21	14.91	15.03	298454
2018-10-29	15.20	15.29	14.72	14.84	269593
2018-10-30	14.84	15.05	14.80	15.05	358862
2018-10-31	15.18	15.44	15.18	15.34	295777
2018-11-01	15.37	15.57	15.35	15.52	303960
2018-11-02	15.57	15.65	15.33	15.40	157541
2018-11-05	15.47	15.58	15.43	15.54	518375
2018-11-06	15.60	15.69	15.59	15.64	282896
2018-11-07	15.72	15.99	15.72	15.96	300682
2018-11-08	15.97	16.11	15.93	15.98	353099
2018-11-09	15.94	15.96	15.80	15.88	142813
2018-11-12	15.83	15.89	15.59	15.60	119392
2018-11-13	15.64	15.71	15.55	15.61	148834
2018-11-14	15.71	15.74	15.35	15.41	167678
2018-11-15	15.33	15.61	15.26	15.59	159671
2018-11-16	15.73	15.86	15.46	15.75	551070
2018-11-19	15.74	15.78	15.55	15.65	477164
2018-11-20	15.44	15.45	15.23	15.33	388244
2018-11-21	15.35	15.50	15.32	15.33	888663
2018-11-23	13.41	13.50	13.36	13.48	425660
2018-11-26	13.61	13.70	13.60	13.65	361306
2018-11-27	13.60	13.72	13.55	13.69	218431
2018-11-28	13.78	13.99	13.72	13.99	233650
2018-11-29	13.96	14.12	13.96	14.06	173337
2018-11-30	14.04	14.13	14.04	14.12	142050
2018-12-03	14.26	14.37	14.26	14.31	176268
2018-12-04	14.29	14.29	13.87	13.89	227226
2018-12-06	13.68	13.69	13.46	13.62	769948
2018-12-07	13.66	13.75	13.44	13.47	262786
2018-12-10	13.45	13.50	13.22	13.35	340602
2018-12-11	13.47	13.55	13.27	13.33	351017
2018-12-12	13.50	13.60	13.44	13.47	177712
2018-12-13	13.45	13.51	13.38	13.41	201496
2018-12-14	13.34	13.38	13.02	13.08	310261
2018-12-17	13.00	13.10	12.82	12.85	453085
2018-12-18	12.87	12.94	12.73	12.77	283577
2018-12-19	12.79	12.92	12.61	12.72	379454
2018-12-20	12.66	12.74	12.06	12.38	828935
2018-12-21	12.42	12.44	12.12	12.15	467819
2018-12-24	12.08	12.09	11.84	11.97	412990
2018-12-26	12.49	12.52	11.92	12.52	637100
2018-12-27	12.39	12.48	12.09	12.47	807636
2018-12-28	12.58	12.69	12.49	12.54	529865
2018-12-31	12.59	12.70	12.57	12.62	375387
2019-01-02	12.42	12.78	12.38	12.65	328758
2019-01-03	12.60	12.63	12.37	12.37	259833
2019-01-04	12.56	12.71	12.49	12.65	443867
2019-01-07	12.70	12.92	12.68	12.83	420449
2019-01-08	12.97	13.06	12.85	12.99	334943
2019-01-09	13.03	13.22	13.03	13.15	329699
2019-01-10	13.09	13.26	13.03	13.21	237115
2019-01-11	13.20	13.28	13.16	13.26	202451
2019-01-14	13.20	13.26	13.11	13.24	184415
2019-01-15	13.23	13.45	13.23	13.41	190486
2019-01-16	13.44	13.54	13.44	13.50	232975
2019-01-17	13.43	13.60	13.43	13.54	170339
2019-01-18	13.60	13.68	13.59	13.65	319760
2019-01-22	13.54	13.58	13.44	13.50	206724
2019-01-23	13.56	13.60	13.42	13.56	150359
2019-01-24	13.57	13.59	13.39	13.46	400239
2019-01-25	13.52	13.59	13.48	13.58	224385
2019-01-28	13.51	13.51	13.37	13.48	231273
2019-01-29	13.43	13.49	13.40	13.44	218322
2019-01-30	13.49	13.67	13.49	13.64	328098
2019-01-31	13.60	13.75	13.60	13.72	405811
2019-02-01	13.73	13.80	13.72	13.75	201155
2019-02-04	13.77	13.84	13.74	13.81	192469
2019-02-05	13.82	13.91	13.82	13.91	189631
2019-02-06	13.88	13.93	13.87	13.92	176980
2019-02-07	13.86	13.88	13.72	13.79	180636
2019-02-08	13.70	13.78	13.69	13.78	129409
2019-02-11	13.80	13.83	13.76	13.78	146491
2019-02-12	13.85	13.99	13.85	13.97	134602
2019-02-13	14.02	14.07	14.00	13.98	101318
2019-02-14	13.95	14.00	13.90	13.98	172334
2019-02-15	14.04	14.09	14.04	14.08	165822
2019-02-19	14.04	14.14	14.04	14.10	109763
2019-02-20	14.09	14.14	14.06	14.10	166275
2019-02-21	14.08	14.11	14.03	14.06	148494
2019-02-22	14.10	14.15	14.09	14.12	117239
2019-02-25	14.19	14.21	14.15	14.18	275567
2019-02-26	14.17	14.20	14.13	14.13	409061
2019-02-27	14.11	14.15	14.10	14.13	197982
2019-02-28	14.12	14.17	14.11	14.13	227892
2019-03-01	14.19	14.24	14.15	14.22	229789
2019-03-04	14.24	14.31	14.11	14.17	235494
2019-03-05	14.18	14.21	14.13	14.18	238566
2019-03-06	14.16	14.16	14.06	14.08	226449
2019-03-07	14.05	14.09	13.91	13.98	165763
2019-03-08	13.87	13.91	13.45	13.90	274478
2019-03-11	13.92	14.08	13.91	14.07	190052
2019-03-12	14.09	14.16	14.09	14.12	129857
2019-03-13	14.16	14.29	14.16	14.24	159907
2019-03-14	14.26	14.27	14.23	14.24	87630
2019-03-15	14.28	14.34	14.25	14.30	167871
2019-03-18	14.31	14.39	14.31	14.37	91983
2019-03-19	14.45	14.47	14.37	14.37	97690
2019-03-20	14.33	14.43	14.30	14.36	208286
2019-03-21	14.35	14.52	14.32	14.50	165715
2019-03-22	14.45	14.50	14.25	14.25	205104
2019-03-25	14.25	14.27	14.14	14.21	141259
2019-03-26	14.29	14.36	14.23	14.28	184085
2019-03-27	14.30	14.33	14.17	14.24	203968
2019-03-28	14.28	14.34	14.24	14.32	154681
2019-03-29	14.39	14.46	14.36	14.44	103923
2019-04-01	14.56	14.60	14.52	14.60	150416
2019-04-02	14.62	14.64	14.55	14.63	123166
2019-04-03	14.68	14.72	14.60	14.64	227864
2019-04-04	14.68	14.72	14.63	14.72	176176
2019-04-05	14.72	14.79	14.71	14.79	324487
2019-04-08	14.76	14.82	14.69	14.82	175237
2019-04-09	14.76	14.77	14.70	14.73	271006
2019-04-10	14.76	14.77	14.71	14.76	206119
2019-04-11	14.74	14.79	14.74	14.77	191432
2019-04-12	14.85	14.91	14.82	14.89	290308
2019-04-15	14.90	14.90	14.83	14.89	87562
2019-04-16	14.91	14.95	14.90	14.93	243495
2019-04-17	14.97	15.00	14.88	14.89	160345
2019-04-18	14.91	14.94	14.87	14.93	123012
2019-04-22	14.86	14.95	14.86	14.95	92259
2019-04-23	14.95	15.05	14.94	15.04	233247
2019-04-24	15.04	15.05	15.00	15.03	167328
2019-04-25	15.01	15.07	14.99	15.04	175094
2019-04-26	15.07	15.18	15.03	15.15	341516
2019-04-29	15.20	15.23	15.15	15.23	108122
2019-04-30	15.20	15.24	15.13	15.22	175659
2019-05-01	15.25	15.30	15.20	15.20	146094
2019-05-02	15.16	15.21	15.09	15.11	117129
2019-05-03	15.19	15.28	15.18	15.24	78602
2019-05-06	15.06	15.26	15.01	15.26	111263
2019-05-07	15.16	15.17	14.90	14.97	242724
2019-05-08	14.93	15.07	14.90	15.01	149294
2019-05-09	14.89	14.98	14.82	14.92	206600
2019-05-10	14.89	15.04	14.81	15.03	167468
2019-05-13	14.78	14.83	14.70	14.76	219418
2019-05-14	14.80	14.93	14.80	14.89	131258
2019-05-15	14.82	14.96	14.78	14.87	125380
2019-05-16	14.90	15.07	14.90	15.05	99810
2019-05-17	14.98	15.09	14.95	14.99	124583
2019-05-20	14.95	14.95	14.87	14.89	135857
2019-05-21	14.97	14.98	14.93	14.98	76528
2019-05-22	14.92	15.00	14.92	14.93	57794
2019-05-23	14.85	14.86	14.71	14.76	167379
2019-05-24	14.82	14.87	14.78	14.83	113339
2019-05-28	14.86	14.90	14.73	14.75	156808
2019-05-29	14.68	14.68	14.52	14.59	179946
2019-05-30	14.63	14.66	14.57	14.65	108658
2019-05-31	14.54	14.57	14.48	14.50	216612
2019-06-03	14.50	14.56	14.36	14.40	130523
2019-06-04	14.55	14.66	14.51	14.65	142300
2019-06-05	14.74	14.78	14.68	14.77	80403
2019-06-06	14.80	14.91	14.80	14.91	165294
2019-06-07	14.96	15.10	14.94	15.09	126902
2019-06-10	15.15	15.30	15.15	15.16	173604
2019-06-11	15.26	15.27	15.14	15.21	123806
2019-06-12	15.21	15.21	15.11	15.16	124618
2019-06-13	15.22	15.24	15.13	15.16	69374
2019-06-14	15.17	15.21	15.12	15.20	66723
2019-06-17	15.21	15.26	15.20	15.22	91721
2019-06-18	15.27	15.36	15.27	15.35	160844
2019-06-19	15.34	15.42	15.33	15.39	95666
2019-06-20	15.52	15.59	15.48	15.52	167340
2019-06-21	15.50	15.65	15.50	15.52	115164
2019-06-24	15.53	15.60	15.48	15.50	103899
2019-06-25	15.47	15.52	15.24	15.26	192740
2019-06-26	15.33	15.40	15.29	15.31	87085
2019-06-27	15.34	15.43	15.34	15.40	91066
2019-06-28	15.43	15.49	15.39	15.47	75349
2019-07-01	15.56	15.63	15.51	15.57	130154
2019-07-02	15.57	15.64	15.57	15.62	86634
2019-07-03	15.66	15.70	15.65	15.67	65029
2019-07-05	15.62	15.67	15.54	15.62	64148
2019-07-08	15.60	15.65	15.55	15.61	64628
2019-07-09	15.57	15.64	15.57	15.59	110736
2019-07-10	15.64	15.78	15.64	15.74	94837
2019-07-11	15.76	15.86	15.75	15.82	148192
2019-07-12	15.85	15.88	15.82	15.85	129158
2019-07-15	15.86	15.89	15.81	15.87	134180
2019-07-16	15.87	15.92	15.85	15.89	66370
2019-07-17	15.90	15.93	15.78	15.81	148846
2019-07-18	15.79	15.88	15.79	15.88	112271
2019-07-19	15.92	15.93	15.81	15.86	111049
2019-07-22	15.85	15.89	15.80	15.82	78932
2019-07-23	15.87	15.94	15.82	15.94	116661
2019-07-24	15.91	16.01	15.91	16.01	75843
2019-07-25	15.99	16.04	15.88	15.90	163698
2019-07-26	15.94	16.02	15.93	16.01	144989
2019-07-29	16.03	16.06	15.98	16.04	105035
2019-07-30	16.02	16.05	15.98	16.05	117427
2019-07-31	16.06	16.11	15.82	15.98	208034
2019-08-01	15.97	16.07	15.83	15.86	230151
2019-08-02	15.76	15.79	15.57	15.77	195905
2019-08-05	15.65	15.68	15.13	15.28	317761
2019-08-06	15.32	15.42	15.23	15.41	266239
2019-08-07	15.20	15.38	15.10	15.33	158735
2019-08-08	15.44	15.65	15.40	15.65	190655
2019-08-09	15.60	15.61	15.45	15.55	211499
2019-08-12	15.46	15.53	15.43	15.48	206089
2019-08-13	15.45	15.72	15.44	15.63	158927
2019-08-14	15.46	15.49	15.32	15.30	293193
2019-08-15	15.33	15.35	15.17	15.23	244184
2019-08-16	15.31	15.42	15.28	15.38	135646
2019-08-19	15.55	15.59	15.49	15.51	132622
2019-08-20	15.50	15.50	15.40	15.41	217653
2019-08-21	15.50	15.53	15.41	15.42	387295
2019-08-22	15.43	15.48	15.35	15.40	312527
2019-08-23	15.34	15.43	15.06	15.09	218223
2019-08-26	15.19	15.26	15.14	15.20	175091
2019-08-27	15.30	15.35	15.11	15.14	180381
2019-08-28	15.14	15.32	15.06	15.30	267611
2019-08-29	15.45	15.48	15.36	15.45	169344
2019-08-30	15.53	15.55	15.43	15.49	188657
2019-09-03	15.40	15.44	15.35	15.42	185915
2019-09-04	15.53	15.57	15.51	15.54	81872
2019-09-05	15.65	15.83	15.59	15.76	278026
2019-09-06	15.82	15.89	15.76	15.83	292965
2019-09-09	15.87	15.87	15.78	15.79	125543
2019-09-10	15.76	15.77	15.68	15.73	186825
2019-09-11	15.73	15.85	15.73	15.85	166796
2019-09-12	15.88	16.00	15.86	15.95	261138
2019-09-13	15.99	15.99	15.92	15.97	131524
2019-09-16	15.93	15.93	15.85	15.87	163862
