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

RVT Historical Prices

Summary

Key Stock Metrics

12.12

(April 7, 2025)

52-Week Low

16.93

(November 13, 2024)

52-Week High

23.87

(February 14, 2007)

All-Time High

16.08

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-01	13.88	13.88	13.75	13.88	7900
1993-12-02	13.88	13.88	13.75	13.88	10800
1993-12-03	13.88	14.00	13.88	13.88	29700
1993-12-06	13.88	14.00	13.75	13.75	34400
1993-12-07	13.63	13.88	13.63	13.75	19300
1993-12-08	13.75	13.88	13.63	13.88	16900
1993-12-09	13.88	13.88	13.63	13.75	15400
1993-12-10	13.63	13.88	13.63	13.88	10700
1993-12-13	13.88	13.88	13.75	13.75	23200
1993-12-14	13.75	13.75	13.63	13.63	15700
1993-12-15	13.63	13.75	13.50	13.63	25600
1993-12-16	13.63	13.63	13.50	13.63	18400
1993-12-17	13.63	13.63	13.50	13.63	32700
1993-12-20	13.63	13.63	13.50	13.63	20100
1993-12-21	13.50	13.63	13.50	13.50	6000
1993-12-22	13.50	13.63	13.50	13.63	56500
1993-12-23	13.63	13.63	13.50	13.50	21800
1993-12-27	12.38	12.88	12.25	12.75	17600
1993-12-28	12.75	12.75	12.63	12.75	46000
1993-12-29	12.75	12.88	12.63	12.75	39700
1993-12-30	12.88	12.88	12.75	12.88	22100
1993-12-31	12.88	12.88	12.75	12.88	8500
1994-01-03	12.88	12.88	12.75	12.88	23800
1994-01-04	12.88	12.88	12.75	12.88	57000
1994-01-05	12.75	12.88	12.75	12.88	47400
1994-01-06	12.88	12.88	12.75	12.88	22400
1994-01-07	12.75	12.88	12.75	12.88	22200
1994-01-10	12.88	13.13	12.75	13.13	33900
1994-01-11	13.13	13.13	13.00	13.13	28900
1994-01-12	13.13	13.13	13.00	13.13	55800
1994-01-13	13.00	13.13	13.00	13.13	11600
1994-01-14	13.00	13.00	12.88	12.88	54200
1994-01-17	13.00	13.00	12.75	12.88	37300
1994-01-18	12.88	12.88	12.63	12.88	79900
1994-01-19	12.88	13.00	12.88	13.00	24700
1994-01-20	13.00	13.00	12.88	13.00	15500
1994-01-21	13.00	13.13	12.88	13.00	26700
1994-01-24	13.13	13.13	13.00	13.13	44000
1994-01-25	13.13	13.13	13.00	13.13	49800
1994-01-26	13.13	13.13	13.00	13.13	25500
1994-01-27	13.13	13.25	13.13	13.25	13300
1994-01-28	13.25	13.25	13.13	13.13	25200
1994-01-31	13.25	13.25	13.13	13.25	35500
1994-02-01	13.25	13.38	13.25	13.25	53800
1994-02-02	13.38	13.38	13.25	13.38	29100
1994-02-03	13.25	13.38	13.25	13.25	22100
1994-02-04	13.25	13.38	12.88	12.88	51900
1994-02-07	12.75	13.00	12.75	13.00	34200
1994-02-08	13.00	13.00	12.63	12.75	28800
1994-02-09	12.88	13.00	12.88	12.88	30600
1994-02-10	12.88	13.13	12.88	13.00	28500
1994-02-11	13.13	13.13	12.88	13.00	19500
1994-02-14	12.88	13.00	12.88	13.00	17100
1994-02-15	12.88	13.00	12.88	13.00	18200
1994-02-16	12.88	13.00	12.88	13.00	22400
1994-02-17	12.88	13.13	12.88	13.13	25900
1994-02-18	13.00	13.13	12.75	12.75	33200
1994-02-22	12.63	13.00	12.63	12.88	20400
1994-02-23	13.00	13.00	12.88	12.88	24500
1994-02-24	12.75	12.88	12.75	12.75	9800
1994-02-25	12.88	12.88	12.63	12.63	17000
1994-02-28	12.75	13.00	12.75	13.00	18100
1994-03-01	13.00	13.00	12.75	12.88	22500
1994-03-02	12.63	13.00	12.50	12.88	20900
1994-03-03	13.00	13.00	12.75	12.88	6500
1994-03-04	12.75	13.00	12.75	12.88	20500
1994-03-07	12.88	13.00	12.88	12.88	17500
1994-03-08	12.88	13.00	12.88	13.00	12900
1994-03-09	12.88	13.00	12.88	13.00	15800
1994-03-10	13.00	13.00	12.88	13.00	14800
1994-03-11	13.00	13.00	12.88	13.00	7400
1994-03-14	13.00	13.00	12.75	12.88	21700
1994-03-15	12.88	13.00	12.75	12.75	13400
1994-03-16	12.88	13.00	12.75	13.00	17800
1994-03-17	13.00	13.00	12.88	13.00	19500
1994-03-18	12.88	13.00	12.75	13.00	15800
1994-03-21	13.00	13.00	12.75	12.75	15300
1994-03-22	12.88	12.88	12.75	12.75	8800
1994-03-23	12.88	13.00	12.75	12.88	12500
1994-03-24	13.00	13.00	12.75	12.88	21900
1994-03-25	13.00	13.00	13.00	13.00	4800
1994-03-28	12.88	13.00	12.63	12.88	29000
1994-03-29	12.88	12.88	12.50	12.50	19700
1994-03-30	12.50	12.75	12.13	12.50	19800
1994-03-31	12.75	12.75	10.88	12.25	73700
1994-04-04	12.00	12.63	12.00	12.38	15600
1994-04-05	12.50	12.75	12.50	12.75	15500
1994-04-06	12.88	12.88	12.75	12.75	10500
1994-04-07	12.75	12.88	12.63	12.75	8500
1994-04-08	12.88	12.88	12.75	12.75	8000
1994-04-11	12.75	12.75	12.63	12.75	17400
1994-04-12	12.75	12.75	12.50	12.63	16900
1994-04-13	12.50	12.63	12.38	12.38	7900
1994-04-14	12.38	12.50	12.25	12.25	8100
1994-04-15	12.50	12.63	12.38	12.50	10900
1994-04-18	12.63	12.63	12.25	12.25	16900
1994-04-19	12.25	12.38	12.13	12.25	11200
1994-04-20	12.25	12.38	12.00	12.13	28200
1994-04-21	12.13	12.38	12.13	12.38	17600
1994-04-22	12.38	12.50	12.38	12.38	10800
1994-04-25	12.50	12.63	12.38	12.63	20500
1994-04-26	12.50	12.63	12.50	12.63	2900
1994-04-28	12.50	12.63	12.38	12.38	12000
1994-04-29	12.38	12.50	12.38	12.50	6200
1994-05-02	12.38	12.63	12.38	12.63	11900
1994-05-03	12.50	12.63	12.50	12.50	10600
1994-05-04	12.63	12.63	12.50	12.50	5700
1994-05-05	12.63	12.63	12.50	12.50	20100
1994-05-06	12.50	12.50	12.13	12.13	15800
1994-05-09	12.38	12.38	12.13	12.25	12100
1994-05-10	12.38	12.50	12.25	12.38	8200
1994-05-11	12.50	12.50	12.13	12.13	18200
1994-05-12	12.50	12.50	12.25	12.25	6600
1994-05-13	12.38	12.38	12.13	12.13	12900
1994-05-16	12.13	12.25	12.00	12.25	4600
1994-05-17	12.25	12.25	11.88	11.88	28100
1994-05-18	11.88	12.25	11.88	12.13	48000
1994-05-19	12.25	12.38	12.25	12.25	18500
1994-05-20	12.25	12.38	12.13	12.25	12300
1994-05-23	12.25	12.25	12.13	12.13	19800
1994-05-24	12.13	12.38	12.00	12.38	10000
1994-05-25	12.25	12.38	12.25	12.38	4800
1994-05-26	12.38	12.38	12.25	12.38	30000
1994-05-27	12.25	12.25	12.25	12.25	2400
1994-05-31	12.38	12.38	12.25	12.38	14900
1994-06-01	12.25	12.38	12.25	12.25	17700
1994-06-02	12.38	12.38	12.25	12.25	19700
1994-06-03	12.25	12.38	12.25	12.38	5700
1994-06-06	12.25	12.50	12.25	12.50	28400
1994-06-07	12.50	12.50	12.25	12.25	18000
1994-06-08	12.25	12.38	12.25	12.38	12600
1994-06-09	12.25	12.25	12.13	12.25	42700
1994-06-10	12.25	12.25	12.13	12.25	29700
1994-06-13	12.25	12.38	12.13	12.38	19800
1994-06-14	12.38	12.38	12.25	12.38	25800
1994-06-15	12.38	12.63	12.38	12.50	44400
1994-06-16	12.63	12.63	12.50	12.50	35300
1994-06-17	12.63	12.63	12.38	12.38	15700
1994-06-20	12.38	12.50	12.38	12.38	14900
1994-06-21	12.50	12.50	12.13	12.25	32200
1994-06-22	12.25	12.50	12.13	12.38	20400
1994-06-23	12.25	12.38	12.25	12.38	10600
1994-06-24	12.25	12.25	12.13	12.13	17700
1994-06-27	12.13	12.38	12.13	12.38	13900
1994-06-28	12.25	12.38	12.25	12.38	6600
1994-06-29	12.38	12.38	12.25	12.25	2300
1994-06-30	12.25	12.38	12.13	12.25	9100
1994-07-01	12.13	12.25	12.00	12.00	14200
1994-07-05	12.13	12.25	12.13	12.25	4100
1994-07-06	12.25	12.25	12.00	12.00	75300
1994-07-07	12.00	12.13	12.00	12.13	12500
1994-07-08	12.13	12.13	12.00	12.13	13700
1994-07-11	12.00	12.25	12.00	12.13	47900
1994-07-12	12.13	12.25	12.13	12.25	4500
1994-07-13	12.25	12.25	12.13	12.25	15200
1994-07-14	12.13	12.38	12.13	12.25	28400
1994-07-15	12.25	12.25	12.13	12.25	12700
1994-07-18	12.25	12.25	12.13	12.25	13200