2019-09-17	15.83	15.92	15.83	15.91	147414
2019-09-18	15.90	15.91	15.82	15.87	173591
2019-09-19	15.89	16.00	15.89	15.97	135089
2019-09-20	15.99	16.02	15.94	15.96	224759
2019-09-23	15.91	15.94	15.87	15.91	97547
2019-09-24	15.97	15.99	15.70	15.71	204043
2019-09-25	15.72	15.84	15.72	15.84	202993
2019-09-26	15.86	15.86	15.78	15.84	112354
2019-09-27	15.89	15.91	15.76	15.80	113637
2019-09-30	15.82	15.87	15.80	15.84	67302
2019-10-01	15.87	15.92	15.66	15.66	168624
2019-10-02	15.60	15.60	15.38	15.46	300319
2019-10-03	15.49	15.56	15.32	15.56	171153
2019-10-04	15.62	15.73	15.55	15.73	115173
2019-10-07	15.70	15.80	15.69	15.73	101332
2019-10-08	15.63	15.64	15.52	15.56	175253
2019-10-09	15.64	15.69	15.60	15.65	206540
2019-10-10	15.67	15.74	15.66	15.73	200936
2019-10-11	15.83	15.92	15.83	15.85	140614
2019-10-14	15.81	15.88	15.80	15.81	96052
2019-10-15	15.85	15.95	15.85	15.89	184201
2019-10-16	15.88	15.93	15.78	15.86	142024
2019-10-17	15.90	15.95	15.84	15.91	120180
2019-10-18	15.87	15.88	15.79	15.83	124058
2019-10-21	15.86	15.93	15.80	15.92	89362
2019-10-22	15.95	16.05	15.94	15.98	235062
2019-10-23	15.96	16.01	15.94	15.97	142404
2019-10-24	16.01	16.02	15.96	16.01	100496
2019-10-25	15.99	16.07	15.99	16.04	118123
2019-10-28	16.07	16.10	16.04	16.08	169317
2019-10-29	16.06	16.12	16.06	16.11	102227
2019-10-30	16.11	16.13	16.05	16.12	100381
2019-10-31	16.12	16.13	16.05	16.10	114934
2019-11-01	16.13	16.21	16.12	16.18	109374
2019-11-04	16.23	16.27	16.19	16.23	143598
2019-11-05	16.25	16.31	16.23	16.27	146963
2019-11-06	16.29	16.32	16.25	16.31	243373
2019-11-07	16.39	16.44	16.36	16.41	201506
2019-11-08	16.37	16.44	16.33	16.44	199906
2019-11-11	16.39	16.45	16.36	16.45	176040
2019-11-12	16.46	16.48	16.40	16.45	223964
2019-11-13	16.43	16.52	16.41	16.50	282279
2019-11-14	16.47	16.56	16.42	16.53	248338
2019-11-15	16.70	16.70	16.60	16.65	377484
2019-11-18	16.64	16.76	16.64	16.67	222662
2019-11-19	16.74	16.74	16.65	16.69	216634
2019-11-20	16.67	16.69	16.54	16.58	160331
2019-11-21	16.59	16.63	16.51	15.25	344975
2019-11-22	15.25	15.43	15.17	15.43	345850
2019-11-25	15.45	15.49	15.39	15.49	322089
2019-11-26	15.46	15.49	15.42	15.44	326249
2019-11-27	15.46	15.53	15.44	15.53	121173
2019-11-29	15.50	15.52	15.48	15.51	75401
2019-12-02	15.51	15.55	15.43	15.44	241834
2019-12-03	15.32	15.33	15.16	15.30	217191
2019-12-04	15.32	15.41	15.31	15.37	192384
2019-12-05	15.37	15.37	15.30	15.34	301296
2019-12-06	15.41	15.52	15.41	15.50	172817
2019-12-09	15.50	15.53	15.50	15.53	178741
2019-12-10	15.51	15.56	15.46	15.46	295227
2019-12-11	15.50	15.53	15.49	15.51	290399
2019-12-12	15.50	15.64	15.49	15.59	226642
2019-12-13	15.60	15.65	15.51	15.57	117810
2019-12-16	15.63	15.67	15.62	15.65	148978
2019-12-17	15.68	15.74	15.66	15.72	112197
2019-12-18	15.74	15.77	15.72	15.75	105326
2019-12-19	15.77	15.81	15.72	15.77	134771
2019-12-20	15.81	15.91	15.81	15.83	151538
2019-12-23	15.86	15.91	15.84	15.89	152205
2019-12-24	15.89	15.91	15.83	15.91	71411
2019-12-26	15.99	15.99	15.91	15.95	225672
2019-12-27	15.95	16.00	15.87	15.89	299405
2019-12-30	15.89	15.90	15.74	15.77	250851
2019-12-31	15.81	15.83	15.71	15.77	230164
2020-01-02	15.87	15.91	15.75	15.84	465546
2020-01-03	15.75	15.79	15.74	15.76	172817
2020-01-06	15.46	15.74	15.42	15.73	957283
2020-01-07	15.66	15.75	15.66	15.75	377417
2020-01-08	15.73	15.88	15.73	15.84	365857
2020-01-09	15.90	15.99	15.90	15.94	258678
2020-01-10	15.95	16.00	15.93	15.95	220466
2020-01-13	15.92	16.00	15.91	15.99	279032
2020-01-14	16.00	16.05	15.96	16.02	292110
2020-01-15	16.01	16.08	16.00	16.04	107692
2020-01-16	16.10	16.14	16.07	16.14	166555
2020-01-17	16.17	16.19	16.10	16.15	235907
2020-01-21	16.14	16.22	16.12	16.16	161237
2020-01-22	16.19	16.29	16.17	16.17	182268
2020-01-23	16.18	16.30	16.15	16.30	352276
2020-01-24	16.33	16.33	16.11	16.15	489049
2020-01-27	16.00	16.01	15.82	15.89	212411
2020-01-28	15.93	16.04	15.90	16.01	104447
2020-01-29	16.08	16.12	16.01	16.06	98370
2020-01-30	16.00	16.07	15.94	16.07	117154
2020-01-31	16.05	16.06	15.84	15.86	200916
2020-02-03	15.88	16.02	15.88	15.96	164582
2020-02-04	16.10	16.18	16.10	16.16	171087
2020-02-05	16.29	16.35	16.24	16.35	165770
2020-02-06	16.41	16.44	16.35	16.41	143959
2020-02-07	16.39	16.39	16.33	16.34	191430
2020-02-10	16.29	16.40	16.29	16.39	270386
2020-02-11	16.49	16.52	16.44	16.47	243164
2020-02-12	16.52	16.59	16.50	16.53	252589
2020-02-13	16.48	16.60	16.44	16.55	309410
2020-02-14	16.57	16.59	16.46	16.53	122490
2020-02-18	16.50	16.57	16.48	16.53	126649
2020-02-19	16.58	16.63	16.57	16.60	96448
2020-02-20	16.60	16.65	16.48	16.54	219221
2020-02-21	16.49	16.51	16.43	16.43	323832
2020-02-24	16.08	16.09	15.90	16.04	827599
2020-02-25	16.02	16.04	15.40	15.48	706797
2020-02-26	15.42	15.68	15.36	15.44	525254
2020-02-27	15.16	15.22	14.47	14.73	803811
2020-02-28	14.45	14.47	13.85	14.38	1435080
2020-03-02	14.42	15.02	14.31	15.00	704513
2020-03-03	15.00	15.39	14.46	14.61	893527
2020-03-04	14.80	15.15	14.80	15.13	660353
2020-03-05	14.81	14.94	14.58	14.67	526182
2020-03-06	14.32	14.49	14.15	14.46	429832
2020-03-09	13.47	13.84	13.31	13.41	500959
2020-03-10	13.79	13.99	13.40	13.99	603889
2020-03-11	13.70	13.82	13.09	13.23	871859
2020-03-12	12.38	12.52	11.83	11.84	1131776
2020-03-13	12.38	12.84	11.89	12.84	907107
2020-03-16	11.65	12.25	11.55	11.71	640057
2020-03-17	11.79	12.23	11.52	12.20	461861
2020-03-18	11.42	11.75	10.82	11.07	858066
2020-03-19	10.93	11.61	10.77	11.42	737053
2020-03-20	11.42	11.77	11.05	11.10	799776
2020-03-23	10.80	10.81	10.16	10.43	1344514
2020-03-24	10.92	11.47	10.78	11.39	661726
2020-03-25	11.43	12.42	11.43	12.00	847153
2020-03-26	11.97	12.74	11.96	12.70	722174
2020-03-27	12.56	12.61	12.24	12.40	836498
2020-03-30	12.29	12.72	12.28	12.72	534000
2020-03-31	12.73	12.87	12.54	12.59	712791
2020-04-01	12.18	12.20	11.73	11.90	464189
2020-04-02	11.89	12.21	11.84	12.19	460836
2020-04-03	12.10	12.22	11.77	11.92	698674
2020-04-06	12.25	12.75	12.25	12.70	614614
2020-04-07	13.10	13.34	12.89	12.90	561058
2020-04-08	12.95	13.41	12.89	13.37	454195
2020-04-09	13.51	13.82	13.50	13.57	364797
2020-04-13	13.45	13.45	13.13	13.31	398764
2020-04-14	13.50	13.79	13.50	13.78	460702
2020-04-15	13.52	13.61	13.37	13.61	310194
2020-04-16	13.68	13.72	13.50	13.71	145398
2020-04-17	14.00	14.05	13.84	14.04	395553
2020-04-20	13.47	13.94	13.40	13.81	351428
2020-04-21	13.34	13.56	13.31	13.46	290826
2020-04-22	13.63	13.77	13.62	13.69	318339
2020-04-23	13.83	13.91	13.71	13.72	525422
2020-04-24	13.76	13.89	13.69	13.88	174063
2020-04-27	13.91	14.08	13.90	14.07	219090
2020-04-28	14.15	14.29	13.91	13.96	443234
2020-04-29	14.26	14.42	14.16	14.34	375860
2020-04-30	14.29	14.31	14.07	14.17	242358
2020-05-01	13.99	13.99	13.71	13.82	223243
2020-05-04	13.77	13.81	13.63	13.81	179126
2020-05-05	13.90	14.04	13.89	13.92	288926
2020-05-06	14.02	14.02	13.81	13.82	217870
2020-05-07	14.02	14.07	13.94	14.02	261999
2020-05-08	14.17	14.25	14.02	14.24	146067
2020-05-11	14.17	14.32	14.12	14.30	243703
2020-05-12	14.41	14.41	14.02	14.04	179206
2020-05-13	13.96	14.06	13.59	13.70	264854
2020-05-14	13.66	13.86	13.45	13.81	325684
2020-05-15	13.79	13.87	13.70	13.87	128480
2020-05-18	14.24	14.36	14.13	14.32	245725
2020-05-19	14.24	14.36	14.20	14.22	211490
2020-05-20	14.27	14.48	14.25	14.40	284140
2020-05-21	14.36	14.47	14.24	14.28	154613
2020-05-22	14.33	14.33	14.19	14.31	130258
2020-05-26	14.54	14.63	14.51	14.52	265687
2020-05-27	14.61	14.68	14.40	14.66	172614
2020-05-28	14.70	14.88	14.65	14.68	206215
2020-05-29	14.69	14.76	14.57	14.74	169156
2020-06-01	14.78	14.87	14.68	14.82	212265
2020-06-02	14.91	14.91	14.80	14.89	146168
2020-06-03	14.98	15.14	14.97	15.13	243788
2020-06-04	15.05	15.15	15.00	15.05	71609
2020-06-05	15.27	15.46	15.27	15.36	253808
2020-06-08	15.41	15.59	15.41	15.58	258355
2020-06-09	15.45	15.56	15.42	15.48	149748
2020-06-10	15.58	15.58	15.36	15.45	165845
2020-06-11	15.22	15.22	14.54	14.58	346652
2020-06-12	14.93	14.99	14.51	14.75	142573
2020-06-15	14.44	14.85	14.27	14.76	171864
2020-06-16	15.06	15.19	14.92	14.98	125067
2020-06-17	15.08	15.11	14.99	14.99	177511
2020-06-18	14.89	15.03	14.85	14.95	205426
2020-06-19	15.05	15.14	14.87	14.95	202328
2020-06-22	14.98	15.04	14.86	15.03	113636
2020-06-23	15.15	15.18	15.11	15.13	145466
2020-06-24	15.05	15.06	14.63	14.75	219919
2020-06-25	14.70	14.85	14.58	14.84	132006
2020-06-26	14.80	14.81	14.50	14.53	133527
2020-06-29	14.58	14.68	14.44	14.67	137030
2020-06-30	14.66	14.93	14.66	14.91	142234
2020-07-01	14.97	15.04	14.94	15.00	109053
2020-07-02	15.15	15.22	15.05	15.17	150251
2020-07-06	15.35	15.35	15.21	15.29	225644
2020-07-07	15.25	15.34	15.19	15.25	200513
2020-07-08	15.21	15.36	15.18	15.34	180018
2020-07-09	15.33	15.35	15.05	15.23	162989
2020-07-10	15.18	15.38	15.15	15.35	152001
2020-07-13	15.40	15.58	15.21	15.21	197670
2020-07-14	15.17	15.45	15.10	15.44	225834
2020-07-15	15.56	15.62	15.45	15.53	158463
2020-07-16	15.49	15.55	15.41	15.54	157390
2020-07-17	15.58	15.59	15.49	15.57	138022
2020-07-20	15.51	15.68	15.48	15.64	187748
2020-07-21	15.73	15.78	15.70	15.73	185513
2020-07-22	15.75	15.81	15.70	15.78	163880
2020-07-23	15.72	15.79	15.53	15.62	319042
2020-07-24	15.50	15.55	15.43	15.50	123126
2020-07-27	15.51	15.61	15.47	15.58	136438
2020-07-28	15.57	15.64	15.52	15.57	137611
2020-07-29	15.60	15.74	15.60	15.72	130909
2020-07-30	15.61	15.70	15.47	15.68	154528
2020-07-31	15.73	15.73	15.58	15.68	247810
2020-08-03	15.77	15.85	15.75	15.84	174019
2020-08-04	15.84	15.87	15.78	15.86	133129
2020-08-05	15.91	16.01	15.91	16.01	136685
2020-08-06	16.00	16.09	15.94	16.09	175187
2020-08-07	16.06	16.12	16.02	16.12	146804
2020-08-10	16.10	16.26	16.08	16.26	134325
2020-08-11	16.26	16.34	16.12	16.15	227150
2020-08-12	16.27	16.34	16.25	16.34	155203
2020-08-13	16.34	16.36	16.25	16.29	154045
2020-08-14	16.27	16.30	16.23	16.21	177557
2020-08-17	16.29	16.32	16.27	16.29	156285
2020-08-18	16.32	16.35	16.22	16.32	188930
2020-08-19	16.30	16.37	16.20	16.23	331613
2020-08-20	16.18	16.34	16.18	16.31	150943
2020-08-21	16.32	16.37	16.24	16.37	178703
2020-08-24	16.41	16.47	16.39	16.45	154082
2020-08-25	16.49	16.51	16.40	16.50	387170
2020-08-26	16.52	16.68	16.51	16.65	168630
2020-08-27	16.73	16.80	16.63	16.76	192595
2020-08-28	16.81	16.84	16.73	16.84	132057
2020-08-31	16.85	16.88	16.82	16.86	139468
2020-09-01	16.92	16.99	16.82	16.99	268128
2020-09-02	17.10	17.26	17.01	17.21	239913
2020-09-03	17.13	17.20	16.49	16.59	510358
2020-09-04	16.61	16.67	16.05	16.44	385495
2020-09-08	16.13	16.19	15.98	15.99	165479
2020-09-09	16.20	16.39	16.14	16.30	160436
2020-09-10	16.43	16.46	16.03	16.05	160878
2020-09-11	16.13	16.18	15.90	16.01	258196
2020-09-14	16.12	16.29	16.12	16.20	108065
2020-09-15	16.33	16.41	16.27	16.29	215612
2020-09-16	16.34	16.42	16.26	16.27	108671
2020-09-17	16.02	16.16	15.97	16.13	136500
2020-09-18	16.19	16.19	15.85	15.99	80226
2020-09-21	15.73	15.82	15.50	15.81	250080
2020-09-22	15.89	16.03	15.78	16.01	384710
2020-09-23	16.00	16.05	15.62	15.64	224412
2020-09-24	15.57	15.77	15.48	15.63	189157
2020-09-25	15.60	15.90	15.53	15.87	130338
2020-09-28	16.09	16.15	16.04	16.09	218104
2020-09-29	16.13	16.13	16.00	16.06	118931
2020-09-30	16.06	16.34	16.06	16.21	157199
2020-10-01	16.37	16.37	16.20	16.27	391089
2020-10-02	15.97	16.21	15.97	16.15	165645
2020-10-05	16.21	16.38	16.13	16.37	291601
2020-10-06	16.40	16.51	16.18	16.22	262105
2020-10-07	16.34	16.52	16.34	16.50	351586
2020-10-08	16.56	16.63	16.51	16.57	196465
2020-10-09	16.69	16.71	16.61	16.63	212445
2020-10-12	16.75	16.99	16.74	16.91	191791
2020-10-13	16.90	16.97	16.76	16.82	159507
2020-10-14	16.86	16.94	16.66	16.72	125263
2020-10-15	16.60	16.75	16.56	16.73	86030
2020-10-16	16.80	16.90	16.74	16.74	128182
2020-10-19	16.79	16.86	16.47	16.49	252238
2020-10-20	16.60	16.68	16.52	16.64	121177
2020-10-21	16.60	16.68	16.56	16.57	117152
2020-10-22	16.54	16.62	16.42	16.60	115753
2020-10-23	16.62	16.65	16.51	16.56	124402
2020-10-26	16.45	16.50	16.12	16.27	178807
2020-10-27	16.26	16.32	16.18	16.18	94373
2020-10-28	15.91	16.00	15.63	15.63	265721
2020-10-29	15.66	15.91	15.62	15.80	185057
2020-10-30	15.71	15.79	15.48	15.56	165249
2020-11-02	15.70	15.84	15.64	15.67	134956
2020-11-03	15.82	16.08	15.82	16.03	139877
2020-11-04	16.22	16.56	16.16	16.43	190468
2020-11-05	16.69	16.86	16.68	16.79	287854
2020-11-06	16.84	16.88	16.70	16.85	126784
2020-11-09	17.62	17.74	17.06	17.12	313945
2020-11-10	17.03	17.04	16.77	17.01	275554
2020-11-11	17.08	17.17	17.02	17.09	204205
2020-11-12	17.11	17.18	16.93	17.01	177129
2020-11-13	17.23	17.50	17.05	17.29	192313
2020-11-16	17.47	17.57	17.38	17.54	259789
2020-11-17	17.43	17.55	17.36	17.51	275361
2020-11-18	17.57	17.61	17.38	17.41	350299
2020-11-19	17.41	17.50	17.28	16.62	162085
2020-11-20	16.66	16.66	16.53	16.55	337010
2020-11-23	16.61	16.66	16.47	16.55	157265
2020-11-24	16.62	16.85	16.56	16.81	443685
2020-11-25	16.82	16.82	16.74	16.74	115973
2020-11-27	16.85	16.85	16.77	16.81	75244
2020-11-30	16.75	16.77	16.57	16.68	165571
2020-12-01	16.81	17.00	16.79	16.92	183977
2020-12-02	16.91	16.98	16.89	16.96	118359
2020-12-03	16.99	17.06	16.93	17.00	198848
2020-12-04	17.03	17.12	17.03	17.12	104638
2020-12-07	17.15	17.15	17.07	17.09	150724
2020-12-08	17.06	17.19	17.04	17.14	203958
2020-12-09	17.19	17.22	17.01	17.09	340469
2020-12-10	17.02	17.06	16.93	17.02	117760
2020-12-11	16.93	16.99	16.86	16.94	116131
2020-12-14	17.02	17.11	16.94	16.94	136610
2020-12-15	17.03	17.09	16.96	17.04	161611
2020-12-16	17.08	17.17	17.07	17.16	205066
2020-12-17	17.19	17.24	17.18	17.22	118601
2020-12-18	17.19	17.20	16.99	17.13	120353
2020-12-21	16.94	17.10	16.84	17.06	96528
2020-12-22	17.08	17.09	17.00	17.06	96252
2020-12-23	17.13	17.18	17.08	17.11	131565
2020-12-24	17.12	17.14	17.02	17.11	124102
2020-12-28	17.13	17.26	17.13	17.20	240620
2020-12-29	17.25	17.35	17.16	17.18	258857
2020-12-30	17.18	17.27	17.17	17.21	192595
2020-12-31	17.24	17.30	17.18	17.29	171082
2021-01-04	17.34	17.34	16.83	17.03	439488
2021-01-05	16.96	17.16	16.96	17.04	356900
2021-01-06	17.04	17.26	16.99	17.08	376374
2021-01-07	17.11	17.45	17.11	17.37	360785
2021-01-08	17.41	17.47	17.34	17.44	271930
2021-01-11	17.32	17.45	17.21	17.40	245839
2021-01-12	17.40	17.46	17.35	17.42	193244
2021-01-13	17.39	17.60	17.39	17.58	357296
2021-01-14	17.63	17.64	17.46	17.48	418231
2021-01-15	17.39	17.48	17.35	17.40	171117
2021-01-19	17.46	17.60	17.42	17.55	191805
2021-01-20	17.64	17.84	17.63	17.81	108980
2021-01-21	17.81	17.85	17.69	17.74	130209
2021-01-22	17.60	17.78	17.60	17.70	155409
2021-01-25	17.68	17.75	17.55	17.72	200972
2021-01-26	17.78	17.80	17.70	17.71	145092
2021-01-27	17.54	17.56	17.23	17.23	341335
2021-01-28	17.30	17.54	17.30	17.43	318684
2021-01-29	17.37	17.39	17.03	17.14	227475
2021-02-01	17.24	17.43	17.19	17.38	141037
2021-02-02	17.55	17.71	17.54	17.61	168594
2021-02-03	17.69	17.77	17.60	17.68	142813
2021-02-04	17.63	17.87	17.61	17.80	216207
2021-02-05	17.84	17.99	17.84	17.94	244444
2021-02-08	17.98	18.02	17.95	17.98	156405
2021-02-09	18.01	18.11	18.01	18.07	269548
2021-02-10	18.18	18.18	17.96	17.93	207495
2021-02-11	18.03	18.09	17.93	17.97	142887
2021-02-12	17.97	18.07	17.95	18.04	120848
2021-02-16	18.10	18.17	18.01	18.07	127008
2021-02-17	18.00	18.10	17.95	18.05	133462
2021-02-18	17.89	17.99	17.84	17.95	131174
2021-02-19	18.04	18.08	17.87	17.88	154238
2021-02-22	17.82	17.95	17.78	17.82	105807
2021-02-23	17.78	17.86	17.58	17.80	212855
2021-02-24	17.75	18.02	17.65	18.02	225425
2021-02-25	17.97	18.05	17.53	17.65	147200
2021-02-26	17.79	17.81	17.56	17.59	212123
2021-03-01	17.75	17.98	17.75	17.93	155824
2021-03-02	17.93	17.95	17.83	17.83	100711
2021-03-03	17.77	17.84	17.54	17.57	306491
2021-03-04	17.50	17.69	17.17	17.37	320168
2021-03-05	17.48	17.69	17.16	17.67	219574
2021-03-08	17.71	17.81	17.60	17.61	160260
2021-03-09	17.72	17.95	17.70	17.82	138149
2021-03-10	17.90	18.02	17.87	17.89	169503
2021-03-11	18.03	18.18	17.92	18.04	139264
2021-03-12	18.02	18.06	17.94	18.04	111402
2021-03-15	18.03	18.16	17.99	18.15	166077
2021-03-16	18.15	18.22	18.11	18.13	133067
2021-03-17	18.01	18.17	17.99	18.12	133997
2021-03-18	17.99	18.14	17.91	17.92	140688
2021-03-19	17.87	18.02	17.80	17.98	178519
2021-03-22	18.07	18.20	17.99	18.10	169406
2021-03-23	18.14	18.16	17.97	17.98	135939
2021-03-24	18.02	18.05	17.86	17.89	154305
2021-03-25	17.83	17.96	17.73	17.91	163316
2021-03-26	18.04	18.19	18.00	18.19	162344
2021-03-29	18.17	18.26	18.10	18.24	115790
2021-03-30	18.21	18.22	18.11	18.13	131461
2021-03-31	18.15	18.32	18.15	18.26	244625
2021-04-01	18.30	18.43	18.28	18.43	230588
2021-04-05	18.64	18.74	18.56	18.73	223864
2021-04-06	18.72	18.80	18.66	18.75	203147
2021-04-07	18.75	18.80	18.70	18.70	246632
2021-04-08	18.79	18.89	18.78	18.85	145604
2021-04-09	18.80	18.99	18.80	18.96	150027
2021-04-12	18.97	18.99	18.92	18.92	161611
2021-04-13	18.95	19.10	18.95	19.05	139639
2021-04-14	19.05	19.12	18.98	19.01	127646
2021-04-15	19.02	19.21	19.02	19.20	149810
2021-04-16	19.26	19.30	19.21	19.27	91413
2021-04-19	19.21	19.25	19.10	19.12	131417
2021-04-20	19.10	19.17	18.95	19.02	85099
2021-04-21	18.94	19.14	18.94	19.11	157276
2021-04-22	19.13	19.14	18.91	18.91	163740
2021-04-23	18.97	19.19	18.97	19.12	175923
2021-04-26	19.12	19.19	19.10	19.15	187699
2021-04-27	19.14	19.20	19.14	19.16	195308
2021-04-28	19.18	19.22	19.15	19.16	116421
2021-04-29	19.31	19.31	19.18	19.26	188982
2021-04-30	19.19	19.24	19.18	19.20	213686
2021-05-03	19.22	19.31	19.22	19.23	105777
2021-05-04	19.21	19.27	18.97	19.07	194541
2021-05-05	19.18	19.18	19.09	19.10	153808
2021-05-06	19.12	19.23	19.05	19.21	192223
2021-05-07	19.27	19.42	19.20	19.36	154861
2021-05-10	19.43	19.44	19.17	19.20	155857
2021-05-11	18.95	19.04	18.85	18.98	284797
2021-05-12	18.83	18.96	18.55	18.55	319044
2021-05-13	18.57	18.90	18.57	18.79	305668
2021-05-14	18.86	19.11	18.86	19.01	264609
2021-05-17	18.92	18.99	18.90	18.95	234947
2021-05-18	19.03	19.06	18.90	18.90	178166
2021-05-19	18.67	18.85	18.63	18.83	176394
2021-05-20	18.96	19.09	18.93	19.01	272582
2021-05-21	19.11	19.13	19.01	19.01	114001
2021-05-24	19.12	19.23	19.08	19.18	191639
2021-05-25	19.27	19.30	19.12	19.14	113036
2021-05-26	19.16	19.23	19.14	19.20	166323
2021-05-27	19.28	19.30	19.20	19.27	141007
2021-05-28	19.33	19.35	19.27	19.29	176668
2021-06-01	19.43	19.43	19.30	19.34	192687
2021-06-02	19.38	19.41	19.30	19.30	189535
2021-06-03	19.24	19.31	19.15	19.27	259170
2021-06-04	19.35	19.48	19.32	19.46	144369
2021-06-07	19.48	19.48	19.37	19.42	80783
2021-06-08	19.46	19.49	19.41	19.46	102364
2021-06-09	19.49	19.53	19.44	19.48	117679
2021-06-10	19.51	19.60	19.47	19.56	87502
2021-06-11	19.58	19.59	19.50	19.57	57799
2021-06-14	19.55	19.59	19.48	19.59	98470
2021-06-15	19.53	19.57	19.49	19.51	90697
2021-06-16	19.54	19.57	19.41	19.49	100912