1994-07-19	12.13	12.38	12.13	12.38	16500
1994-07-20	12.13	12.25	12.13	12.25	11200
1994-07-21	12.25	12.25	12.13	12.25	25200
1994-07-22	12.38	12.38	12.25	12.25	22000
1994-07-25	12.25	12.38	12.25	12.38	7400
1994-07-26	12.25	12.38	12.13	12.38	20900
1994-07-27	12.25	12.38	12.25	12.38	13900
1994-07-28	12.25	12.38	12.25	12.25	31200
1994-07-29	12.38	12.38	12.25	12.38	19000
1994-08-01	12.25	12.50	12.25	12.50	48400
1994-08-02	12.38	12.50	12.38	12.38	6100
1994-08-03	12.38	12.50	12.38	12.50	29200
1994-08-04	12.50	12.50	12.38	12.50	9100
1994-08-05	12.50	12.50	12.25	12.38	8100
1994-08-08	12.50	12.50	12.38	12.38	8000
1994-08-09	12.50	12.50	12.38	12.50	31600
1994-08-10	12.50	12.75	12.50	12.63	35900
1994-08-11	12.75	12.75	12.50	12.50	22700
1994-08-12	12.50	12.63	12.50	12.63	19000
1994-08-15	12.50	12.50	12.38	12.38	13700
1994-08-16	12.38	12.50	12.38	12.50	11300
1994-08-17	12.38	12.50	12.38	12.38	21500
1994-08-18	12.38	12.50	12.38	12.38	16900
1994-08-19	12.38	12.38	12.25	12.38	14400
1994-08-22	12.25	12.38	12.25	12.25	14800
1994-08-23	12.38	12.50	12.25	12.38	33900
1994-08-24	12.50	12.50	12.38	12.50	22000
1994-08-25	12.50	12.50	12.38	12.38	13900
1994-08-26	12.38	12.50	12.38	12.50	32600
1994-08-29	12.38	12.50	12.38	12.38	9500
1994-08-30	12.38	12.50	12.38	12.50	12000
1994-08-31	12.38	12.63	12.38	12.63	22900
1994-09-01	12.50	12.50	12.38	12.38	17700
1994-09-02	12.50	12.63	12.50	12.63	17300
1994-09-06	12.50	12.63	12.50	12.63	16300
1994-09-07	12.63	12.63	12.38	12.38	43900
1994-09-08	12.50	12.50	12.38	12.50	32400
1994-09-09	12.38	12.50	12.38	12.38	30600
1994-09-12	12.25	12.38	12.25	12.25	42200
1994-09-13	12.25	12.50	12.25	12.38	27200
1994-09-14	12.38	12.50	12.38	12.38	12900
1994-09-15	12.50	12.50	12.38	12.38	18400
1994-09-16	12.50	12.50	12.25	12.38	32400
1994-09-19	12.38	12.50	12.38	12.38	69000
1994-09-20	12.38	12.50	12.25	12.25	47200
1994-09-21	12.25	12.38	12.13	12.25	33600
1994-09-22	12.00	12.00	11.88	12.00	34800
1994-09-23	12.00	12.00	11.88	12.00	6900
1994-09-26	12.00	12.00	11.88	11.88	15700
1994-09-27	11.88	12.00	11.88	11.88	7200
1994-09-28	12.00	12.00	11.88	11.88	11600
1994-09-29	11.88	12.00	11.88	11.88	7100
1994-09-30	12.00	12.00	11.88	12.00	2900
1994-10-03	12.00	12.00	11.88	11.88	22300
1994-10-04	12.00	12.00	11.88	12.00	6200
1994-10-05	11.88	11.88	11.75	11.88	12700
1994-10-06	11.75	12.00	11.75	11.75	8500
1994-10-07	11.88	11.88	11.75	11.88	4400
1994-10-10	11.75	11.88	11.75	11.88	19600
1994-10-11	11.75	11.88	11.75	11.88	65200
1994-10-12	11.88	11.88	11.75	11.88	9300
1994-10-13	11.75	11.88	11.75	11.88	17600
1994-10-14	11.88	11.88	11.75	11.88	20400
1994-10-17	11.88	11.88	11.75	11.75	19300
1994-10-18	11.88	11.88	11.75	11.75	27000
1994-10-19	11.75	11.88	11.63	11.75	15200
1994-10-20	11.88	11.88	11.75	11.88	5200
1994-10-21	11.75	11.88	11.75	11.88	26300
1994-10-24	11.88	11.88	11.63	11.63	51400
1994-10-25	11.50	11.63	11.50	11.50	16700
1994-10-26	11.50	11.63	11.50	11.50	19000
1994-10-27	11.63	11.63	11.50	11.63	24000
1994-10-28	11.50	11.75	11.50	11.63	19100
1994-10-31	11.63	11.75	11.63	11.63	13500
1994-11-01	11.63	11.75	11.63	11.75	12200
1994-11-02	11.75	11.75	11.63	11.75	15900
1994-11-03	11.75	11.75	11.63	11.63	9700
1994-11-04	11.63	11.75	11.63	11.75	12800
1994-11-07	11.75	11.88	11.63	11.88	28700
1994-11-08	11.88	11.88	11.63	11.75	49900
1994-11-09	11.75	11.75	11.63	11.75	17600
1994-11-10	11.63	11.75	11.63	11.63	8900
1994-11-11	11.75	11.75	11.63	11.63	15500
1994-11-14	11.75	11.75	11.63	11.75	29900
1994-11-15	11.63	11.88	11.63	11.63	35600
1994-11-16	11.63	12.00	11.63	11.75	64600
1994-11-17	11.75	12.00	11.75	11.88	25400
1994-11-18	12.00	12.00	11.75	11.88	18800
1994-11-21	12.00	12.50	12.00	12.25	64100
1994-11-22	12.25	12.25	12.13	12.25	65300
1994-11-23	12.25	12.25	12.00	12.13	23200
1994-11-25	12.13	12.13	12.00	12.00	6800
1994-11-28	12.13	12.13	12.00	12.00	14000
1994-11-29	12.00	12.13	12.00	12.13	6500
1994-11-30	12.00	12.13	12.00	12.13	11100
1994-12-01	12.13	12.13	11.88	12.00	20100
1994-12-02	12.00	12.25	12.00	12.25	20800
1994-12-05	12.25	12.25	12.13	12.13	18600
1994-12-06	12.25	12.25	12.00	12.25	16000
1994-12-07	12.13	12.25	12.00	12.00	21500
1994-12-08	12.13	12.25	11.88	11.88	43100
1994-12-09	12.00	12.00	11.75	11.88	12200
1994-12-12	11.88	12.00	11.75	12.00	22000
1994-12-13	11.50	11.75	11.13	11.13	55100
1994-12-14	11.13	11.50	11.13	11.38	27800
1994-12-15	11.50	11.50	11.38	11.38	10400
1994-12-16	11.50	11.50	11.25	11.38	13700
1994-12-19	11.25	11.50	11.25	11.38	45400
1994-12-20	11.38	11.38	11.25	11.25	17500
1994-12-21	11.38	11.38	11.25	11.38	17200
1994-12-22	11.38	11.50	11.25	11.50	27800
1994-12-23	11.38	11.50	11.13	11.25	30700
1994-12-27	11.38	11.38	11.13	11.25	17700
1994-12-28	11.25	11.25	11.13	11.25	11900
1994-12-29	11.25	11.25	11.13	11.25	19200
1994-12-30	11.25	11.25	11.00	11.00	38100
1995-01-03	11.13	11.38	11.13	11.38	29200
1995-01-04	11.38	11.38	11.25	11.25	28600
1995-01-05	11.38	11.50	11.25	11.50	56200
1995-01-06	11.63	11.88	11.63	11.75	34900
1995-01-09	11.88	11.88	11.63	11.88	21900
1995-01-10	11.75	11.88	11.63	11.75	48700
1995-01-11	11.75	11.88	11.63	11.75	48600
1995-01-12	11.75	11.75	11.63	11.75	27000
1995-01-13	11.63	11.88	11.63	11.63	18300
1995-01-16	11.75	11.75	11.63	11.63	39100
1995-01-17	11.75	11.75	11.63	11.63	24100
1995-01-18	11.75	11.75	11.63	11.75	19400
1995-01-19	11.63	11.75	11.63	11.63	16100
1995-01-20	11.63	11.75	11.50	11.75	13900
1995-01-23	11.75	11.75	11.50	11.50	7400
1995-01-24	11.63	11.63	11.50	11.50	15500
1995-01-25	11.63	11.63	11.50	11.63	10000
1995-01-26	11.63	11.63	11.50	11.63	10700
1995-01-27	11.63	11.63	11.50	11.50	13500
1995-01-30	11.50	11.63	11.50	11.63	9700
1995-01-31	11.63	11.63	11.38	11.63	7600
1995-02-01	11.50	11.63	11.50	11.50	10200
1995-02-02	11.50	11.75	11.50	11.75	9200
1995-02-03	11.75	11.75	11.50	11.50	47700
1995-02-06	11.63	11.63	11.50	11.63	13300
1995-02-07	11.63	11.63	11.50	11.63	27800
1995-02-08	11.75	11.75	11.63	11.75	19700
1995-02-09	11.63	11.88	11.63	11.75	28000
1995-02-10	11.75	11.88	11.75	11.75	12500
1995-02-13	11.75	11.88	11.75	11.88	20100
1995-02-14	11.75	11.75	11.63	11.63	18300
1995-02-15	11.63	11.88	11.63	11.75	9000
1995-02-16	11.75	11.88	11.75	11.88	5100
1995-02-17	11.75	11.75	11.75	11.75	16300
1995-02-21	11.88	11.88	11.63	11.75	18300
1995-02-22	11.63	11.75	11.63	11.63	22800
1995-02-23	11.63	11.88	11.63	11.75	53700
1995-02-24	11.75	11.88	11.75	11.75	22400
1995-02-27	11.75	11.88	11.75	11.88	4600
1995-02-28	11.75	11.88	11.63	11.75	26800
1995-03-01	11.63	11.88	11.63	11.75	9900
1995-03-02	11.75	11.88	11.63	11.75	19900
1995-03-03	11.75	11.75	11.63	11.75	8800
1995-03-06	11.75	11.75	11.38	11.50	24800
1995-03-07	11.38	11.38	11.25	11.25	25100
1995-03-08	11.38	11.38	11.25	11.38	14900
1995-03-09	11.38	11.50	11.38	11.50	3300
1995-03-10	11.50	11.50	11.38	11.50	37900
1995-03-13	11.38	11.63	11.38	11.63	17200