2021-06-17	19.47	19.49	19.37	19.44	175724
2021-06-18	19.37	19.37	19.19	19.24	151017
2021-06-21	19.28	19.42	19.23	19.41	121225
2021-06-22	19.44	19.59	19.40	19.54	82383
2021-06-23	19.56	19.59	19.51	19.51	119302
2021-06-24	19.63	19.71	19.58	19.65	169909
2021-06-25	19.72	19.76	19.70	19.72	202722
2021-06-28	19.72	19.77	19.69	19.75	196900
2021-06-29	19.75	19.84	19.73	19.76	161110
2021-06-30	19.72	19.83	19.70	19.77	163506
2021-07-01	19.79	19.92	19.78	19.88	168686
2021-07-02	19.93	20.02	19.92	19.99	108322
2021-07-06	20.00	20.05	19.82	19.91	199363
2021-07-07	19.96	20.00	19.86	19.95	101092
2021-07-08	19.75	19.81	19.65	19.80	174190
2021-07-09	19.84	20.01	19.84	19.98	136954
2021-07-12	19.99	20.07	19.92	20.02	247137
2021-07-13	20.03	20.15	19.97	20.01	176410
2021-07-14	20.07	20.15	20.01	20.02	211020
2021-07-15	19.98	20.03	19.88	19.95	188183
2021-07-16	20.01	20.01	19.71	19.86	657622
2021-07-19	19.63	19.64	19.38	19.54	248314
2021-07-20	19.55	19.82	19.52	19.79	180988
2021-07-21	19.84	19.95	19.84	19.92	94576
2021-07-22	19.96	20.01	19.93	20.01	81032
2021-07-23	20.08	20.28	20.08	20.23	234754
2021-07-26	20.23	20.26	20.20	20.25	124975
2021-07-27	20.25	20.28	20.00	20.11	120809
2021-07-28	20.14	20.21	20.10	20.13	110237
2021-07-29	20.18	20.26	20.18	20.22	114723
2021-07-30	20.24	20.24	20.06	20.09	133454
2021-08-02	20.20	20.24	20.07	20.08	208408
2021-08-03	20.17	20.22	20.05	20.22	104346
2021-08-04	20.22	20.22	20.10	20.16	130432
2021-08-05	20.16	20.30	20.16	20.30	109549
2021-08-06	20.30	20.36	20.27	20.34	81414
2021-08-09	20.34	20.38	20.26	20.34	130195
2021-08-10	20.35	20.41	20.31	20.37	133399
2021-08-11	20.42	20.50	20.40	20.43	140506
2021-08-12	20.47	20.47	20.40	20.47	107889
2021-08-13	20.46	20.53	20.46	20.53	114717
2021-08-16	20.49	20.57	20.40	20.52	117270
2021-08-17	20.50	20.50	20.23	20.34	386425
2021-08-18	20.29	20.37	20.16	20.17	121853
2021-08-19	20.07	20.20	20.04	20.18	179884
2021-08-20	20.15	20.37	20.13	20.33	65027
2021-08-23	20.42	20.55	20.41	20.49	89222
2021-08-24	20.57	20.61	20.50	20.57	89358
2021-08-25	20.61	20.63	20.55	20.60	144730
2021-08-26	20.58	20.62	20.48	20.53	56105
2021-08-27	20.56	20.72	20.56	20.72	119669
2021-08-30	20.74	20.82	20.71	20.82	93708
2021-08-31	20.87	20.87	20.75	20.80	94576
2021-09-01	20.91	20.91	20.76	20.78	205102
2021-09-02	20.88	20.91	20.73	20.77	205911
2021-09-03	20.73	20.85	20.73	20.85	68749
2021-09-07	20.81	20.82	20.72	20.76	122932
2021-09-08	20.75	20.75	20.58	20.69	141580
2021-09-09	20.69	20.75	20.58	20.58	91332
2021-09-10	20.61	20.68	20.43	20.43	181712
2021-09-13	20.54	20.56	20.37	20.47	145772
2021-09-14	20.53	20.59	20.32	20.32	124757
2021-09-15	20.38	20.51	20.31	20.50	149940
2021-09-16	20.50	20.54	20.36	20.50	312920
2021-09-17	20.40	20.45	20.28	20.33	195961
2021-09-20	20.03	20.13	19.80	19.96	240285
2021-09-21	20.04	20.16	19.93	19.96	165028
2021-09-22	20.09	20.20	20.01	20.18	97574
2021-09-23	20.27	20.45	20.27	20.36	111578
2021-09-24	20.39	20.42	20.34	20.38	145693
2021-09-27	20.35	20.37	20.29	20.32	137073
2021-09-28	20.23	20.23	19.87	19.95	166505
2021-09-29	19.98	20.05	19.91	19.94	141373
2021-09-30	20.00	20.04	19.78	19.80	138542
2021-10-01	19.83	19.98	19.58	19.90	227956
2021-10-04	19.87	19.94	19.50	19.62	164172
2021-10-05	19.69	19.97	19.69	19.88	100172
2021-10-06	19.75	19.93	19.63	19.90	142422
2021-10-07	20.05	20.31	20.05	20.13	145243
2021-10-08	20.19	20.20	20.06	20.09	73807
2021-10-11	20.12	20.26	19.99	20.00	180577
2021-10-12	20.05	20.05	19.88	19.96	106188
2021-10-13	19.96	20.00	19.87	20.00	66965
2021-10-14	20.17	20.30	20.08	20.27	166286
2021-10-15	20.38	20.44	20.34	20.42	86401
2021-10-18	20.36	20.57	20.36	20.57	89352
2021-10-19	20.62	20.75	20.57	20.73	131901
2021-10-20	20.74	20.85	20.71	20.78	50313
2021-10-21	20.78	20.84	20.67	20.83	72810
2021-10-22	20.84	20.89	20.74	20.83	96108
2021-10-25	20.85	20.96	20.81	20.94	91016
2021-10-26	21.00	21.07	20.97	21.04	117522
2021-10-27	21.04	21.10	20.95	20.95	108377
2021-10-28	21.09	21.17	21.00	21.14	85357
2021-10-29	21.08	21.21	21.06	21.21	84332
2021-11-01	21.26	21.30	21.10	21.22	153534
2021-11-02	21.31	21.34	21.25	21.28	177805
2021-11-03	21.24	21.38	21.19	21.37	122275
2021-11-04	21.44	21.54	21.43	21.48	98460
2021-11-05	21.64	21.75	21.59	21.66	187813
2021-11-08	21.80	21.80	21.71	21.73	162535
2021-11-09	21.72	21.79	21.61	21.66	182754
2021-11-10	21.66	21.66	21.40	21.49	192845
2021-11-11	21.54	21.60	21.52	21.53	141479
2021-11-12	22.08	22.09	21.68	21.94	784372
2021-11-15	22.18	22.18	21.98	22.03	438438
2021-11-16	22.10	22.23	22.04	22.15	469267
2021-11-17	22.21	22.25	22.08	22.21	346222
2021-11-18	22.29	22.33	22.15	19.35	338595
2021-11-19	19.35	19.36	19.25	19.30	662809
2021-11-22	19.36	19.70	19.36	19.38	320426
2021-11-23	19.37	19.40	19.12	19.24	292133
2021-11-24	19.21	19.30	19.13	19.30	193210
2021-11-26	19.10	19.12	18.87	18.94	278509
2021-11-29	19.17	19.23	19.02	19.19	201158
2021-11-30	19.12	19.20	18.81	18.86	230323
2021-12-01	19.03	19.11	18.58	18.62	201808
2021-12-02	18.66	18.86	18.58	18.80	163449
2021-12-03	18.87	18.91	18.45	18.57	226211
2021-12-06	18.65	18.77	18.58	18.70	461249
2021-12-07	18.91	19.08	18.84	19.02	259599
2021-12-08	19.10	19.20	19.06	19.19	209876
2021-12-09	19.20	19.20	19.08	19.11	124005
2021-12-10	19.23	19.24	19.08	19.19	122455
2021-12-13	19.21	19.21	18.95	18.97	120935
2021-12-14	18.82	18.94	18.68	18.83	240670
2021-12-15	18.82	19.18	18.71	19.13	176484
2021-12-16	19.15	19.23	18.84	18.93	189416
2021-12-17	18.84	18.93	18.66	18.82	252361
2021-12-20	18.58	18.61	18.37	18.53	219080
2021-12-21	18.68	18.83	18.57	18.83	313929
2021-12-22	18.96	19.07	18.88	19.06	363627
2021-12-23	19.09	19.30	19.09	19.27	273577
2021-12-27	19.36	19.52	19.30	19.52	235154
2021-12-28	19.55	19.59	19.44	19.46	170846
2021-12-29	19.46	19.57	19.45	19.56	137687
2021-12-30	19.54	19.61	19.48	19.48	194607
2021-12-31	19.46	19.49	19.37	19.41	165404
2022-01-03	19.39	19.56	19.38	19.56	206820
2022-01-04	19.61	19.62	19.39	19.51	183841
2022-01-05	19.47	19.49	19.06	19.09	488735
2022-01-06	19.06	19.21	18.92	19.09	408091
2022-01-07	19.17	19.17	18.92	19.06	260117
2022-01-10	18.95	19.02	18.59	18.98	294730
2022-01-11	19.00	19.20	18.85	19.20	232695
2022-01-12	19.31	19.33	19.18	19.30	250172
2022-01-13	19.35	19.35	19.00	19.03	284038
2022-01-14	18.89	19.12	18.83	19.12	238160
2022-01-18	18.95	18.95	18.65	18.71	291461
2022-01-19	18.75	18.86	18.51	18.52	309728
2022-01-20	18.59	18.79	18.31	18.34	181100
2022-01-21	18.37	18.37	17.85	17.93	427428
2022-01-24	17.72	17.95	17.13	17.92	618960
2022-01-25	17.70	17.97	17.40	17.71	258569
2022-01-26	18.04	18.14	17.48	17.71	273910
2022-01-27	17.90	18.04	17.58	17.69	197318
2022-01-28	17.74	18.12	17.54	18.09	198837
2022-01-31	18.16	18.45	18.08	18.44	324230
2022-02-01	18.47	18.59	18.33	18.57	202807
2022-02-02	18.62	18.83	18.57	18.81	195081
2022-02-03	18.70	18.70	18.34	18.34	322263
2022-02-04	18.35	18.60	18.22	18.47	259390
2022-02-07	18.42	18.53	18.35	18.38	198194
2022-02-08	18.37	18.57	18.32	18.50	137498
2022-02-09	18.70	18.84	18.68	18.77	237634
2022-02-10	18.57	18.78	18.35	18.39	224994
2022-02-11	18.45	18.54	18.03	18.06	359434
2022-02-14	18.02	18.09	17.82	17.96	259703
2022-02-15	18.08	18.25	18.08	18.23	142299
2022-02-16	18.20	18.37	18.08	18.34	131871
2022-02-17	18.15	18.24	17.89	17.95	193651
2022-02-18	17.90	17.97	17.67	17.80	228574
2022-02-22	17.64	17.79	17.39	17.53	310933
2022-02-23	17.62	17.67	17.20	17.20	178986
2022-02-24	16.95	17.46	16.69	17.45	411095
2022-02-25	17.45	17.92	17.38	17.84	357696
2022-02-28	17.63	17.85	17.51	17.85	239689
2022-03-01	17.87	17.91	17.57	17.70	330695
2022-03-02	17.71	18.04	17.70	17.97	224188
2022-03-03	18.05	18.10	17.78	17.84	108861
2022-03-04	17.72	17.75	17.51	17.66	206735
2022-03-07	17.56	17.56	17.00	17.01	390602
2022-03-08	17.00	17.34	16.86	16.89	215484
2022-03-09	17.24	17.50	17.20	17.45	118281
2022-03-10	17.25	17.39	17.13	17.34	185037
2022-03-11	17.51	17.53	17.07	17.10	146476
2022-03-14	17.15	17.25	16.86	16.96	160678
2022-03-15	17.02	17.36	16.99	17.33	201958
2022-03-16	17.57	17.73	17.30	17.71	232513
2022-03-17	17.65	17.98	17.61	17.98	201037
2022-03-18	17.90	18.21	17.90	18.21	134189
2022-03-21	18.23	18.29	18.00	18.16	138246
2022-03-22	18.16	18.44	18.16	18.36	119004
2022-03-23	18.29	18.32	18.15	18.15	121147
2022-03-24	18.23	18.35	18.16	18.32	171832
2022-03-25	18.38	18.50	18.30	18.44	120194
2022-03-28	18.38	18.55	18.35	18.54	96777
2022-03-29	18.66	18.81	18.60	18.77	167364
2022-03-30	18.74	18.74	18.57	18.68	89424
2022-03-31	18.64	18.68	18.44	18.44	136923
2022-04-01	18.46	18.51	18.30	18.51	141300
2022-04-04	18.43	18.62	18.43	18.58	187262
2022-04-05	18.56	18.64	18.37	18.42	104662
2022-04-06	18.25	18.30	18.09	18.19	177937
2022-04-07	18.13	18.38	18.03	18.26	194290
2022-04-08	18.25	18.38	18.19	18.27	123750
2022-04-11	18.12	18.19	17.89	17.89	156679
2022-04-12	18.01	18.11	17.72	17.79	235588
2022-04-13	17.84	18.02	17.80	17.98	125766
2022-04-14	18.03	18.03	17.75	17.75	147084
2022-04-18	17.71	17.89	17.70	17.83	103428
2022-04-19	17.79	18.13	17.78	18.09	162093
2022-04-20	18.14	18.17	18.00	18.06	182410
2022-04-21	18.18	18.30	17.73	17.77	190627
2022-04-22	17.70	17.75	17.27	17.30	176182
2022-04-25	17.17	17.38	16.95	17.33	182782
2022-04-26	17.29	17.29	16.91	16.92	168862
2022-04-27	17.02	17.20	16.88	17.00	162694
2022-04-28	17.27	17.52	17.02	17.44	114389
2022-04-29	17.26	17.38	16.81	16.81	151661
2022-05-02	16.80	16.98	16.52	16.89	566721
2022-05-03	16.75	17.06	16.73	16.93	196118
2022-05-04	16.98	17.54	16.81	17.45	228392
2022-05-05	17.29	17.29	16.67	16.84	249596
2022-05-06	16.80	16.89	16.55	16.76	222095
2022-05-09	16.56	16.56	16.15	16.19	299884
2022-05-10	16.33	16.52	15.96	16.14	239942
2022-05-11	16.11	16.42	15.86	15.89	176505
2022-05-12	15.75	16.03	15.54	15.87	215934
2022-05-13	16.00	16.35	16.00	16.26	205518
2022-05-16	16.15	16.37	16.13	16.14	202082
2022-05-17	16.36	16.54	16.25	16.45	182881
2022-05-18	16.31	16.32	15.74	15.82	326023
2022-05-19	15.69	15.88	15.61	15.68	174201
2022-05-20	15.83	15.88	15.30	15.66	158824
2022-05-23	15.80	16.01	15.69	15.89	195967
2022-05-24	15.76	15.81	15.55	15.71	366001
2022-05-25	15.66	16.06	15.66	15.98	250623
2022-05-26	15.97	16.41	15.97	16.31	201168
2022-05-27	16.44	16.75	16.44	16.72	156815
2022-05-31	16.66	16.80	16.53	16.61	206820
2022-06-01	16.84	16.84	16.40	16.55	216604
2022-06-02	16.49	16.85	16.40	16.84	187191
2022-06-03	16.69	16.69	16.52	16.54	86363
2022-06-06	16.71	16.85	16.58	16.67	89180
2022-06-07	16.56	16.87	16.47	16.87	89468
2022-06-08	16.85	16.85	16.60	16.66	97574
2022-06-09	16.55	16.70	16.30	16.32	106483
2022-06-10	16.05	16.06	15.75	15.80	228186
2022-06-13	15.42	15.57	15.09	15.17	251905
2022-06-14	15.23	15.24	14.92	15.07	228233
2022-06-15	15.18	15.56	15.08	15.42	293015
2022-06-16	15.06	15.07	14.74	14.80	181415
2022-06-17	14.76	14.96	14.65	14.85	266683
2022-06-21	15.07	15.28	15.07	15.24	210598
2022-06-22	15.02	15.34	15.02	15.17	154033
2022-06-23	15.27	15.41	15.13	15.35	134273
2022-06-24	15.49	15.82	15.49	15.79	190607
2022-06-27	15.84	15.86	15.68	15.72	99320
2022-06-28	15.85	16.02	15.47	15.50	179919
2022-06-29	15.53	15.59	15.39	15.48	201558
2022-06-30	15.35	15.50	15.17	15.34	238811
2022-07-01	15.35	15.56	15.25	15.52	71369
2022-07-05	15.35	15.57	15.24	15.56	142387
2022-07-06	15.58	15.69	15.47	15.60	188288
2022-07-07	15.71	15.86	15.70	15.83	188845
2022-07-08	15.77	15.88	15.70	15.80	152560
2022-07-11	15.74	15.79	15.59	15.67	147089
2022-07-12	15.63	15.76	15.45	15.47	146862
2022-07-13	15.24	15.50	15.20	15.38	181383
2022-07-14	15.20	15.38	15.09	15.33	119858
2022-07-15	15.53	15.68	15.50	15.60	79766
2022-07-18	15.75	15.81	15.47	15.54	129171
2022-07-19	15.65	15.95	15.65	15.95	157127
2022-07-20	15.96	16.12	15.87	16.00	185860
2022-07-21	16.02	16.22	15.89	16.22	114566
2022-07-22	16.24	16.24	15.96	16.05	94518
2022-07-25	16.03	16.10	15.96	16.02	161256
2022-07-26	15.96	16.00	15.81	15.91	208785
2022-07-27	16.00	16.33	16.00	16.22	295737
2022-07-28	16.24	16.46	16.11	16.42	229299
2022-07-29	16.46	16.72	16.44	16.64	156019
2022-08-01	16.55	16.74	16.50	16.62	133113
2022-08-02	16.53	16.75	16.47	16.55	222660
2022-08-03	16.63	16.84	16.62	16.80	168299
2022-08-04	16.81	16.85	16.72	16.77	189346
2022-08-05	16.66	16.79	16.62	16.70	223506
2022-08-08	16.74	16.85	16.62	16.69	205067
2022-08-09	16.65	16.71	16.58	16.60	136297
2022-08-10	16.75	16.98	16.75	16.93	231768
2022-08-11	17.12	17.16	16.92	16.97	147124
2022-08-12	17.08	17.29	17.03	17.29	128851
2022-08-15	17.17	17.38	17.08	17.34	165066
2022-08-16	17.37	17.45	17.31	17.33	119619
2022-08-17	17.23	17.34	17.17	17.23	285310
2022-08-18	17.20	17.35	17.20	17.21	119841
2022-08-19	17.10	17.15	16.95	17.06	204327
2022-08-22	16.95	16.97	16.64	16.72	151716
2022-08-23	16.67	16.80	16.67	16.71	70251
2022-08-24	16.66	16.83	16.66	16.75	92508
2022-08-25	16.80	16.95	16.80	16.94	206768
2022-08-26	16.93	16.96	16.47	16.47	296973
2022-08-29	16.35	16.44	16.25	16.32	83046
2022-08-30	16.45	16.45	16.06	16.15	139625
2022-08-31	16.25	16.26	16.06	16.07	171681
2022-09-01	16.07	16.17	15.87	16.17	171341
2022-09-02	16.27	16.38	15.92	15.94	146662
2022-09-06	16.01	16.05	15.83	15.92	150468
2022-09-07	15.79	16.16	15.79	16.10	157175
2022-09-08	15.99	16.34	15.95	16.34	164007
2022-09-09	16.44	16.58	16.41	16.50	96286
2022-09-12	16.58	16.75	16.58	16.64	89457
2022-09-13	16.30	16.33	16.00	16.03	116027
2022-09-14	16.04	16.10	15.93	16.06	81165
2022-09-15	16.00	16.09	15.86	15.94	64411
2022-09-16	15.75	15.82	15.66	15.79	126774
2022-09-19	15.63	15.81	15.62	15.79	157935
2022-09-20	15.68	15.69	15.51	15.61	175218
2022-09-21	15.71	15.81	15.34	15.37	153404
2022-09-22	15.33	15.34	15.21	15.25	162875
2022-09-23	15.05	15.11	14.73	14.92	403109
2022-09-26	14.83	15.01	14.70	14.77	232811
2022-09-27	14.91	15.04	14.64	14.75	263050
2022-09-28	14.80	15.12	14.70	15.01	342776
2022-09-29	14.84	14.84	14.62	14.76	300171
2022-09-30	14.73	14.91	14.56	14.57	239830
2022-10-03	14.75	15.00	14.69	14.96	227205
2022-10-04	15.11	15.49	15.11	15.41	426286
2022-10-05	15.25	15.45	15.15	15.36	181589
2022-10-06	15.29	15.42	15.18	15.23	169705
2022-10-07	15.05	15.09	14.77	14.80	210770
2022-10-10	14.84	14.88	14.45	14.66	248191
2022-10-11	14.59	14.76	14.45	14.60	230164
2022-10-12	14.59	14.64	14.50	14.54	189516
2022-10-13	14.28	14.90	14.20	14.83	240011
2022-10-14	14.93	15.05	14.53	14.53	153283
2022-10-17	14.74	14.96	14.74	14.88	244922
2022-10-18	15.25	15.33	14.92	15.01	352760
2022-10-19	14.99	15.08	14.82	14.95	148922
2022-10-20	14.90	15.14	14.75	14.82	216390
2022-10-21	14.75	15.20	14.73	15.18	158095
2022-10-24	15.26	15.38	15.16	15.32	103039
2022-10-25	15.31	15.60	15.31	15.57	144037
2022-10-26	15.46	15.69	15.41	15.45	264654
2022-10-27	15.49	15.60	15.35	15.40	130309
2022-10-28	15.42	15.74	15.42	15.72	258603
2022-10-31	15.66	15.73	15.58	15.65	111010
2022-11-01	15.82	15.83	15.55	15.59	125131
2022-11-02	15.63	15.75	15.23	15.26	138994
2022-11-03	15.15	15.20	15.03	15.15	134344
2022-11-04	15.34	15.44	15.12	15.30	165471
2022-11-07	15.36	15.49	15.28	15.40	125947
2022-11-08	15.49	15.63	15.38	15.52	158908
2022-11-09	15.42	15.48	15.15	15.17	106749
2022-11-10	15.72	15.96	15.62	15.94	235764
2022-11-11	15.98	16.14	15.92	16.07	371036
2022-11-14	16.00	16.14	15.83	15.83	181340
2022-11-15	16.16	16.20	15.86	16.08	297952
2022-11-16	16.06	16.07	15.90	15.96	260824
2022-11-17	15.81	15.99	15.76	15.03	187123
2022-11-18	15.15	15.19	15.00	15.10	412023
2022-11-21	15.06	15.08	14.96	15.06	155880
2022-11-22	15.11	15.27	15.09	15.23	216735
2022-11-23	15.23	15.35	15.16	15.30	163664
2022-11-25	15.30	15.33	15.28	15.32	47866
2022-11-28	15.25	15.27	15.10	15.11	195107
2022-11-29	15.11	15.20	15.02	15.11	130961
2022-11-30	15.07	15.60	15.05	15.54	263334
2022-12-01	15.68	15.68	15.37	15.57	250063
2022-12-02	15.37	15.55	15.35	15.50	164565
2022-12-05	15.43	15.46	15.20	15.27	152505
2022-12-06	15.24	15.27	14.95	15.00	205130
2022-12-07	14.96	15.08	14.95	14.97	270164
2022-12-08	15.05	15.13	14.99	15.06	279441
2022-12-09	15.00	15.13	14.95	14.95	168856
2022-12-12	14.95	15.15	14.95	15.15	226237
2022-12-13	15.50	15.55	15.17	15.25	368545
2022-12-14	15.21	15.38	15.10	15.18	267222
2022-12-15	15.01	15.02	14.78	14.83	253624
2022-12-16	14.74	14.80	14.57	14.68	239776
2022-12-19	14.62	14.70	14.48	14.53	185950
2022-12-20	14.46	14.64	14.46	14.55	357882
2022-12-21	14.73	14.80	14.64	14.79	441025
2022-12-22	14.68	14.68	14.36	14.53	326879
2022-12-23	14.50	14.60	14.43	14.59	224587
2022-12-27	14.56	14.59	14.45	14.49	631906
2022-12-28	14.46	14.60	14.32	14.34	435823
2022-12-29	14.41	14.59	14.41	14.54	385106
2022-12-30	14.50	14.54	14.37	14.54	196703
2023-01-03	14.67	14.67	14.43	14.51	263183
2023-01-04	14.64	14.66	14.44	14.59	347518
2023-01-05	14.47	14.55	14.36	14.36	165212
2023-01-06	14.52	14.72	14.43	14.69	243360
2023-01-09	14.77	14.85	14.64	14.65	233785
2023-01-10	14.67	14.77	14.63	14.76	141981
2023-01-11	14.80	14.95	14.80	14.90	389240
2023-01-12	14.99	15.08	14.86	15.03	303996
2023-01-13	14.90	15.09	14.87	15.08	211923
2023-01-17	15.08	15.17	15.05	15.10	271262
2023-01-18	15.14	15.19	14.86	14.86	307900
2023-01-19	14.75	14.87	14.75	14.75	268931
2023-01-20	14.80	15.07	14.77	15.06	225444
2023-01-23	15.11	15.23	14.99	15.19	273407
2023-01-24	15.10	15.21	14.96	15.16	218712
2023-01-25	15.07	15.18	14.93	15.15	290845
2023-01-26	15.20	15.38	15.15	15.38	893727
2023-01-27	15.34	15.56	15.33	15.47	594907
2023-01-30	15.37	15.46	15.32	15.35	658394
2023-01-31	15.33	15.58	15.33	15.56	394901
2023-02-01	15.58	15.89	15.50	15.78	636844
2023-02-02	15.90	16.08	15.90	16.05	482241
2023-02-03	15.83	16.02	15.82	15.83	264834
2023-02-06	15.72	15.76	15.63	15.65	173089
2023-02-07	15.67	15.89	15.54	15.86	339908
2023-02-08	15.80	15.86	15.75	15.70	171720
2023-02-09	15.78	15.90	15.63	15.63	229967
2023-02-10	15.55	15.71	15.54	15.63	244770
2023-02-13	15.63	15.86	15.63	15.83	168447
2023-02-14	15.79	15.93	15.70	15.81	190174
2023-02-15	15.77	15.81	15.72	15.79	165144
2023-02-16	15.63	15.82	15.60	15.66	160581
2023-02-17	15.56	15.67	15.54	15.61	173775
2023-02-21	15.53	15.57	15.33	15.36	148357
2023-02-22	15.32	15.42	15.24	15.29	156075
2023-02-23	15.38	15.45	15.21	15.37	252043
2023-02-24	15.26	15.29	15.20	15.24	232852
2023-02-27	15.32	15.47	15.29	15.33	211342
2023-02-28	15.38	15.46	15.32	15.34	150635
2023-03-01	15.39	15.40	15.22	15.30	198105
2023-03-02	15.24	15.37	15.14	15.31	223147
2023-03-03	15.39	15.56	15.38	15.53	171838
2023-03-06	15.52	15.65	15.52	15.56	116532
2023-03-07	15.52	15.54	15.29	15.32	148013
2023-03-08	15.31	15.44	15.30	15.37	68295
2023-03-09	15.41	15.45	15.10	15.11	444557
2023-03-10	15.07	15.12	14.79	14.84	271097
2023-03-13	14.68	14.96	14.66	14.67	207519
2023-03-14	14.84	15.07	14.84	15.01	221613
2023-03-15	14.78	14.86	14.67	14.78	163213
2023-03-16	14.68	15.02	14.63	14.97	254147
2023-03-17	14.91	15.02	14.81	14.82	170991
2023-03-20	14.88	15.00	14.82	14.93	168555