1995-03-14	11.63	11.63	11.50	11.50	15700
1995-03-15	11.75	11.75	11.50	11.63	13700
1995-03-16	11.63	11.63	11.63	11.63	11900
1995-03-17	11.50	11.63	11.50	11.50	12300
1995-03-20	11.63	11.63	11.38	11.50	31800
1995-03-21	11.50	11.50	11.38	11.50	65300
1995-03-22	11.50	11.50	11.38	11.50	9000
1995-03-23	11.38	11.50	11.38	11.50	20300
1995-03-24	11.50	11.63	11.38	11.38	42900
1995-03-27	11.50	11.50	11.38	11.50	23200
1995-03-28	11.38	11.50	11.38	11.50	15900
1995-03-29	11.50	11.50	11.38	11.38	40800
1995-03-30	11.50	11.50	11.38	11.50	12900
1995-03-31	11.38	11.38	11.38	11.38	17200
1995-04-03	11.25	11.38	11.25	11.25	15800
1995-04-04	11.38	11.50	11.38	11.38	20200
1995-04-05	11.38	11.38	11.25	11.38	23200
1995-04-06	11.25	11.50	11.25	11.50	23300
1995-04-07	11.50	11.50	11.38	11.38	6900
1995-04-10	11.38	11.50	11.38	11.38	24600
1995-04-11	11.38	11.50	11.38	11.50	17900
1995-04-12	11.50	11.50	11.38	11.50	27000
1995-04-13	11.38	11.63	11.38	11.63	34900
1995-04-17	11.50	11.63	11.50	11.63	46600
1995-04-18	11.50	11.63	11.38	11.38	44400
1995-04-19	11.50	11.63	11.50	11.50	8900
1995-04-20	11.50	11.63	11.38	11.50	36400
1995-04-21	11.50	11.63	11.50	11.50	30400
1995-04-24	11.63	11.63	11.50	11.63	30200
1995-04-25	11.63	11.75	11.63	11.63	28900
1995-04-26	11.75	11.75	11.63	11.75	44200
1995-04-27	11.75	11.88	11.63	11.88	16800
1995-04-28	11.88	11.88	11.75	11.88	11100
1995-05-01	11.88	11.88	11.75	11.75	47100
1995-05-02	11.75	11.88	11.75	11.88	15600
1995-05-03	11.88	11.88	11.75	11.75	21400
1995-05-04	11.88	11.88	11.75	11.75	47500
1995-05-05	11.88	11.88	11.75	11.88	22700
1995-05-08	11.88	11.88	11.75	11.88	36400
1995-05-09	11.75	11.88	11.75	11.75	33300
1995-05-10	11.88	11.88	11.75	11.88	27500
1995-05-11	11.88	11.88	11.75	11.88	28000
1995-05-12	11.88	12.00	11.75	12.00	64200
1995-05-15	12.00	12.00	11.88	12.00	21700
1995-05-16	11.88	12.00	11.88	12.00	30800
1995-05-17	11.88	12.13	11.88	12.00	24500
1995-05-18	12.00	12.00	11.75	11.75	25000
1995-05-19	11.75	11.75	11.63	11.75	52000
1995-05-22	11.75	11.88	11.75	11.88	39400
1995-05-23	11.75	12.00	11.75	12.00	54800
1995-05-24	11.88	12.00	11.88	11.88	23300
1995-05-25	11.88	12.38	11.88	12.25	93900
1995-05-26	12.38	12.50	12.25	12.25	48800
1995-05-30	12.13	12.25	12.13	12.13	26600
1995-05-31	12.25	12.25	12.00	12.13	17200
1995-06-01	12.13	12.25	12.13	12.25	29200
1995-06-02	12.13	12.25	12.13	12.13	26300
1995-06-05	12.13	12.25	12.13	12.25	12900
1995-06-06	12.25	12.25	12.13	12.25	16100
1995-06-07	12.38	12.38	12.13	12.13	27200
1995-06-08	12.13	12.25	12.13	12.13	22500
1995-06-09	12.25	12.25	12.13	12.13	17700
1995-06-12	12.13	12.25	12.13	12.13	7400
1995-06-13	12.13	12.38	12.13	12.38	36200
1995-06-14	12.25	12.38	12.25	12.25	14900
1995-06-15	12.38	12.38	12.13	12.25	29000
1995-06-16	12.38	12.38	12.13	12.13	8800
1995-06-19	12.13	12.25	12.13	12.25	41100
1995-06-20	12.38	12.38	12.25	12.38	28300
1995-06-21	12.38	12.38	12.25	12.38	53800
1995-06-22	12.38	12.38	12.13	12.25	113300
1995-06-23	12.25	12.25	12.13	12.25	54900
1995-06-26	12.13	12.25	11.88	12.00	134400
1995-06-27	12.00	12.13	11.88	12.00	70800
1995-06-28	12.00	12.13	12.00	12.13	94100
1995-06-29	12.13	12.13	11.88	12.13	64500
1995-06-30	12.13	12.13	11.88	12.00	51700
1995-07-03	12.13	12.13	12.00	12.00	22800
1995-07-05	12.00	12.25	12.00	12.00	168200
1995-07-06	12.13	12.13	12.00	12.13	37700
1995-07-07	12.25	12.38	12.13	12.25	70400
1995-07-10	12.38	12.50	12.25	12.50	87400
1995-07-11	12.50	12.50	12.38	12.38	24000
1995-07-12	12.50	12.50	12.25	12.38	96100
1995-07-13	12.38	12.38	12.25	12.38	39000
1995-07-14	12.38	12.38	12.25	12.25	29900
1995-07-17	12.38	12.63	12.25	12.50	80100
1995-07-18	12.63	12.63	12.50	12.63	40600
1995-07-19	12.50	12.63	12.00	12.13	136500
1995-07-20	12.13	12.25	12.13	12.13	82000
1995-07-21	12.25	12.25	12.00	12.00	97100
1995-07-24	12.00	12.50	12.00	12.50	159100
1995-07-25	12.38	12.50	12.38	12.50	29200
1995-07-26	12.50	12.50	12.38	12.38	33100
1995-07-27	12.50	12.50	12.38	12.38	21400
1995-07-28	12.50	12.63	12.38	12.38	47300
1995-07-31	12.50	12.63	12.50	12.63	22700
1995-08-01	12.63	12.63	12.50	12.50	11400
1995-08-02	12.50	12.63	12.50	12.63	40400
1995-08-03	12.63	12.63	12.38	12.38	24500
1995-08-04	12.50	12.50	12.38	12.50	22700
1995-08-07	12.50	12.50	12.38	12.38	62000
1995-08-08	12.38	12.50	12.38	12.50	39300
1995-08-09	12.50	12.50	12.38	12.50	15500
1995-08-10	12.63	12.63	12.50	12.63	28000
1995-08-11	12.50	12.75	12.50	12.75	38700
1995-08-14	12.75	12.88	12.63	12.88	46400
1995-08-15	12.88	12.88	12.50	12.63	72100
1995-08-16	12.75	12.75	12.63	12.75	33400
1995-08-17	12.63	12.75	12.63	12.75	22500
1995-08-18	12.75	12.88	12.63	12.88	32100
1995-08-21	12.88	12.88	12.75	12.88	11200
1995-08-22	12.75	12.88	12.63	12.88	39400
1995-08-23	12.88	12.88	12.75	12.88	24200
1995-08-24	12.75	12.88	12.63	12.88	22300
1995-08-25	12.88	12.88	12.63	12.75	24600
1995-08-28	12.75	13.00	12.75	12.88	78800
1995-08-29	13.00	13.25	13.00	13.25	92400
1995-08-30	13.25	13.25	13.13	13.25	12800
1995-08-31	13.13	13.25	13.13	13.13	30700
1995-09-01	13.13	13.50	13.13	13.25	46900
1995-09-05	13.25	13.88	13.25	13.75	55300
1995-09-06	13.63	13.75	13.50	13.50	39400
1995-09-07	13.63	13.63	13.50	13.50	22900
1995-09-08	13.63	13.63	13.50	13.50	18700
1995-09-11	13.63	13.75	13.50	13.50	28900
1995-09-12	13.63	13.75	13.63	13.75	22300
1995-09-13	13.63	13.63	13.50	13.63	74700
1995-09-14	13.63	13.63	13.50	13.63	34800
1995-09-15	13.63	13.75	13.63	13.63	95600
1995-09-18	13.63	13.63	13.50	13.50	60100
1995-09-19	13.38	13.50	13.38	13.50	29800
1995-09-20	13.38	13.50	13.38	13.50	26900
1995-09-21	13.38	13.50	13.38	13.50	60100
1995-09-22	13.25	13.50	13.25	13.38	48500
1995-09-25	13.50	13.50	13.38	13.38	7800
1995-09-26	13.38	13.50	13.38	13.38	15400
1995-09-27	13.38	13.38	13.25	13.25	29500
1995-09-28	13.25	13.50	13.25	13.25	17800
1995-09-29	13.25	13.50	13.25	13.50	13500
1995-10-02	13.38	13.50	13.25	13.38	19800
1995-10-03	13.25	13.38	13.25	13.25	26900
1995-10-04	13.25	13.38	13.25	13.25	13200
1995-10-05	13.25	13.25	13.13	13.13	17400
1995-10-06	13.25	13.25	13.13	13.25	14100
1995-10-09	13.00	13.13	12.88	13.00	35700
1995-10-10	12.88	12.88	12.50	12.75	42000
1995-10-11	12.63	12.88	12.63	12.88	45400
1995-10-12	12.75	13.00	12.75	13.00	52200
1995-10-13	13.00	13.00	12.88	12.88	24700
1995-10-16	12.88	13.00	12.75	12.75	21300
1995-10-17	12.75	12.88	12.75	12.75	11800
1995-10-18	12.75	12.88	12.75	12.75	26700
1995-10-19	12.75	12.88	12.75	12.75	10100
1995-10-20	12.75	12.88	12.75	12.88	31100
1995-10-23	12.75	12.88	12.75	12.75	23800
1995-10-24	12.75	12.88	12.63	12.75	26100
1995-10-25	12.75	12.88	12.75	12.75	45300
1995-10-26	12.88	12.88	12.75	12.88	32300
1995-10-27	12.75	12.88	12.75	12.75	13300
1995-10-30	12.75	12.88	12.75	12.75	23000
1995-10-31	12.75	12.88	12.75	12.88	10600
1995-11-01	12.75	12.88	12.75	12.88	11100
1995-11-02	12.88	12.88	12.75	12.88	27600
1995-11-03	12.88	12.88	12.75	12.75	24800
1995-11-06	12.75	12.88	12.75	12.75	10500
1995-11-07	12.88	12.88	12.75	12.88	12600
1995-11-08	12.88	12.88	12.75	12.88	7000
1995-11-09	12.88	12.88	12.75	12.75	19000
1995-11-10	12.88	12.88	12.75	12.88	22500
1995-11-13	12.88	13.00	12.75	12.88	52000
1995-11-14	12.88	13.13	12.88	12.88	39500
1995-11-15	13.00	13.00	12.88	13.00	22800
1995-11-16	13.00	13.13	12.88	13.00	38800
1995-11-17	13.13	13.13	13.00	13.00	19700
1995-11-20	13.13	13.13	13.00	13.13	25700
1995-11-21	13.13	13.13	13.00	13.13	32000
1995-11-22	13.00	13.13	13.00	13.00	26600
1995-11-24	12.88	13.00	12.88	12.88	17900
1995-11-27	13.00	13.13	13.00	13.00	48000
1995-11-28	13.00	13.13	13.00	13.00	9900
1995-11-29	13.13	13.13	13.00	13.13	12400
1995-11-30	13.13	13.25	13.13	13.25	60200
1995-12-01	13.13	13.25	13.13	13.25	28900
1995-12-04	13.25	13.50	13.25	13.38	74800
1995-12-05	12.88	12.88	12.50	12.50	155300
1995-12-06	12.50	12.50	12.25	12.25	40200
1995-12-07	12.25	12.38	12.25	12.25	38800
1995-12-08	12.38	12.50	12.25	12.50	47200
1995-12-11	12.38	12.50	12.25	12.25	16800
1995-12-12	12.25	12.25	12.13	12.13	27400
1995-12-13	12.13	12.25	12.13	12.13	25600
1995-12-14	12.25	12.25	12.13	12.13	83500
1995-12-15	12.13	12.25	12.13	12.13	10200
1995-12-18	12.13	12.25	12.00	12.00	58700
1995-12-19	12.00	12.13	11.88	12.13	32600
1995-12-20	12.13	12.13	12.00	12.13	23700
1995-12-21	12.13	12.13	12.00	12.13	27700
1995-12-22	12.00	12.13	11.88	12.13	58900
1995-12-26	12.00	12.13	12.00	12.13	29900
1995-12-27	12.00	12.13	11.88	12.13	19100
1995-12-28	12.00	12.00	11.88	11.88	17800
1995-12-29	11.88	12.00	11.88	11.88	65700
1996-01-02	11.88	12.13	11.88	12.00	62100
1996-01-03	12.00	12.38	12.00	12.25	105400
1996-01-04	12.25	12.38	12.13	12.13	100800
1996-01-05	12.13	12.50	12.13	12.25	102700
1996-01-08	12.25	12.38	12.25	12.25	12700
1996-01-09	12.25	12.38	12.25	12.25	60500
1996-01-10	12.13	12.25	12.13	12.13	45300
1996-01-11	12.25	12.25	12.13	12.13	43400
1996-01-12	12.13	12.25	12.13	12.13	50600
1996-01-15	12.25	12.38	12.25	12.25	55200
1996-01-16	12.25	12.50	12.25	12.25	74000
1996-01-17	12.25	12.38	12.25	12.38	46200
1996-01-18	12.25	12.38	12.25	12.38	39600
1996-01-19	12.38	12.38	12.25	12.38	31400
1996-01-22	12.25	12.38	12.25	12.38	64000
1996-01-23	12.25	12.38	12.13	12.25	60400
1996-01-24	12.25	12.38	12.13	12.19	108400
1996-01-25	12.38	12.38	12.25	12.25	21800
1996-01-26	12.25	12.38	12.25	12.25	41700
1996-01-29	12.38	12.38	12.25	12.38	84100
1996-01-30	12.38	12.38	12.25	12.38	44100
1996-01-31	12.25	12.38	12.25	12.38	61000
1996-02-01	12.38	12.38	12.25	12.38	19100
1996-02-02	12.38	12.38	12.25	12.25	35200
1996-02-05	12.25	12.38	12.13	12.25	85800
1996-02-06	12.13	12.25	12.13	12.25	43500
1996-02-07	12.25	12.25	12.13	12.13	66400
1996-02-08	12.13	12.25	12.13	12.25	34900
1996-02-09	12.13	12.25	12.13	12.25	45300
1996-02-12	12.25	12.25	12.13	12.13	53300
1996-02-13	12.13	12.25	12.13	12.13	47700
1996-02-14	12.13	12.25	12.00	12.25	91000
1996-02-15	12.13	12.13	12.00	12.00	60600
1996-02-16	12.13	12.13	11.88	12.00	101800
1996-02-20	12.00	12.00	11.75	11.88	76200
1996-02-21	11.88	11.88	11.75	11.88	45500
1996-02-22	11.88	12.00	11.75	12.00	150800
1996-02-23	12.00	12.00	11.88	12.00	82900
1996-02-26	11.88	12.00	11.88	12.00	55300
1996-02-27	12.00	12.00	11.88	12.00	30800
1996-02-28	11.88	12.13	11.88	12.13	32200
1996-02-29	12.00	12.13	12.00	12.13	26100
1996-03-01	12.13	12.13	12.00	12.13	34800
1996-03-04	12.13	12.13	12.00	12.00	35000
1996-03-05	12.00	12.25	12.00	12.25	109500
1996-03-06	12.25	12.25	12.13	12.13	37900
1996-03-07	12.25	12.38	12.13	12.38	76100
1996-03-08	12.25	12.25	12.00	12.13	141000
1996-03-11	12.13	12.13	12.00	12.13	65800
1996-03-12	12.00	12.13	11.88	12.13	29100
1996-03-13	12.00	12.13	12.00	12.13	17600
1996-03-14	12.00	12.13	12.00	12.13	54000
1996-03-15	12.13	12.13	12.00	12.13	50800
1996-03-18	12.00	12.25	12.00	12.25	58300
1996-03-19	12.13	12.25	12.13	12.25	28400
1996-03-20	12.13	12.25	12.13	12.13	108200
1996-03-21	12.13	12.25	12.13	12.13	29200
1996-03-22	12.13	12.25	12.13	12.25	32700
1996-03-25	12.13	12.25	12.13	12.13	72800
1996-03-26	12.13	12.25	12.13	12.13	141900
1996-03-27	12.25	12.25	12.13	12.25	26600
1996-03-28	12.25	12.25	12.13	12.25	16400
1996-03-29	12.13	12.25	12.13	12.25	22000
1996-04-01	12.13	12.25	12.13	12.13	24500
1996-04-02	12.13	12.25	12.13	12.13	22100
1996-04-03	12.13	12.25	12.13	12.13	10200
1996-04-04	12.13	12.25	12.13	12.25	30700
1996-04-08	12.00	12.00	11.88	12.00	84700
1996-04-09	11.88	12.00	11.88	11.88	20100
1996-04-10	12.00	12.13	12.00	12.13	35400
1996-04-11	12.00	12.13	11.88	12.00	46200
1996-04-12	12.13	12.13	11.88	12.13	67500
1996-04-15	12.13	12.25	12.00	12.25	45800
1996-04-16	12.25	12.25	12.00	12.25	40600
1996-04-17	12.13	12.25	12.00	12.06	54900
1996-04-18	12.00	12.25	12.00	12.25	37200
1996-04-19	12.13	12.25	12.13	12.25	29600
1996-04-22	12.25	12.25	12.13	12.25	26700
1996-04-23	12.13	12.25	12.13	12.25	18200
1996-04-24	12.25	12.25	12.13	12.25	87300
1996-04-25	12.13	12.25	12.13	12.25	21800
1996-04-26	12.25	12.25	12.13	12.25	70500
1996-04-29	12.13	12.38	12.13	12.38	77900
1996-04-30	12.25	12.38	12.25	12.25	30700
1996-05-01	12.38	12.38	12.25	12.38	12000
1996-05-02	12.25	12.38	12.25	12.38	48400
1996-05-03	12.38	12.38	12.25	12.38	22200
1996-05-06	12.38	12.38	12.25	12.25	21600
1996-05-07	12.25	12.38	12.25	12.38	44800
1996-05-08	12.38	12.38	12.13	12.13	27800
1996-05-09	12.13	12.38	12.13	12.38	33100
1996-05-10	12.38	12.50	12.25	12.38	100300
1996-05-13	12.50	12.63	12.38	12.50	54000
1996-05-14	12.50	12.63	12.50	12.63	49100
1996-05-15	12.50	12.63	12.50	12.50	36500
1996-05-16	12.63	12.63	12.50	12.63	35300
1996-05-17	12.50	12.63	12.50	12.50	111100
1996-05-20	12.50	12.63	12.50	12.50	28900
1996-05-21	12.63	12.63	12.50	12.50	62100
1996-05-22	12.63	12.63	12.50	12.50	55000
1996-05-23	12.50	12.63	12.50	12.63	83100
1996-05-24	12.50	12.63	12.50	12.63	56400
1996-05-28	12.63	12.63	12.50	12.50	66900
1996-05-29	12.50	12.75	12.50	12.63	65200
1996-05-30	12.50	12.63	12.50	12.63	61900
1996-05-31	12.50	12.63	12.50	12.63	30100
1996-06-03	12.63	12.63	12.50	12.63	77200
1996-06-04	12.50	12.75	12.50	12.75	117000
1996-06-05	12.75	12.88	12.75	12.88	56200
1996-06-06	12.75	13.00	12.75	12.75	68800
1996-06-07	12.75	12.75	12.50	12.63	113900
1996-06-10	12.63	12.75	12.50	12.63	44500
1996-06-11	12.75	12.75	12.63	12.75	50200
1996-06-12	12.63	12.75	12.63	12.63	28900
1996-06-13	12.63	12.63	12.50	12.50	14600
1996-06-14	12.50	12.63	12.50	12.63	19100
1996-06-17	12.63	12.63	12.50	12.50	26100
1996-06-18	12.50	12.63	12.50	12.50	24700
1996-06-19	12.50	12.63	12.50	12.50	26600
1996-06-20	12.50	12.63	12.38	12.50	84200
1996-06-21	12.38	12.50	12.38	12.38	11600
1996-06-24	12.50	12.50	12.38	12.50	46800
1996-06-25	12.38	12.50	12.38	12.50	47100
1996-06-26	12.38	12.38	12.13	12.13	82400
1996-06-27	12.13	12.38	12.13	12.13	46400