2023-03-21	15.10	15.22	15.09	15.20	125838
2023-03-22	15.21	15.26	14.91	14.92	221126
2023-03-23	14.98	15.20	14.93	15.02	239114
2023-03-24	14.97	15.06	14.90	15.02	187275
2023-03-27	15.08	15.14	15.05	15.05	142998
2023-03-28	14.98	15.07	14.94	15.02	224026
2023-03-29	15.15	15.22	15.14	15.19	510804
2023-03-30	15.29	15.33	15.24	15.31	244530
2023-03-31	15.32	15.58	15.32	15.55	151175
2023-04-03	15.57	15.66	15.57	15.66	179077
2023-04-04	15.73	15.73	15.55	15.60	343006
2023-04-05	15.57	15.59	15.51	15.56	373559
2023-04-06	15.54	15.61	15.50	15.60	117198
2023-04-10	15.52	15.62	15.46	15.62	177546
2023-04-11	15.61	15.73	15.56	15.67	281154
2023-04-12	15.73	15.73	15.54	15.55	308372
2023-04-13	15.55	15.81	15.55	15.78	205200
2023-04-14	15.74	15.82	15.69	15.75	172731
2023-04-17	15.73	15.78	15.69	15.75	185871
2023-04-18	15.81	15.83	15.75	15.78	151508
2023-04-19	15.67	15.79	15.67	15.74	96964
2023-04-20	15.64	15.76	15.64	15.71	106562
2023-04-21	15.68	15.72	15.64	15.68	135703
2023-04-24	15.70	15.72	15.60	15.64	119139
2023-04-25	15.54	15.57	15.37	15.37	161411
2023-04-26	15.42	15.49	15.32	15.35	117591
2023-04-27	15.40	15.68	15.40	15.64	119467
2023-04-28	15.58	15.78	15.57	15.74	106204
2023-05-01	15.76	15.83	15.75	15.75	116279
2023-05-02	15.71	15.71	15.50	15.60	120347
2023-05-03	15.57	15.69	15.50	15.50	116674
2023-05-04	15.39	15.44	15.30	15.35	144719
2023-05-05	15.42	15.62	15.42	15.59	96979
2023-05-08	15.59	15.61	15.54	15.57	132674
2023-05-09	15.52	15.57	15.50	15.54	84749
2023-05-10	15.59	15.68	15.49	15.61	223777
2023-05-11	15.54	15.61	15.53	15.58	84548
2023-05-12	15.61	15.68	15.50	15.56	144233
2023-05-15	15.54	15.69	15.54	15.64	143771
2023-05-16	15.60	15.68	15.55	15.50	117335
2023-05-17	15.54	15.75	15.53	15.72	98403
2023-05-18	15.72	15.89	15.70	15.88	236062
2023-05-19	15.95	15.95	15.82	15.85	113212
2023-05-22	15.81	15.92	15.81	15.82	96776
2023-05-23	15.74	15.80	15.58	15.59	170988
2023-05-24	15.52	15.52	15.41	15.43	114845
2023-05-25	15.64	15.91	15.48	15.64	217935
2023-05-26	15.65	15.88	15.65	15.83	86980
2023-05-30	15.90	15.98	15.82	15.85	129791
2023-05-31	15.84	15.86	15.67	15.76	144652
2023-06-01	15.85	16.02	15.77	15.92	164327
2023-06-02	16.06	16.23	16.02	16.15	103347
2023-06-05	16.18	16.24	16.11	16.15	97938
2023-06-06	16.17	16.20	16.11	16.17	74079
2023-06-07	16.18	16.23	16.05	16.07	113685
2023-06-08	16.05	16.15	16.05	16.15	91604
2023-06-09	16.16	16.26	16.13	16.19	124684
2023-06-12	16.20	16.35	16.20	16.30	95976
2023-06-13	16.39	16.45	16.35	16.44	114398
2023-06-14	16.48	16.50	16.33	16.42	135465
2023-06-15	16.37	16.68	16.37	16.64	99524
2023-06-16	16.75	16.75	16.62	16.62	72337
2023-06-20	16.60	16.62	16.51	16.56	128959
2023-06-21	16.49	16.56	16.48	16.52	106177
2023-06-22	16.47	16.60	16.46	16.57	215870
2023-06-23	16.43	16.52	16.41	16.41	140822
2023-06-26	16.38	16.53	16.34	16.34	109359
2023-06-27	16.37	16.56	16.37	16.55	97820
2023-06-28	16.55	16.60	16.44	16.55	98588
2023-06-29	16.58	16.64	16.57	16.61	57736
2023-06-30	16.72	16.87	16.61	16.81	83859
2023-07-03	16.81	16.92	16.80	16.92	61885
2023-07-05	16.80	16.91	16.80	16.91	110478
2023-07-06	16.77	16.85	16.70	16.79	122829
2023-07-07	16.75	16.91	16.72	16.73	174744
2023-07-10	16.78	16.87	16.72	16.78	132690
2023-07-11	16.73	16.88	16.72	16.80	127097
2023-07-12	16.94	17.03	16.90	16.94	103300
2023-07-13	17.02	17.08	16.98	17.02	120045
2023-07-14	17.07	17.15	17.07	17.08	127730
2023-07-17	17.12	17.20	17.10	17.18	128980
2023-07-18	17.20	17.34	17.18	17.31	178998
2023-07-19	17.38	17.48	17.37	17.39	122685
2023-07-20	17.34	17.39	17.26	17.28	232697
2023-07-21	17.35	17.37	17.28	17.30	124885
2023-07-24	17.30	17.39	17.29	17.36	164346
2023-07-25	17.32	17.43	17.31	17.40	133331
2023-07-26	17.36	17.43	17.34	17.40	156324
2023-07-27	17.44	17.54	17.35	17.41	279922
2023-07-28	17.42	17.61	17.38	17.59	244280
2023-07-31	17.63	17.71	17.62	17.70	184027
2023-08-01	17.65	17.69	17.64	17.68	118883
2023-08-02	17.59	17.59	17.44	17.47	158882
2023-08-03	17.36	17.42	17.32	17.38	155170
2023-08-04	17.49	17.53	17.35	17.39	178066
2023-08-07	17.42	17.50	17.42	17.49	94508
2023-08-08	17.44	17.50	17.35	17.49	119885
2023-08-09	17.44	17.51	17.37	17.39	191482
2023-08-10	17.46	17.55	17.41	17.41	149674
2023-08-11	17.38	17.45	17.35	17.40	171279
2023-08-14	17.34	17.48	17.34	17.44	187479
2023-08-15	17.35	17.39	17.24	17.26	100786
2023-08-16	17.23	17.34	17.18	17.15	87650
2023-08-17	17.19	17.22	16.96	16.96	308731
2023-08-18	16.93	17.03	16.83	16.96	115772
2023-08-21	17.02	17.10	16.93	17.08	69222
2023-08-22	17.12	17.12	17.02	17.02	242305
2023-08-23	17.01	17.24	17.01	17.19	143603
2023-08-24	17.26	17.30	16.96	16.96	164120
2023-08-25	16.99	17.12	16.91	17.06	129817
2023-08-28	17.11	17.20	17.11	17.19	221606
2023-08-29	17.20	17.44	17.19	17.43	76060
2023-08-30	17.43	17.58	17.43	17.57	165732
2023-08-31	17.54	17.68	17.54	17.63	232634
2023-09-01	17.66	17.84	17.62	17.67	203286
2023-09-05	17.69	17.70	17.61	17.62	184545
2023-09-06	17.58	17.60	17.32	17.36	112005
2023-09-07	17.28	17.30	17.16	17.19	180306
2023-09-08	17.19	17.34	17.19	17.22	89759
2023-09-11	17.30	17.34	17.29	17.33	171363
2023-09-12	17.28	17.32	17.21	17.24	83733
2023-09-13	17.14	17.25	17.14	17.22	221872
2023-09-14	17.28	17.35	17.21	17.34	157303
2023-09-15	17.26	17.29	17.22	17.22	126075
2023-09-18	17.18	17.28	17.18	17.26	48603
2023-09-19	17.23	17.25	17.12	17.22	71909
2023-09-20	17.21	17.26	17.14	17.14	107313
2023-09-21	17.00	17.04	16.84	16.84	271649
2023-09-22	16.86	16.99	16.86	16.90	152393
2023-09-25	16.86	16.90	16.83	16.87	120962
2023-09-26	16.78	16.79	16.60	16.62	211932
2023-09-27	16.66	16.68	16.47	16.49	218424
2023-09-28	16.47	16.70	16.45	16.69	171648
2023-09-29	16.81	16.85	16.64	16.64	107308
2023-10-02	16.59	16.70	16.59	16.65	292105
2023-10-03	16.56	16.65	16.45	16.48	127450
2023-10-04	16.49	16.63	16.40	16.63	145893
2023-10-05	16.62	16.65	16.53	16.60	91278
2023-10-06	16.54	16.78	16.44	16.75	244959
2023-10-09	16.69	16.83	16.64	16.80	134339
2023-10-10	16.83	16.96	16.78	16.87	127695
2023-10-11	16.88	16.92	16.85	16.90	191281
2023-10-12	16.90	16.95	16.69	16.76	62808
2023-10-13	16.83	16.93	16.67	16.70	85841
2023-10-16	16.84	16.94	16.80	16.91	176408
2023-10-17	16.82	16.99	16.81	16.95	105535
2023-10-18	16.86	16.91	16.76	16.76	85070
2023-10-19	16.77	16.82	16.60	16.63	140550
2023-10-20	16.60	16.61	16.39	16.42	94153
2023-10-23	16.35	16.49	16.35	16.36	97015
2023-10-24	16.45	16.54	16.42	16.45	94914
2023-10-25	16.42	16.43	16.12	16.17	178147
2023-10-26	16.12	16.19	15.93	15.97	136318
2023-10-27	16.02	16.05	15.81	15.85	128390
2023-10-30	15.95	16.07	15.91	16.04	108437
2023-10-31	16.10	16.21	16.06	16.18	105213
2023-11-01	16.20	16.44	16.20	16.44	94475
2023-11-02	16.60	16.83	16.58	16.83	109037
2023-11-03	16.94	17.09	16.77	17.05	147166
2023-11-06	17.07	17.12	17.05	17.09	266009
2023-11-07	17.07	17.21	17.04	17.18	292711
2023-11-08	17.14	17.23	17.14	17.19	350423
2023-11-09	17.21	17.23	17.14	17.21	364923
2023-11-10	17.26	17.33	17.21	17.30	256171
2023-11-13	17.30	17.39	17.30	17.39	161994
2023-11-14	17.43	17.77	17.40	17.74	324659
2023-11-15	17.74	17.75	17.66	17.69	154465
2023-11-16	17.70	17.93	17.69	16.54	304859
2023-11-17	16.60	16.67	16.47	16.64	228527
2023-11-20	16.60	16.82	16.60	16.78	328134
2023-11-21	16.75	16.86	16.75	16.84	217394
2023-11-22	16.83	16.98	16.80	16.95	198209
2023-11-24	17.01	17.05	16.99	17.04	87282
2023-11-27	17.06	17.10	16.84	16.91	167392
2023-11-28	16.89	17.03	16.89	16.99	135558
2023-11-29	17.05	17.10	16.93	16.98	105820
2023-11-30	16.99	16.99	16.85	16.96	121184
2023-12-01	16.96	17.09	16.92	17.06	128246
2023-12-04	17.00	17.04	16.92	16.98	221352
2023-12-05	16.95	17.05	16.93	17.01	129174
2023-12-06	17.08	17.08	16.95	16.95	237951
2023-12-07	17.04	17.08	16.98	17.01	134554
2023-12-08	16.99	17.10	16.99	17.07	214383
2023-12-11	17.09	17.15	17.08	17.15	118349
2023-12-12	17.14	17.23	17.13	17.20	136533
2023-12-13	17.22	17.50	17.22	17.43	110649
2023-12-14	17.50	17.60	17.40	17.47	134947
2023-12-15	17.43	17.44	17.33	17.34	150870
2023-12-18	17.38	17.60	17.38	17.45	131815
2023-12-19	17.42	17.70	17.42	17.66	83087
2023-12-20	17.57	17.74	17.37	17.37	165497
2023-12-21	17.47	17.55	17.33	17.51	129123
2023-12-22	17.57	17.72	17.53	17.58	231499
2023-12-26	17.58	17.75	17.58	17.73	95239
2023-12-27	17.67	17.77	17.67	17.76	131912
2023-12-28	17.72	17.83	17.71	17.75	166505
2023-12-29	17.75	17.82	17.66	17.71	99879
2024-01-02	17.60	17.65	17.33	17.45	235208
2024-01-03	17.36	17.42	17.22	17.24	129222
2024-01-04	17.22	17.35	17.18	17.19	236742
2024-01-05	17.23	17.40	17.20	17.32	418919
2024-01-08	17.30	17.52	17.29	17.50	183767
2024-01-09	17.38	17.51	17.38	17.47	290100
2024-01-10	17.53	17.64	17.51	17.63	249529
2024-01-11	17.61	17.68	17.47	17.55	274060
2024-01-12	17.55	17.63	17.51	17.56	110176
2024-01-16	17.52	17.63	17.46	17.48	112663
2024-01-17	17.42	17.49	17.40	17.41	96871
2024-01-18	17.53	17.61	17.51	17.57	83487
2024-01-19	17.65	17.86	17.59	17.85	171702
2024-01-22	17.88	17.90	17.83	17.88	171281
2024-01-23	17.85	17.90	17.80	17.87	120042
2024-01-24	17.90	18.14	17.90	18.09	333571
2024-01-25	18.18	18.27	18.12	18.16	204251
2024-01-26	18.23	18.29	18.20	18.27	166531
2024-01-29	18.25	18.43	18.25	18.42	160448
2024-01-30	18.40	18.45	18.37	18.38	134293
2024-01-31	18.28	18.33	18.15	18.16	282915
2024-02-01	18.18	18.38	18.16	18.35	177636
2024-02-02	18.39	18.52	18.35	18.51	128628
2024-02-05	18.54	18.61	18.44	18.58	176414