1996-06-28	12.25	12.38	12.25	12.38	24700
1996-07-01	12.38	12.38	12.25	12.38	26600
1996-07-02	12.38	12.38	12.25	12.38	32000
1996-07-03	12.25	12.38	12.25	12.25	30000
1996-07-05	12.13	12.13	12.00	12.00	78000
1996-07-08	12.13	12.25	12.00	12.00	59000
1996-07-09	12.13	12.25	12.13	12.13	28200
1996-07-10	12.13	12.25	12.00	12.13	52400
1996-07-11	12.13	12.25	11.75	12.00	92700
1996-07-12	11.88	11.88	11.75	11.75	27200
1996-07-15	11.88	11.88	11.50	11.50	51600
1996-07-16	11.63	11.63	11.25	11.63	51500
1996-07-17	11.75	11.88	11.75	11.75	63500
1996-07-18	11.75	12.13	11.75	12.00	79000
1996-07-19	12.00	12.13	11.88	11.88	22700
1996-07-22	11.88	11.88	11.75	11.88	18100
1996-07-23	11.88	11.88	11.75	11.75	15400
1996-07-24	11.75	11.75	11.50	11.75	101400
1996-07-25	11.75	11.75	11.63	11.63	73700
1996-07-26	11.63	11.75	11.63	11.75	27900
1996-07-29	11.75	11.75	11.50	11.63	38000
1996-07-30	11.50	11.75	11.50	11.75	22500
1996-07-31	11.63	11.75	11.63	11.63	44900
1996-08-01	11.63	11.75	11.63	11.63	26400
1996-08-02	11.75	12.00	11.75	11.88	48400
1996-08-05	11.88	12.00	11.88	11.88	60400
1996-08-06	11.88	11.88	11.75	11.75	31500
1996-08-07	11.88	11.88	11.63	11.75	52800
1996-08-08	11.75	11.75	11.63	11.63	46700
1996-08-09	11.63	11.75	11.63	11.63	15400
1996-08-12	11.75	11.75	11.63	11.75	24500
1996-08-13	11.63	11.75	11.63	11.63	151400
1996-08-14	11.75	11.75	11.63	11.75	61800
1996-08-15	11.63	11.88	11.63	11.88	79900
1996-08-16	11.75	11.88	11.63	11.88	35600
1996-08-19	11.75	11.88	11.75	11.75	60400
1996-08-20	11.88	12.00	11.75	11.88	47300
1996-08-21	11.88	12.00	11.75	12.00	41200
1996-08-22	12.00	12.00	11.88	12.00	38400
1996-08-23	11.88	12.00	11.88	12.00	24500
1996-08-26	11.88	12.00	11.88	12.00	27400
1996-08-27	12.00	12.13	11.88	12.13	78700
1996-08-28	12.13	12.25	12.00	12.25	87200
1996-08-29	12.25	12.25	12.13	12.13	84600
1996-08-30	12.13	12.25	11.88	12.25	77500
1996-09-03	12.25	12.25	12.00	12.13	29700
1996-09-04	12.25	12.25	12.13	12.25	28800
1996-09-05	12.13	12.38	12.13	12.13	71600
1996-09-06	12.13	12.38	12.13	12.38	22400
1996-09-09	12.25	12.50	12.25	12.38	55800
1996-09-10	12.38	12.50	12.38	12.50	30500
1996-09-11	12.38	12.63	12.38	12.63	64100
1996-09-12	12.50	12.94	12.50	12.88	73300
1996-09-13	13.00	13.00	12.88	12.88	96100
1996-09-16	13.00	13.00	12.88	12.88	42300
1996-09-17	12.88	13.00	12.75	12.75	70200
1996-09-18	12.88	12.88	12.75	12.88	20800
1996-09-19	12.88	12.88	12.75	12.75	21900
1996-09-20	12.88	12.88	12.75	12.88	41900
1996-09-23	12.75	12.88	12.63	12.75	49600
1996-09-24	12.75	12.88	12.63	12.75	26500
1996-09-25	12.75	12.75	12.63	12.75	29400
1996-09-26	12.75	12.75	12.63	12.63	29200
1996-09-27	12.75	12.75	12.63	12.63	19900
1996-09-30	12.63	12.75	12.63	12.63	29300
1996-10-01	12.63	12.75	12.63	12.63	18900
1996-10-02	12.75	12.75	12.63	12.75	43500
1996-10-03	12.63	12.75	12.63	12.75	26200
1996-10-04	12.63	12.88	12.63	12.88	36800
1996-10-07	12.88	12.88	12.75	12.88	35900
1996-10-08	12.88	12.88	12.63	12.75	29500
1996-10-09	12.75	12.75	12.63	12.75	33100
1996-10-10	12.63	12.75	12.63	12.63	24400
1996-10-11	12.63	12.75	12.50	12.50	53900
1996-10-14	12.50	12.63	12.50	12.50	51000
1996-10-15	12.63	12.63	12.50	12.63	20600
1996-10-16	12.50	12.63	12.50	12.50	28300
1996-10-17	12.63	12.63	12.50	12.50	26100
1996-10-18	12.63	12.63	12.50	12.50	44700
1996-10-21	12.50	12.63	12.50	12.50	43000
1996-10-22	12.50	12.63	12.50	12.50	32800
1996-10-23	12.50	12.50	12.38	12.50	24300
1996-10-24	12.50	12.50	12.25	12.38	54100
1996-10-25	12.50	12.50	12.25	12.38	18700
1996-10-28	12.25	12.50	12.25	12.38	53800
1996-10-29	12.38	12.38	12.25	12.38	25100
1996-10-30	12.25	12.50	12.25	12.38	28500
1996-10-31	12.38	12.50	12.25	12.38	49900
1996-11-01	12.25	12.38	12.25	12.25	33000
1996-11-04	12.25	12.38	12.25	12.25	10500
1996-11-05	12.38	12.38	12.25	12.25	39900
1996-11-06	12.25	12.38	12.25	12.25	27200
1996-11-07	12.25	12.38	12.25	12.25	22600
1996-11-08	12.38	12.38	12.25	12.38	41000
1996-11-11	12.25	12.50	12.25	12.38	67900
1996-11-12	12.38	12.50	12.38	12.38	68100
1996-11-13	12.50	12.50	12.38	12.38	34300
1996-11-14	12.38	12.50	12.38	12.50	27100
1996-11-15	12.50	12.63	12.38	12.50	47800
1996-11-18	12.63	12.63	12.38	12.38	26000
1996-11-19	12.50	12.63	12.50	12.50	30800
1996-11-20	12.50	12.63	12.50	12.50	21000
1996-11-21	12.50	12.63	12.50	12.50	63200
1996-11-22	12.50	12.63	12.50	12.50	36300
1996-11-25	12.50	12.63	12.50	12.63	110200
1996-11-26	12.63	12.88	12.63	12.75	258300
1996-11-27	12.88	12.88	12.75	12.88	55700
1996-11-29	12.88	12.88	12.75	12.88	17600
1996-12-02	12.88	13.00	12.88	13.00	91000
1996-12-03	13.00	13.25	13.00	13.13	149400
1996-12-04	12.00	12.38	12.00	12.38	176800
1996-12-05	12.38	12.38	12.13	12.25	42400
1996-12-06	12.00	12.13	11.75	12.13	83400
1996-12-09	12.25	12.25	12.13	12.25	41100
1996-12-10	12.25	12.38	12.25	12.25	81100
1996-12-11	12.25	12.25	12.13	12.13	30300
1996-12-12	12.13	12.25	12.13	12.13	31900
1996-12-13	12.13	12.38	12.13	12.38	19600
1996-12-16	12.25	12.38	12.13	12.25	41400
1996-12-17	12.25	12.25	12.13	12.25	18500
1996-12-18	12.13	12.25	12.13	12.25	30500
1996-12-19	12.13	12.38	12.13	12.38	78800
1996-12-20	12.50	12.63	12.50	12.63	68400
1996-12-23	12.63	12.63	12.50	12.63	14100
1996-12-24	12.50	12.63	12.50	12.63	16600
1996-12-26	12.50	12.63	12.50	12.50	27800
1996-12-27	12.50	12.63	12.50	12.50	17600
1996-12-30	12.63	12.63	12.50	12.50	27800
1996-12-31	12.50	12.63	12.50	12.63	47400
1997-01-02	12.50	12.50	12.25	12.25	51000
1997-01-03	12.25	12.38	12.25	12.25	33800
1997-01-06	12.25	12.38	12.25	12.38	54600
1997-01-07	12.25	12.38	12.25	12.25	32700
1997-01-08	12.38	12.38	12.25	12.25	33900
1997-01-09	12.38	12.38	12.25	12.31	50900
1997-01-10	12.25	12.25	12.13	12.25	23000
1997-01-13	12.13	12.25	12.00	12.13	85900
1997-01-14	12.00	12.25	12.00	12.13	227200
1997-01-15	12.13	12.25	12.13	12.25	88200
1997-01-16	12.13	12.25	12.13	12.25	66400
1997-01-17	12.13	12.25	12.13	12.25	140500
1997-01-20	12.25	12.38	12.13	12.25	92500
1997-01-21	12.25	12.38	12.13	12.25	135000
1997-01-22	12.38	12.50	12.25	12.38	152100
1997-01-23	12.38	12.50	12.38	12.50	145800
1997-01-24	12.38	12.50	12.38	12.38	66400
1997-01-27	12.38	12.50	12.38	12.38	47200
1997-01-28	12.38	12.50	12.25	12.25	59800
1997-01-29	12.38	12.38	12.25	12.38	49600
1997-01-30	12.38	12.50	12.38	12.38	49400
1997-01-31	12.38	12.50	12.25	12.38	157900
1997-02-03	12.38	12.50	12.38	12.50	34900
1997-02-04	12.38	12.38	12.25	12.38	34800
1997-02-05	12.38	12.38	12.25	12.25	48100
1997-02-06	12.25	12.38	12.25	12.25	15300
1997-02-07	12.38	12.50	12.25	12.38	128700
1997-02-10	12.38	12.50	12.38	12.38	61100
1997-02-11	12.38	12.50	12.38	12.38	38500
1997-02-12	12.38	12.50	12.38	12.38	115300
1997-02-13	12.38	12.50	12.38	12.38	73900
1997-02-14	12.38	12.50	12.38	12.38	65600
1997-02-18	12.38	12.63	12.38	12.63	90600
1997-02-19	12.50	12.63	12.50	12.63	51300
1997-02-20	12.50	12.63	12.50	12.50	65000
1997-02-21	12.63	12.63	12.50	12.50	49900
1997-02-24	12.50	12.63	12.50	12.63	48800
1997-02-25	12.50	12.63	12.50	12.50	28300
1997-02-26	12.63	12.63	12.38	12.38	97700
1997-02-27	12.38	12.50	12.38	12.50	26300
1997-02-28	12.38	12.50	12.38	12.50	43100
1997-03-03	12.38	12.50	12.38	12.50	69300
1997-03-04	12.38	12.50	12.38	12.50	27100
1997-03-05	12.38	12.50	12.38	12.38	25100
1997-03-06	12.38	12.50	12.38	12.38	39900
1997-03-07	12.50	12.50	12.38	12.50	26400
1997-03-10	12.38	12.50	12.38	12.50	47000
1997-03-11	12.38	12.50	12.38	12.50	63300
1997-03-12	12.38	12.50	12.38	12.44	55500
1997-03-13	12.50	12.50	12.38	12.44	46100
1997-03-14	12.38	12.50	12.38	12.38	44700
1997-03-17	12.38	12.50	12.38	12.38	16500
1997-03-18	12.50	12.50	12.38	12.38	34100
1997-03-19	12.50	12.50	12.25	12.25	48300
1997-03-20	12.25	12.38	12.25	12.25	31200
1997-03-21	12.38	12.38	12.25	12.25	50300
1997-03-24	12.25	12.38	12.13	12.38	46500
1997-03-25	12.25	12.25	12.00	12.13	139400
1997-03-26	12.13	12.25	12.00	12.13	101300
1997-03-27	12.00	12.13	11.88	11.88	58500
1997-03-31	11.88	12.00	11.63	11.75	74700
1997-04-01	11.75	11.88	11.63	11.88	40700
1997-04-02	11.75	11.88	11.63	11.63	111100
1997-04-03	11.63	11.63	11.38	11.50	91500
1997-04-04	11.50	11.63	11.50	11.63	76100
1997-04-07	11.63	11.88	11.63	11.75	159400
1997-04-08	11.75	11.88	11.75	11.75	30500
1997-04-09	11.88	11.88	11.75	11.75	87700
1997-04-10	11.75	11.75	11.63	11.75	52200
1997-04-11	11.75	11.75	11.50	11.63	57900
1997-04-14	11.50	11.88	11.50	11.88	71500
1997-04-15	11.88	12.00	11.75	12.00	43400
1997-04-16	11.88	12.00	11.88	11.88	29600
1997-04-17	11.88	12.00	11.88	11.88	35200
1997-04-18	12.00	12.00	11.88	12.00	33600
1997-04-21	11.88	12.00	11.88	11.88	49900
1997-04-22	12.00	12.00	11.75	11.88	58600
1997-04-23	11.88	11.88	11.75	11.88	47100
1997-04-24	11.88	12.00	11.75	11.88	49000
1997-04-25	11.88	11.88	11.75	11.75	42700
1997-04-28	11.75	11.88	11.75	11.75	17900
1997-04-29	11.88	12.00	11.88	12.00	26800
1997-04-30	11.88	12.13	11.88	11.88	41200
1997-05-01	12.00	12.00	11.88	12.00	24800
1997-05-02	11.88	12.25	11.88	12.25	108600
1997-05-05	12.25	12.50	12.25	12.50	60400
1997-05-06	12.38	12.50	12.38	12.50	109400
1997-05-07	12.38	12.50	12.38	12.38	125300
1997-05-08	12.25	12.50	12.25	12.50	44200
1997-05-09	12.50	12.50	12.38	12.50	53300
1997-05-12	12.50	12.63	12.50	12.50	27800
1997-05-13	12.50	12.63	12.50	12.50	32800
1997-05-14	12.63	12.63	12.50	12.63	26700
1997-05-15	12.63	12.63	12.38	12.50	67900
1997-05-16	12.38	12.50	12.38	12.50	26200
1997-05-19	12.38	12.50	12.38	12.50	35000
1997-05-20	12.38	12.50	12.38	12.50	23400
1997-05-21	12.50	12.50	12.38	12.38	61000
1997-05-22	12.38	12.50	12.38	12.50	21000
1997-05-23	12.50	12.63	12.38	12.63	43700
1997-05-27	12.63	12.75	12.50	12.75	65000
1997-05-28	12.63	12.75	12.63	12.75	31000
1997-05-29	12.63	12.75	12.63	12.75	31900
1997-05-30	12.63	12.75	12.50	12.75	90100
1997-06-02	12.75	13.06	12.75	13.06	62200
1997-06-03	12.88	13.25	12.88	13.13	52800
1997-06-04	13.25	13.25	13.13	13.13	46000
1997-06-05	13.25	13.25	13.13	13.25	32800
1997-06-06	13.25	13.50	13.13	13.38	67300
1997-06-09	13.50	13.50	13.38	13.50	50700
1997-06-10	13.63	13.88	13.50	13.75	57800
1997-06-11	13.75	13.88	13.63	13.75	47700
1997-06-12	13.88	14.13	13.75	14.13	126700
1997-06-13	14.13	14.13	13.88	14.00	124200
1997-06-16	14.00	14.00	13.75	13.88	50300
1997-06-17	13.88	13.88	13.75	13.75	50200
1997-06-18	13.88	13.88	13.75	13.75	27000
1997-06-19	13.75	13.88	13.75	13.88	44200
1997-06-20	13.75	13.88	13.75	13.75	32100
1997-06-23	13.88	14.00	13.75	13.75	33500
1997-06-24	13.75	13.88	13.75	13.81	49200
1997-06-25	13.88	13.88	13.75	13.81	33600
1997-06-26	13.88	13.88	13.63	13.69	38000
1997-06-27	13.75	13.75	13.63	13.69	10500
1997-06-30	13.63	13.75	13.63	13.75	57500
1997-07-01	13.69	13.75	13.69	13.69	29800
1997-07-02	13.69	14.00	13.69	14.00	35300
1997-07-03	14.06	14.25	14.00	14.25	43800
1997-07-07	14.25	14.38	14.00	14.06	96700
1997-07-08	14.13	14.19	14.00	14.13	64300
1997-07-09	14.06	14.13	14.00	14.00	36900
1997-07-10	14.00	14.06	13.94	14.00	44600
1997-07-11	14.00	14.19	14.00	14.19	36800
1997-07-14	14.25	14.44	14.25	14.31	147700
1997-07-15	14.31	14.38	14.19	14.31	144300
1997-07-16	14.31	14.50	14.31	14.44	185000
1997-07-17	14.44	14.50	14.38	14.44	88700
1997-07-18	14.38	14.38	14.13	14.19	94700
1997-07-21	14.19	14.19	14.00	14.13	34400
1997-07-22	14.13	14.25	14.06	14.25	56200
1997-07-23	14.25	14.31	14.19	14.25	38900
1997-07-24	14.25	14.25	14.13	14.25	48400
1997-07-25	14.31	14.31	14.13	14.25	47200
1997-07-28	14.13	14.25	14.13	14.25	32500
1997-07-29	14.19	14.19	14.06	14.13	54200
1997-07-30	14.13	14.25	14.13	14.25	40700
1997-07-31	14.19	14.31	14.19	14.25	30400
1997-08-01	14.31	14.31	14.13	14.19	13000
1997-08-04	14.19	14.25	14.13	14.25	49300
1997-08-05	14.19	14.25	14.19	14.25	53600
1997-08-06	14.25	14.38	14.19	14.31	143400
1997-08-07	14.56	15.13	14.44	14.88	401600
1997-08-08	14.88	14.88	14.44	14.63	109000
1997-08-11	14.63	14.88	14.63	14.81	105800
1997-08-12	14.81	14.88	14.69	14.69	55700
1997-08-13	14.81	14.88	14.56	14.75	59300
1997-08-14	14.75	14.81	14.63	14.69	61400
1997-08-15	14.69	14.69	14.50	14.50	46900
1997-08-18	14.56	14.88	14.56	14.88	99500
1997-08-19	14.75	15.00	14.75	14.94	77600
1997-08-20	14.94	15.13	14.94	15.13	117600
1997-08-21	15.13	15.13	15.00	15.06	47800
1997-08-22	14.88	15.00	14.63	14.94	75500
1997-08-25	15.00	15.06	14.69	14.69	99200
1997-08-26	14.75	15.06	14.75	15.06	152000
1997-08-27	15.06	15.19	15.00	15.19	70500
1997-08-28	15.25	15.38	15.06	15.25	106500
1997-08-29	15.31	15.38	15.13	15.31	55400
1997-09-02	15.44	15.63	15.38	15.50	126400
1997-09-03	15.56	15.63	15.56	15.63	114400
1997-09-04	15.25	15.38	15.13	15.31	105300
1997-09-05	15.31	15.63	15.31	15.63	76900
1997-09-08	15.63	15.63	15.50	15.63	147700
1997-09-09	15.63	15.63	15.50	15.63	129800
1997-09-10	15.63	15.63	15.50	15.50	85400
1997-09-11	15.56	15.63	15.44	15.50	85300
1997-09-12	15.56	15.69	15.50	15.69	122100
1997-09-15	15.69	15.94	15.69	15.94	116300
1997-09-16	15.94	16.00	15.88	16.00	132300
1997-09-17	16.00	16.00	15.94	15.94	139200
1997-09-18	16.00	16.06	16.00	16.06	80200
1997-09-19	15.94	16.06	15.88	16.00	143700
1997-09-22	16.06	16.44	16.06	16.25	118000
1997-09-23	16.13	16.25	16.06	16.19	114600
1997-09-24	16.38	16.63	16.25	16.25	122700
1997-09-25	16.13	16.38	16.00	16.13	89700
1997-09-26	16.13	16.19	16.06	16.19	44000
1997-09-29	16.13	16.19	16.06	16.19	75600
1997-09-30	16.19	16.31	16.13	16.25	81600
1997-10-01	16.31	16.56	16.31	16.56	97000
1997-10-02	16.56	16.75	16.56	16.75	116600
1997-10-03	16.81	17.25	16.75	16.94	125000
1997-10-06	16.94	16.94	16.81	16.94	95100
1997-10-07	16.94	17.00	16.88	17.00	113000
1997-10-08	17.00	17.00	16.88	16.94	64100
1997-10-09	16.88	17.94	16.75	16.88	117600
1997-10-10	16.75	16.94	16.50	16.88	53200
1997-10-13	16.81	17.00	16.75	16.94	73600