2024-02-06	18.64	18.66	18.61	18.63	138691
2024-02-07	18.71	18.81	18.61	18.75	176030
2024-02-08	18.77	18.80	18.75	18.80	165012
2024-02-09	18.75	18.75	18.72	18.73	333963
2024-02-12	18.74	18.91	18.74	18.80	190131
2024-02-13	18.55	18.58	18.33	18.40	254436
2024-02-14	18.54	18.73	18.54	18.72	231379
2024-02-15	18.72	18.78	18.67	18.74	282860
2024-02-16	18.79	18.79	18.65	18.65	190262
2024-02-20	18.65	18.66	18.58	18.63	177686
2024-02-21	18.63	18.66	18.53	18.59	113652
2024-02-22	18.79	19.02	18.79	18.99	190334
2024-02-23	19.12	19.12	18.97	19.04	130799
2024-02-26	19.06	19.11	18.99	19.02	179021
2024-02-27	19.00	19.08	18.99	19.05	104970
2024-02-28	19.05	19.09	18.99	19.05	159406
2024-02-29	19.12	19.17	19.00	19.09	118783
2024-03-01	19.20	19.28	19.12	19.24	169346
2024-03-04	19.25	19.29	19.15	19.17	198556
2024-03-05	19.14	19.19	18.88	18.93	182635
2024-03-06	19.09	19.22	19.02	19.09	300259
2024-03-07	19.10	19.29	19.10	19.24	430010
2024-03-08	19.26	19.36	19.09	19.15	166511
2024-03-11	19.14	19.19	19.03	19.18	173804
2024-03-12	19.30	19.40	19.21	19.39	194969
2024-03-13	19.44	19.45	19.33	19.43	186562
2024-03-14	19.50	19.50	19.20	19.26	116753
2024-03-15	19.14	19.25	19.06	19.08	108126
2024-03-18	19.22	19.32	19.11	19.19	99255
2024-03-19	19.13	19.28	19.11	19.26	108391
2024-03-20	19.32	19.43	19.21	19.43	169007
2024-03-21	19.50	19.57	19.43	19.46	155954
2024-03-22	19.47	19.56	19.46	19.51	86537
2024-03-25	19.51	19.51	19.43	19.45	130007
2024-03-26	19.41	19.46	19.35	19.35	159113
2024-03-27	19.43	19.53	19.37	19.51	178356
2024-03-28	19.57	19.57	19.46	19.52	133195
2024-04-01	19.59	19.60	19.46	19.47	118713
2024-04-02	19.39	19.43	19.21	19.26	170269
2024-04-03	19.26	19.36	19.23	19.32	103646
2024-04-04	19.46	19.52	19.11	19.11	159452
2024-04-05	19.13	19.34	19.12	19.25	111565
2024-04-08	19.31	19.36	19.27	19.29	201563
2024-04-09	19.34	19.38	19.21	19.30	194224
2024-04-10	19.02	19.20	19.02	19.12	106795
2024-04-11	19.18	19.37	19.10	19.34	102021
2024-04-12	19.24	19.24	19.01	19.07	118822
2024-04-15	19.21	19.25	18.80	18.80	228362
2024-04-16	18.75	18.92	18.75	18.84	103396
2024-04-17	18.97	18.97	18.67	18.74	103130
2024-04-18	18.78	18.80	18.60	18.60	96813
2024-04-19	18.57	18.84	18.36	18.39	232671
2024-04-22	18.45	18.63	18.44	18.59	218428
2024-04-23	18.68	18.82	18.68	18.81	152620
2024-04-24	18.86	18.90	18.78	18.83	249956
2024-04-25	18.54	18.74	18.52	18.72	225950
2024-04-26	18.88	19.03	18.88	18.98	112942
2024-04-29	19.14	19.16	18.98	19.05	227018
2024-04-30	19.00	19.08	18.86	18.87	219136
2024-05-01	18.86	19.10	18.81	18.85	334034
2024-05-02	18.97	19.11	18.86	19.07	298206
2024-05-03	19.28	19.32	19.14	19.28	212774
2024-05-06	19.40	19.48	19.35	19.46	320931
2024-05-07	19.48	19.55	19.47	19.52	253252
2024-05-08	19.52	19.55	19.42	19.55	175269
2024-05-09	19.55	19.70	19.54	19.67	207011
2024-05-10	19.71	19.83	19.68	19.71	160181
2024-05-13	19.78	19.80	19.65	19.72	159888
2024-05-14	19.71	19.85	19.71	19.80	172938
2024-05-15	19.90	20.06	19.90	20.00	156913
2024-05-16	20.13	20.13	20.01	20.05	135145
2024-05-17	20.05	20.09	20.00	20.06	245322
2024-05-20	20.00	20.14	20.00	20.10	164681
2024-05-21	20.10	20.16	20.09	20.16	179916
2024-05-22	20.10	20.27	20.10	20.14	93313
2024-05-23	20.20	20.25	19.95	19.96	105763
2024-05-24	20.27	20.93	20.24	20.73	441595
2024-05-28	20.82	20.99	20.39	20.58	242798
2024-05-29	20.36	20.45	20.18	20.19	284118
2024-05-30	20.15	20.29	20.07	20.09	192305
2024-05-31	20.22	20.44	20.13	20.44	204132
2024-06-03	20.49	20.50	20.29	20.48	149857
2024-06-04	20.41	20.49	20.36	20.45	82992
2024-06-05	20.50	20.76	20.46	20.76	128723
2024-06-06	20.79	20.79	20.64	20.67	79577
2024-06-07	20.58	20.81	20.48	20.69	77725
2024-06-10	20.61	20.82	20.61	20.76	74496
2024-06-11	20.80	20.83	20.71	20.80	59686
2024-06-12	21.00	21.26	20.95	21.08	134357
2024-06-13	21.18	21.20	20.93	21.17	96831
2024-06-14	21.10	21.34	21.06	21.30	149724
2024-06-17	21.31	21.43	21.21	21.41	95759
2024-06-18	21.43	21.49	21.35	21.41	92163
2024-06-20	21.48	21.48	21.38	21.48	121454
2024-06-21	21.48	21.55	21.43	21.54	81733
2024-06-24	21.55	21.59	21.35	21.40	125421
2024-06-25	21.39	21.51	21.36	21.37	101784
2024-06-26	21.35	21.52	21.35	21.49	132176
2024-06-27	21.57	21.62	21.51	21.58	102710
2024-06-28	21.60	21.65	21.49	21.49	95024
2024-07-01	21.37	21.52	21.36	21.43	144623
2024-07-02	21.36	21.53	21.35	21.53	120686
2024-07-03	21.53	21.73	21.50	21.73	49187
2024-07-05	21.71	22.02	21.66	22.01	155242
2024-07-08	22.05	22.08	21.91	22.00	127811
2024-07-09	22.06	22.08	21.93	21.96	176537
2024-07-10	22.00	22.33	21.98	22.29	155598
2024-07-11	22.40	22.42	22.10	22.19	176492
2024-07-12	22.09	22.31	22.06	22.08	233991
2024-07-15	22.11	22.34	22.11	22.22	134911
2024-07-16	22.20	22.49	22.20	22.45	144925
2024-07-17	22.33	22.38	22.24	22.30	130293
2024-07-18	22.29	22.30	21.91	21.98	164928
2024-07-19	22.08	22.14	21.76	21.84	78042
2024-07-22	22.00	22.06	21.91	22.01	283833
2024-07-23	22.03	22.15	21.90	21.91	293455
2024-07-24	21.83	21.83	21.33	21.40	271834
2024-07-25	21.41	21.54	21.20	21.21	254975
2024-07-26	21.42	21.45	21.25	21.32	238122
2024-07-29	21.42	21.52	21.34	21.43	225752
2024-07-30	21.56	21.56	21.21	21.36	249317
2024-07-31	21.64	21.65	21.47	21.48	274468
2024-08-01	21.55	21.68	21.24	21.36	213064
2024-08-02	21.00	21.11	20.65	20.63	151242
2024-08-05	19.99	20.40	19.78	20.25	494564
2024-08-06	20.40	20.66	20.18	20.58	274026
2024-08-07	20.46	20.55	19.93	19.95	672011
2024-08-08	20.19	20.35	20.02	20.14	615729
2024-08-09	20.08	20.20	19.76	19.94	719615
2024-08-12	20.03	20.26	20.01	20.05	210017
2024-08-13	20.23	20.55	20.22	20.55	150908
2024-08-14	20.64	20.72	20.52	20.67	200804
2024-08-15	20.87	21.14	20.74	21.09	200654
2024-08-16	21.04	21.09	20.97	21.02	109728
2024-08-19	21.05	21.29	21.05	21.25	114219
2024-08-20	21.28	21.34	21.20	21.25	118713
2024-08-21	21.30	21.37	21.19	21.27	144072
2024-08-22	21.37	21.45	21.02	21.06	199148
2024-08-23	21.17	21.33	21.11	21.20	288268
2024-08-26	21.26	21.40	21.12	21.20	205102
2024-08-27	21.22	21.27	21.18	21.23	120704
2024-08-28	21.23	21.23	20.93	21.08	220062
2024-08-29	21.09	21.27	21.09	21.22	241036
2024-08-30	21.43	21.44	21.24	21.38	183722
2024-09-03	21.40	21.41	20.85	20.91	234941
2024-09-04	20.92	21.04	20.78	20.88	342923
2024-09-05	20.88	20.99	20.78	20.88	158058
2024-09-06	20.89	20.95	20.35	20.37	224708
2024-09-09	20.54	20.72	20.48	20.67	174520
2024-09-10	20.82	20.84	20.51	20.69	142185
2024-09-11	20.76	20.95	20.48	20.91	215184
2024-09-12	21.03	21.13	20.85	21.11	199718
2024-09-13	21.18	21.27	21.08	21.24	196988
2024-09-16	21.29	21.29	21.11	21.24	241763
2024-09-17	21.33	21.37	21.12	21.19	213749
2024-09-18	21.28	21.36	21.17	21.24	197709
2024-09-19	21.59	21.59	21.43	21.51	186934
2024-09-20	21.38	21.44	21.29	21.40	229355
2024-09-23	21.50	21.55	21.40	21.44	315010
2024-09-24	21.45	21.49	21.33	21.35	404468
2024-09-25	21.33	21.37	21.20	21.24	346092
2024-09-26	21.40	21.45	21.33	21.37	291951
2024-09-27	21.36	21.47	21.35	21.39	215484
2024-09-30	21.41	21.56	21.26	21.56	260024
2024-10-01	21.59	21.59	21.25	21.40	168807
2024-10-02	21.35	21.45	21.26	21.38	150736
2024-10-03	21.30	21.38	21.12	21.17	182575
2024-10-04	21.45	21.48	21.20	21.45	184519
2024-10-07	21.41	21.46	21.23	21.30	158299
2024-10-08	21.36	21.50	21.33	21.39	164990
2024-10-09	21.48	21.66	21.43	21.64	192022
2024-10-10	21.60	21.63	21.50	21.60	106992
2024-10-11	21.60	21.79	21.60	21.74	101357
2024-10-14	21.87	21.92	21.80	21.92	166203
2024-10-15	21.92	21.94	21.65	21.67	164470
2024-10-16	21.75	21.89	21.69	21.88	203337
2024-10-17	22.00	22.06	21.81	21.86	121032
2024-10-18	21.86	21.95	21.82	21.92	119653
2024-10-21	21.91	21.98	21.75	21.83	166817
2024-10-22	21.79	21.97	21.78	21.86	367595
2024-10-23	21.79	21.86	21.53	21.60	153871
2024-10-24	21.66	21.73	21.59	21.66	136803
2024-10-25	21.83	21.98	21.70	21.76	224373
2024-10-28	21.79	22.00	21.78	21.80	320975
2024-10-29	21.82	21.94	21.72	21.89	164293
2024-10-30	22.06	22.09	21.90	21.96	331207
2024-10-31	21.90	21.92	21.64	21.66	287712
2024-11-01	21.71	21.90	21.71	21.73	223890
2024-11-04	21.75	21.82	21.58	21.63	258342
2024-11-05	21.65	21.81	21.65	21.79	186415
2024-11-06	22.23	22.32	22.11	22.30	245856
2024-11-07	22.43	22.58	22.36	22.48	242830
2024-11-08	22.45	22.55	22.35	22.44	317263
2024-11-11	22.50	22.57	22.49	22.51	210084
2024-11-12	22.50	22.58	22.35	22.43	142914
2024-11-13	22.37	22.53	22.33	22.45	130950
2024-11-14	22.45	22.47	22.22	22.28	166213
2024-11-15	22.50	22.56	21.95	22.02	407055
2024-11-18	22.35	22.54	22.23	22.44	615905
2024-11-19	22.45	22.63	22.40	22.53	549910
2024-11-20	22.57	22.62	22.20	22.30	620760
2024-11-21	22.51	22.53	22.32	20.47	923132
2024-11-22	20.50	20.59	20.34	20.42	679224
2024-11-25	20.55	20.67	20.42	20.44	421640
2024-11-26	20.44	20.54	20.44	20.52	316547
2024-11-27	20.56	20.59	20.24	20.37	424982
2024-11-29	20.40	20.60	20.40	20.57	100410
2024-12-02	20.68	20.69	20.57	20.68	216321
2024-12-03	20.68	20.71	20.57	20.66	231583
2024-12-04	20.75	20.80	20.70	20.73	340733
2024-12-05	20.78	20.84	20.71	20.73	230166
2024-12-06	20.73	20.94	20.70	20.79	187602
2024-12-09	20.89	20.99	20.66	20.70	211195
2024-12-10	20.70	20.79	20.56	20.56	208731
2024-12-11	20.70	20.81	20.61	20.73	230044
2024-12-12	20.71	20.80	20.56	20.56	206036
2024-12-13	20.63	20.78	20.42	20.49	319180
2024-12-16	20.58	20.69	20.52	20.66	312011
2024-12-17	20.63	20.63	20.50	20.58	168227
2024-12-18	20.55	20.66	20.05	20.05	336797
2024-12-19	20.27	20.29	20.02	20.04	309708