1997-10-14	17.00	17.00	16.88	16.94	39600
1997-10-15	16.94	17.00	16.81	16.88	61600
1997-10-16	16.88	16.88	16.56	16.69	82800
1997-10-17	16.50	16.69	16.06	16.31	64200
1997-10-20	16.13	16.38	16.13	16.31	70400
1997-10-21	16.38	16.63	16.31	16.56	116800
1997-10-22	16.63	16.63	16.38	16.56	65700
1997-10-23	16.31	16.38	16.06	16.38	81700
1997-10-24	16.63	16.81	16.19	16.19	58600
1997-10-27	16.13	16.25	14.81	14.81	125300
1997-10-28	13.63	16.06	13.63	15.88	104400
1997-10-29	15.94	16.00	15.63	15.69	56500
1997-10-30	15.13	15.63	15.00	15.50	73500
1997-10-31	15.44	15.63	15.38	15.50	46400
1997-11-03	15.75	15.94	15.75	15.88	73300
1997-11-04	15.88	15.94	15.75	15.88	28400
1997-11-05	15.94	16.13	15.94	16.13	49200
1997-11-06	16.13	16.25	15.88	16.19	64100
1997-11-07	16.13	16.13	15.94	16.06	50000
1997-11-10	16.06	16.13	15.88	15.94	37800
1997-11-11	15.75	16.00	15.75	15.94	42600
1997-11-12	15.75	15.94	15.56	15.69	63100
1997-11-13	15.69	15.94	15.63	15.63	49400
1997-11-14	15.56	15.88	15.56	15.75	40700
1997-11-17	15.81	15.94	15.75	15.94	75800
1997-11-18	15.88	16.00	15.88	15.94	47200
1997-11-19	15.81	16.00	15.81	16.00	71500
1997-11-20	16.00	16.44	16.00	16.38	66300
1997-11-21	16.44	16.44	16.13	16.25	45300
1997-11-24	16.13	16.25	15.94	16.13	60100
1997-11-25	16.13	16.25	16.13	16.19	34500
1997-11-26	16.25	16.44	16.19	16.19	76200
1997-11-28	16.19	16.44	16.19	16.44	30200
1997-12-01	16.31	16.50	16.25	16.50	48900
1997-12-02	16.50	16.50	16.31	16.38	85900
1997-12-03	15.69	15.75	15.63	15.63	47700
1997-12-04	15.69	15.75	15.63	15.69	28300
1997-12-05	15.56	15.75	15.56	15.69	76000
1997-12-08	15.63	15.88	15.63	15.88	46000
1997-12-09	15.81	15.88	15.75	15.81	26000
1997-12-10	15.75	15.81	15.63	15.69	31300
1997-12-11	15.56	15.63	15.25	15.31	67700
1997-12-12	15.31	15.31	15.19	15.31	32900
1997-12-15	15.31	15.44	15.00	15.44	35900
1997-12-16	15.44	15.50	15.25	15.31	47900
1997-12-17	15.38	15.44	15.13	15.25	31700
1997-12-18	15.25	15.25	14.88	14.88	35300
1997-12-19	14.75	14.88	14.69	14.75	49300
1997-12-22	14.69	15.00	14.69	15.00	59500
1997-12-23	15.00	15.00	14.69	14.69	107200
1997-12-24	14.81	14.88	14.81	14.81	26800
1997-12-26	14.81	14.94	14.75	14.94	27900
1997-12-29	15.00	15.00	14.81	14.88	62500
1997-12-30	14.94	15.00	14.88	14.94	95100
1997-12-31	15.00	15.13	14.94	15.06	51300
1998-01-02	15.31	15.38	15.13	15.25	44000
1998-01-05	15.25	15.25	14.88	15.00	96200
1998-01-06	15.06	15.06	14.88	14.88	63500
1998-01-07	14.81	14.88	14.69	14.69	63800
1998-01-08	14.81	14.81	14.50	14.56	54000
1998-01-09	14.50	14.50	14.00	14.00	125000
1998-01-12	13.88	14.25	13.63	14.19	137000
1998-01-13	14.19	14.31	14.06	14.25	236400
1998-01-14	14.25	14.31	14.19	14.25	167100
1998-01-15	14.25	14.31	14.19	14.25	88200
1998-01-16	14.25	14.50	14.19	14.50	148000
1998-01-20	14.56	14.69	14.50	14.63	173200
1998-01-21	14.56	14.63	14.50	14.56	115700
1998-01-22	14.56	14.69	14.50	14.63	115900
1998-01-23	14.69	14.75	14.50	14.63	55100
1998-01-26	14.56	14.63	14.50	14.56	48600
1998-01-27	14.50	14.63	14.44	14.63	65100
1998-01-28	14.56	14.75	14.56	14.69	101100
1998-01-29	14.69	15.00	14.69	14.88	128000
1998-01-30	14.88	15.00	14.81	14.94	35100
1998-02-02	15.06	15.25	15.06	15.25	58900
1998-02-03	15.25	15.25	15.13	15.25	76000
1998-02-04	15.25	15.38	15.19	15.31	96700
1998-02-05	15.44	15.44	15.25	15.38	43900
1998-02-06	15.44	15.63	15.44	15.63	46400
1998-02-09	15.63	15.63	15.44	15.63	39100
1998-02-10	15.50	15.81	15.50	15.75	91400
1998-02-11	15.75	15.88	15.69	15.75	59400
1998-02-12	15.69	15.88	15.63	15.88	51300
1998-02-13	15.81	15.88	15.75	15.81	42900
1998-02-17	15.81	16.00	15.81	15.88	36900
1998-02-18	15.94	16.00	15.81	16.00	50300
1998-02-19	16.19	16.19	15.69	15.75	126200
1998-02-20	15.81	15.81	15.63	15.75	40800
1998-02-23	15.81	16.00	15.69	15.75	160500
1998-02-24	15.75	16.00	15.75	15.81	67400
1998-02-25	15.88	16.00	15.81	15.94	129100
1998-02-26	16.00	16.25	15.94	16.19	72400
1998-02-27	16.19	16.25	16.00	16.13	80300
1998-03-02	16.13	16.38	16.13	16.31	123300
1998-03-03	16.50	16.63	16.31	16.38	111000
1998-03-04	16.13	16.13	16.06	16.13	46900
1998-03-05	15.94	16.00	15.81	15.94	33300
1998-03-06	15.94	16.25	15.94	16.06	35600
1998-03-09	16.19	16.38	16.13	16.31	63700
1998-03-10	16.38	16.50	16.31	16.50	76000
1998-03-11	16.44	16.69	16.38	16.63	78100
1998-03-12	16.50	16.69	16.31	16.69	58500
1998-03-13	16.50	16.75	16.50	16.69	42600
1998-03-16	16.63	16.75	16.63	16.75	45900
1998-03-17	16.75	16.81	16.63	16.81	83800
1998-03-18	16.81	16.94	16.75	16.94	33800
1998-03-19	17.00	17.25	17.00	17.19	101000
1998-03-20	17.38	17.50	17.13	17.50	45800
1998-03-23	17.38	17.38	17.13	17.25	55300
1998-03-24	17.19	17.25	17.06	17.19	60200
1998-03-25	17.25	17.25	17.13	17.19	52300
1998-03-26	17.19	17.25	17.00	17.25	33100
1998-03-27	17.25	17.25	17.00	17.06	26300
1998-03-30	17.00	17.19	17.00	17.13	42100
1998-03-31	17.13	17.19	17.00	17.13	54000
1998-04-01	17.13	17.19	17.06	17.06	34400
1998-04-02	17.19	17.19	17.00	17.13	42600
1998-04-03	17.13	17.25	17.06	17.06	45000
1998-04-06	17.13	17.31	17.13	17.25	58300
1998-04-07	17.19	17.25	17.06	17.13	41600
1998-04-08	17.13	17.19	17.00	17.00	39900
1998-04-09	17.06	17.13	16.88	17.06	43000
1998-04-13	17.06	17.13	16.88	17.06	40500
1998-04-14	17.00	17.13	17.00	17.06	41300
1998-04-15	17.06	17.19	17.06	17.19	31400
1998-04-16	17.19	17.19	16.94	17.00	34500
1998-04-17	16.94	17.13	16.94	17.13	28400
1998-04-20	17.13	17.13	17.00	17.13	35300
1998-04-21	17.13	17.25	17.13	17.25	38800
1998-04-22	17.25	17.25	17.06	17.06	90400
1998-04-23	17.06	17.25	17.00	17.13	42000
1998-04-24	17.13	17.19	16.63	16.88	45300
1998-04-27	16.75	16.75	16.25	16.44	39500
1998-04-28	16.50	16.63	16.44	16.56	29900
1998-04-29	16.50	16.69	16.38	16.69	33300
1998-04-30	16.75	17.00	16.75	16.94	56400
1998-05-01	16.94	17.25	16.81	17.19	33300
1998-05-04	17.06	17.25	17.06	17.25	27200
1998-05-05	17.19	17.25	17.06	17.25	44800
1998-05-06	17.31	17.31	17.13	17.13	27800
1998-05-07	17.19	17.19	17.06	17.06	34400
1998-05-08	17.00	17.19	17.00	17.19	30200
1998-05-11	17.13	17.31	17.13	17.25	25700
1998-05-12	17.25	17.38	17.06	17.19	59400
1998-05-13	17.19	17.31	17.06	17.19	24000
1998-05-14	17.38	17.38	17.13	17.19	23600
1998-05-15	17.19	17.31	17.13	17.13	29400
1998-05-18	17.13	17.25	17.00	17.13	49000
1998-05-19	17.25	17.25	17.00	17.13	49200
1998-05-20	17.06	17.19	16.88	17.00	54700
1998-05-21	17.00	17.13	17.00	17.00	17000
1998-05-22	17.19	17.25	16.94	17.00	40600
1998-05-26	17.13	17.25	16.94	17.13	39500
1998-05-27	17.00	17.00	16.44	16.63	69300
1998-05-28	16.81	16.94	16.56	16.56	41000
1998-05-29	16.69	16.88	16.63	16.75	48300
1998-06-01	16.88	16.94	16.75	16.75	21800
1998-06-02	16.88	16.94	16.63	16.81	42700
1998-06-03	16.50	16.81	16.44	16.69	42000
1998-06-04	16.75	16.75	16.50	16.75	38000
1998-06-05	16.75	16.88	16.69	16.88	43900
1998-06-08	16.81	16.81	16.38	16.63	37700
1998-06-09	16.81	16.88	16.50	16.88	30400