2024-12-20	20.02	20.46	19.98	20.28	249770
2024-12-23	20.51	20.63	20.38	20.48	471374
2024-12-24	20.43	20.70	20.33	20.64	179287
2024-12-26	20.68	20.72	20.59	20.68	202466
2024-12-27	20.61	20.65	20.31	20.50	273598
2024-12-30	20.22	20.36	20.16	20.30	205016
2024-12-31	20.36	20.40	20.20	20.20	219627
2025-01-02	20.40	20.40	20.13	20.26	327121
2025-01-03	20.40	20.48	20.31	20.46	209240
2025-01-06	20.51	20.77	20.51	20.57	271194
2025-01-07	20.64	20.71	20.44	20.49	430882
2025-01-08	20.42	20.48	20.35	20.46	409508
2025-01-10	20.32	20.46	20.16	20.22	450987
2025-01-13	20.20	20.39	20.19	20.39	530667
2025-01-14	20.49	20.58	20.22	20.26	383516
2025-01-15	20.50	20.67	20.50	20.62	260256
2025-01-16	20.68	20.75	20.59	20.70	261583
2025-01-17	20.86	20.98	20.78	20.94	644640
2025-01-21	21.06	21.19	20.96	21.09	461998
2025-01-22	21.14	21.23	21.09	21.21	455877
2025-01-23	21.19	21.25	21.10	21.24	305300
2025-01-24	21.36	21.49	21.27	20.81	471611
2025-01-27	20.51	20.60	20.32	20.48	482814
2025-01-28	20.50	20.65	20.39	20.56	231114
2025-01-29	20.68	20.74	20.43	20.53	212046
2025-01-30	20.63	20.63	20.43	20.53	186826
2025-01-31	20.61	20.77	20.42	20.50	163761
2025-02-03	20.23	20.45	20.14	20.33	303041
2025-02-04	20.32	20.59	20.30	20.53	230362
2025-02-05	20.53	20.62	20.40	20.62	254796
2025-02-06	20.64	20.75	20.53	20.65	219248
2025-02-07	20.64	20.74	20.45	20.47	287113
2025-02-10	20.66	20.70	20.60	20.70	247576
2025-02-11	20.70	20.74	20.63	20.69	237733
2025-02-12	20.59	20.74	20.51	20.73	253447
2025-02-13	20.78	20.85	20.61	20.84	277813
2025-02-14	20.87	20.99	20.85	20.88	293555
2025-02-18	20.88	20.97	20.87	20.94	219571
2025-02-19	20.95	20.98	20.85	20.94	244939
2025-02-20	20.94	21.00	20.75	20.82	198363
2025-02-21	20.80	20.81	20.42	20.47	339000
2025-02-24	20.60	20.68	20.32	20.36	315007
2025-02-25	20.40	20.42	20.12	20.20	242990
2025-02-26	20.27	20.45	20.08	20.14	192058
2025-02-27	20.18	20.24	19.77	19.81	371320
2025-02-28	19.95	20.10	19.78	20.10	352285
2025-03-03	20.16	20.25	19.65	19.67	546858
2025-03-04	19.57	19.72	19.25	19.57	446679
2025-03-05	19.61	19.79	19.43	19.70	241904
2025-03-06	19.51	19.59	19.24	19.30	362876
2025-03-07	19.26	19.46	19.11	19.40	339076
2025-03-10	19.12	19.28	18.70	18.81	532707
2025-03-11	18.69	19.00	18.63	18.67	370024
2025-03-12	18.80	19.02	18.71	18.81	276249
2025-03-13	18.81	18.88	18.55	18.61	317306
2025-03-14	18.73	19.04	18.72	19.00	260923
2025-03-17	19.09	19.30	19.02	19.15	313393
2025-03-18	19.15	19.15	18.92	18.98	216547
2025-03-19	18.97	19.23	18.95	19.09	424157
2025-03-20	19.03	19.38	18.96	19.07	151568
2025-03-21	18.97	19.16	18.86	19.16	151715
2025-03-24	19.35	19.46	19.28	19.39	231922
2025-03-25	19.50	19.52	19.40	19.45	197690
2025-03-26	19.49	19.50	19.25	19.28	224416
2025-03-27	19.24	19.40	19.19	19.25	191625
2025-03-28	19.32	19.48	18.90	18.93	271655
2025-03-31	18.86	19.05	18.68	18.99	277179
2025-04-01	19.01	19.19	18.89	19.15	202841
2025-04-02	19.00	19.35	19.00	19.25	177177
2025-04-03	18.72	18.78	18.45	18.45	558522
2025-04-04	18.18	18.21	17.34	17.43	651605
2025-04-07	16.99	17.40	16.50	17.11	672136
2025-04-08	17.90	18.14	16.90	17.13	434004
2025-04-09	17.01	18.73	17.01	18.72	463281
2025-04-10	18.44	18.57	17.80	18.12	388371
2025-04-11	18.00	18.48	17.92	18.35	158868
2025-04-14	18.50	18.73	18.42	18.47	181894
2025-04-15	18.47	18.73	18.37	18.51	186231
2025-04-16	18.29	18.42	17.86	18.00	255450
2025-04-17	18.09	18.30	18.02	18.18	136049
2025-04-21	18.10	18.10	17.62	17.84	596058
2025-04-22	17.91	18.22	17.90	18.11	275690
2025-04-23	18.60	18.94	18.54	18.60	333463
2025-04-24	18.64	18.93	18.63	18.84	243116
2025-04-25	18.91	19.11	18.90	18.59	306558
2025-04-28	18.63	18.83	18.55	18.65	342605
2025-04-29	18.58	18.81	18.54	18.76	254621
2025-04-30	18.60	18.86	18.42	18.86	141244
2025-05-01	18.96	19.20	18.92	19.11	231257
2025-05-02	19.30	19.44	19.27	19.32	211608
2025-05-05	19.30	19.35	19.20	19.33	251912
2025-05-06	19.07	19.31	19.00	19.20	208638
2025-05-07	19.32	19.32	19.05	19.25	123167
2025-05-08	19.29	19.45	19.18	19.37	278262
2025-05-09	19.48	19.48	19.22	19.27	245741
2025-05-12	19.68	19.94	19.65	19.84	345622
2025-05-13	19.91	20.14	19.88	20.10	221982
2025-05-14	20.20	20.32	20.11	20.22	192637
2025-05-15	20.25	20.33	20.07	20.13	257742
2025-05-16	20.28	20.40	20.08	20.40	219256
2025-05-19	20.25	20.45	20.25	20.39	231515
2025-05-20	20.42	20.45	20.27	20.35	143970
2025-05-21	20.30	20.41	20.06	20.16	157373
2025-05-22	20.14	20.26	20.05	20.14	153183
2025-05-23	20.04	20.12	19.91	20.08	204795
2025-05-27	20.39	20.40	20.20	20.40	168234
2025-05-28	20.40	20.45	20.25	20.29	106852
2025-05-29	20.55	20.55	20.37	20.47	259083
2025-05-30	20.56	20.61	20.32	20.44	316938
2025-06-02	20.34	20.57	20.34	20.51	207230
2025-06-03	20.60	20.69	20.51	20.56	197343
2025-06-04	20.53	20.69	20.53	20.56	195346
2025-06-05	20.64	20.68	20.50	20.59	283681
2025-06-06	20.66	20.79	20.63	20.78	228321
2025-06-09	20.92	21.22	20.88	20.88	633803
2025-06-10	20.98	21.05	20.88	20.94	307439
2025-06-11	20.98	20.99	20.80	20.85	301282
2025-06-12	20.91	21.03	20.81	20.85	430149
2025-06-13	20.79	20.87	20.66	20.72	259352
2025-06-16	20.88	20.95	20.78	20.89	257235
2025-06-17	20.77	20.89	20.70	20.76	235527
2025-06-18	20.72	20.94	20.71	20.76	276729
2025-06-20	20.94	21.00	20.66	20.71	278655
2025-06-23	20.67	20.97	20.65	20.93	354699
2025-06-24	21.10	21.24	21.01	21.21	308455
2025-06-25	21.28	21.32	21.19	21.24	277789
2025-06-26	21.36	21.50	21.33	21.39	361858
2025-06-27	21.50	21.60	21.34	21.48	432196
2025-06-30	21.58	21.80	21.58	21.71	285092
2025-07-01	21.65	21.80	21.53	21.55	367816
2025-07-02	21.61	21.64	21.55	21.60	328230
2025-07-03	21.70	21.90	21.70	21.90	207061
2025-07-07	21.88	21.90	21.50	21.62	308177
2025-07-08	21.66	21.74	21.61	21.65	244366
2025-07-09	21.79	21.94	21.66	21.94	450299
2025-07-10	21.91	21.93	21.72	21.75	372650
2025-07-11	21.80	21.84	21.62	21.67	317313
2025-07-14	21.67	21.79	21.63	21.68	256053
2025-07-15	21.78	21.79	21.64	21.70	261418
2025-07-16	21.80	21.80	21.52	21.71	288592
2025-07-17	21.70	21.82	21.67	21.80	327004
2025-07-18	21.78	22.00	21.70	21.99	344152
2025-07-21	22.00	22.08	21.80	21.95	334028
2025-07-22	21.92	21.92	21.79	21.87	316234
2025-07-23	22.00	22.05	21.87	22.03	314411
2025-07-24	22.08	22.16	22.01	22.01	303502
2025-07-25	22.11	22.25	22.07	21.74	353625
2025-07-28	21.76	21.90	21.74	21.82	329386
2025-07-29	21.83	21.83	21.63	21.63	237513
2025-07-30	21.63	21.66	21.48	21.57	213986
2025-07-31	21.83	21.84	21.55	21.60	214321
2025-08-01	21.43	21.48	21.11	21.15	303991
2025-08-04	21.25	21.47	21.25	21.47	214693
2025-08-05	21.50	21.55	21.33	21.41	162520
2025-08-06	21.44	21.53	21.37	21.45	143759
2025-08-07	21.61	21.65	21.50	21.64	271841
2025-08-08	21.65	21.75	21.63	21.69	137965
2025-08-11	21.71	21.80	21.70	21.75	189591
2025-08-12	21.78	22.00	21.77	22.00	174940
2025-08-13	22.02	22.07	21.97	22.04	156884
2025-08-14	22.00	22.07	21.97	21.97	182650
2025-08-15	22.05	22.07	21.90	21.98	149663
2025-08-18	21.95	21.98	21.80	21.83	237292
2025-08-19	21.88	21.97	21.56	21.62	244358
2025-08-20	21.55	21.70	21.43	21.55	249439
2025-08-21	21.54	21.70	21.37	21.39	242104
2025-08-22	21.54	21.95	21.42	21.65	448539
2025-08-25	21.63	21.65	21.52	21.61	237963
2025-08-26	21.69	21.72	21.56	21.67	163164
2025-08-27	21.73	21.83	21.71	21.76	192159
2025-08-28	21.89	21.89	21.71	21.88	246644
2025-08-29	21.88	21.88	21.61	21.69	278629
2025-09-02	21.63	21.69	21.43	21.45	560361
2025-09-03	21.56	21.66	21.51	21.66	320254
2025-09-04	21.61	21.83	21.61	21.75	186849
2025-09-05	21.85	21.90	21.65	21.77	170256
2025-09-08	21.77	21.85	21.71	21.75	195065
2025-09-09	21.82	21.83	21.72	21.80	136183
2025-09-10	21.89	21.98	21.84	21.94	123467
2025-09-11	22.05	22.13	22.00	22.13	222421
2025-09-12	22.12	22.13	22.07	22.07	153928
2025-09-15	22.15	22.25	22.15	22.25	225245
2025-09-16	22.23	22.25	22.10	22.10	174402
2025-09-17	22.19	22.22	22.01	22.19	241407
2025-09-18	22.30	22.30	22.22	22.22	232296
2025-09-19	22.34	22.40	22.28	22.39	316010
2025-09-22	22.42	22.48	22.40	22.45	271575
2025-09-23	22.50	22.54	22.28	22.41	211900
2025-09-24	22.46	22.52	22.20	22.24	178768
2025-09-25	22.22	22.28	21.91	22.01	324294
2025-09-26	22.11	22.30	22.06	22.11	187679
2025-09-29	22.18	22.34	22.11	22.24	200792
2025-09-30	22.24	22.35	22.16	22.30	218310
2025-10-01	22.20	22.49	22.20	22.42	163303
2025-10-02	22.51	22.55	22.37	22.45	222806
2025-10-03	22.56	22.62	22.46	22.51	276279
2025-10-06	22.53	22.56	22.48	22.50	166204
2025-10-07	22.56	22.68	22.45	22.45	199711
2025-10-08	22.50	22.68	22.50	22.67	204765
2025-10-09	22.77	22.77	22.50	22.64	218794
2025-10-10	22.71	22.80	22.10	22.12	333196
2025-10-13	22.39	22.52	22.35	22.52	177407
2025-10-14	22.39	22.57	22.24	22.49	206703
2025-10-15	22.65	22.79	22.42	22.61	176927
2025-10-16	22.72	22.74	22.35	22.51	421159
2025-10-17	22.61	22.73	22.42	22.50	293861
2025-10-20	22.68	22.81	22.65	22.78	288053
2025-10-21	22.79	22.90	22.79	22.87	187601
2025-10-22	22.94	22.94	22.60	22.66	281982
2025-10-23	22.65	22.90	22.65	22.83	223706
2025-10-24	23.00	23.04	22.89	22.97	344904

Explore More About ADX

Coins representing dividend payouts and trends

ADX Dividend History

Discover Adams Diversified Equity'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

ADX Stock Split History

Discover Adams Diversified Equity'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

ADX Historical Prices

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

Web Analytics