1998-06-10	16.81	16.81	16.56	16.69	44900
1998-06-11	16.69	16.69	16.25	16.44	21000
1998-06-12	16.31	16.44	16.19	16.25	24200
1998-06-15	16.13	16.13	15.75	15.88	54900
1998-06-16	15.63	16.00	15.63	15.88	43100
1998-06-17	16.00	16.19	16.00	16.13	38000
1998-06-18	16.13	16.13	16.00	16.06	12700
1998-06-19	16.13	16.19	16.00	16.00	28900
1998-06-22	16.06	16.13	16.00	16.13	20900
1998-06-23	16.13	16.31	16.00	16.31	25900
1998-06-24	16.25	16.31	15.94	16.13	41100
1998-06-25	16.19	16.25	16.13	16.25	21000
1998-06-26	16.38	16.38	16.13	16.13	25800
1998-06-29	16.13	16.38	16.13	16.38	20200
1998-06-30	16.50	16.50	16.06	16.50	31800
1998-07-01	16.38	16.63	16.38	16.50	41600
1998-07-02	16.50	16.50	16.31	16.38	16300
1998-07-06	16.31	16.38	16.31	16.31	37600
1998-07-07	16.31	16.50	16.25	16.38	44800
1998-07-08	16.38	16.44	16.31	16.44	24200
1998-07-09	16.50	16.50	16.38	16.38	24200
1998-07-10	16.38	16.44	16.31	16.31	20800
1998-07-13	16.38	16.44	16.13	16.13	39000
1998-07-14	16.19	16.31	16.13	16.31	25800
1998-07-15	16.19	16.31	16.13	16.25	13200
1998-07-16	16.19	16.38	16.19	16.25	31900
1998-07-17	16.25	16.38	16.25	16.38	19000
1998-07-20	16.38	16.44	16.31	16.38	20800
1998-07-21	16.31	16.38	16.13	16.13	32300
1998-07-22	16.19	16.25	15.88	16.06	44700
1998-07-23	16.13	16.13	15.94	15.94	19200
1998-07-24	15.94	16.00	15.56	15.88	25600
1998-07-27	15.81	15.94	15.50	15.63	21000
1998-07-28	15.50	15.56	15.13	15.38	37800
1998-07-29	15.38	15.63	15.31	15.31	24000
1998-07-30	15.31	15.38	15.19	15.38	32900
1998-07-31	15.38	15.38	15.00	15.13	44600
1998-08-03	14.63	15.00	14.63	14.88	39500
1998-08-04	14.81	14.81	13.81	14.00	75700
1998-08-05	14.06	14.19	13.81	14.00	104200
1998-08-06	13.75	14.13	13.75	14.06	60400
1998-08-07	14.13	14.38	14.13	14.38	99500
1998-08-10	14.44	14.50	14.38	14.50	56300
1998-08-11	14.25	14.25	13.88	14.00	148600
1998-08-12	14.00	14.50	14.00	14.38	52700
1998-08-13	14.44	14.50	14.31	14.38	66700
1998-08-14	14.50	14.50	14.13	14.13	37900
1998-08-17	14.06	14.38	14.06	14.38	38400
1998-08-18	14.44	14.56	14.44	14.50	41800
1998-08-19	14.50	14.63	14.31	14.38	25000
1998-08-20	14.31	14.56	14.19	14.31	40400
1998-08-21	14.19	14.31	13.63	13.94	45000
1998-08-24	13.88	14.38	13.81	13.94	34400
1998-08-25	14.19	14.31	14.13	14.19	32200
1998-08-26	13.81	14.19	13.81	14.06	49700
1998-08-27	13.88	13.94	13.13	13.25	70100
1998-08-28	13.38	13.44	12.81	12.88	70800
1998-08-31	12.94	13.00	11.75	11.75	94900
1998-09-01	12.00	12.63	11.75	12.44	80800
1998-09-02	12.44	12.88	12.44	12.81	49300
1998-09-03	12.31	12.31	11.94	12.25	73800
1998-09-04	12.19	12.75	12.19	12.56	71700
1998-09-08	13.63	13.63	12.88	13.25	114500
1998-09-09	13.13	13.19	12.56	12.94	50900
1998-09-10	12.75	12.94	12.13	12.50	84900
1998-09-11	12.38	12.75	12.13	12.38	47100
1998-09-14	12.56	12.75	12.50	12.56	29100
1998-09-15	12.44	13.00	12.44	12.88	30700
1998-09-16	12.63	12.88	12.56	12.75	25500
1998-09-17	12.50	12.63	12.19	12.50	41000
1998-09-18	12.69	12.88	12.63	12.81	19800
1998-09-21	12.63	12.81	12.13	12.69	31300
1998-09-22	13.06	13.06	12.50	12.50	79100
1998-09-23	12.56	13.19	12.56	13.19	55900
1998-09-24	13.25	13.25	13.00	13.13	88400
1998-09-25	13.06	13.06	12.56	13.06	50300
1998-09-28	13.06	13.13	13.00	13.06	35400
1998-09-29	13.06	13.13	12.56	13.00	39100
1998-09-30	12.88	12.94	12.69	12.88	43000
1998-10-01	12.88	12.88	12.38	12.56	52200
1998-10-02	12.44	12.63	12.06	12.38	67400
1998-10-05	12.13	12.19	11.75	11.94	68400
1998-10-06	12.06	12.06	11.81	11.81	35300
1998-10-07	11.94	12.00	11.75	11.81	39300
1998-10-08	11.69	11.69	11.31	11.63	43400
1998-10-09	11.75	11.88	11.25	11.44	55400
1998-10-12	11.31	11.50	11.31	11.50	31800
1998-10-13	11.38	11.50	11.13	11.44	29700
1998-10-14	11.50	11.56	11.31	11.38	56300
1998-10-15	11.38	11.88	11.19	11.88	48300
1998-10-16	11.75	12.31	11.75	12.31	51900
1998-10-19	12.31	12.38	12.06	12.31	63500
1998-10-20	12.25	12.75	12.25	12.56	106600
1998-10-21	12.63	13.06	12.63	12.81	71700
1998-10-22	12.88	13.13	12.75	13.06	49300
1998-10-23	13.06	13.25	13.00	13.00	55700
1998-10-26	13.13	13.38	13.13	13.25	52400
1998-10-27	13.38	13.69	13.19	13.19	59700
1998-10-28	13.31	13.38	13.13	13.38	66900
1998-10-29	13.25	13.38	13.13	13.38	72400
1998-10-30	13.38	13.75	13.38	13.69	64800
1998-11-02	13.75	14.06	13.75	14.06	83300
1998-11-03	14.06	14.25	13.88	14.00	58800
1998-11-04	14.06	14.38	14.00	14.13	149100
1998-11-05	14.19	14.50	14.19	14.31	36000
1998-11-06	14.19	14.63	14.19	14.63	63000
1998-11-09	14.63	14.63	14.38	14.50	65500
1998-11-10	14.44	14.50	14.19	14.44	49300
1998-11-11	14.44	14.44	14.19	14.25	44300
1998-11-12	14.31	14.44	13.88	14.25	68800
1998-11-13	14.38	14.44	14.19	14.44	41400
1998-11-16	14.44	14.50	14.13	14.25	54000
1998-11-17	14.25	14.25	14.00	14.19	49100
1998-11-18	14.19	14.44	14.06	14.25	41900
1998-11-19	14.25	14.25	14.13	14.25	22900
1998-11-20	14.06	14.25	14.06	14.13	35300
1998-11-23	14.13	14.44	14.06	14.25	39900
1998-11-24	14.38	14.50	14.13	14.19	47600
1998-11-25	14.13	14.38	14.13	14.38	49100
1998-11-27	14.19	14.38	14.13	14.38	15900
1998-11-30	14.25	14.25	14.00	14.13	81000
1998-12-01	13.88	14.06	13.56	14.06	58600
1998-12-02	13.94	14.06	13.63	13.94	73700
1998-12-03	13.50	13.88	13.31	13.69	59400
1998-12-04	13.56	13.94	13.56	13.81	52000
1998-12-07	14.00	14.00	13.50	13.75	44500
1998-12-08	13.69	13.75	13.38	13.56	36400
1998-12-09	13.56	13.75	13.44	13.50	54100
1998-12-10	13.50	13.63	13.44	13.50	38100
1998-12-11	13.50	13.50	13.25	13.38	44400
1998-12-14	13.25	13.38	13.00	13.00	63500
1998-12-15	13.00	13.19	12.81	13.00	77200
1998-12-16	13.13	13.13	13.00	13.06	37200
1998-12-17	13.19	13.25	13.00	13.19	48200
1998-12-18	13.31	13.31	13.13	13.25	47200
1998-12-21	13.13	13.44	13.13	13.44	96100
1998-12-22	13.50	13.63	13.31	13.31	61600
1998-12-23	13.69	13.69	13.13	13.44	50200
1998-12-24	13.31	13.50	13.31	13.50	27800
1998-12-28	13.31	13.75	13.31	13.44	87600
1998-12-29	13.44	13.75	13.25	13.75	85100
1998-12-30	13.63	13.88	13.38	13.63	66300
1998-12-31	13.38	14.00	13.38	13.75	60700
1999-01-04	13.88	14.25	13.88	14.13	70000
1999-01-05	14.13	14.38	14.00	14.25	38900
1999-01-06	14.13	14.50	14.13	14.44	83600
1999-01-07	14.31	14.38	14.06	14.19	91300
1999-01-08	14.13	14.31	14.13	14.19	40400
1999-01-11	14.13	14.25	14.06	14.13	24300
1999-01-12	14.06	14.44	14.06	14.31	43300
1999-01-13	14.00	14.06	13.88	13.88	73000
1999-01-14	13.88	14.06	13.69	13.94	45200
1999-01-15	13.81	14.00	13.56	13.88	58600
1999-01-19	14.00	14.13	13.50	13.88	56900
1999-01-20	13.88	14.00	13.75	13.88	34700
1999-01-21	13.94	13.94	13.50	13.63	49100
1999-01-22	13.50	13.81	13.25	13.69	50500
1999-01-25	13.63	13.69	13.50	13.63	72800
1999-01-26	13.63	13.69	13.19	13.50	87000
1999-01-27	13.56	13.63	13.31	13.38	30800
1999-01-28	13.31	13.56	13.31	13.44	107200
1999-01-29	13.44	13.50	13.25	13.50	70400
1999-02-01	13.50	13.63	13.44	13.50	91500
1999-02-02	13.50	13.75	13.38	13.75	89400
1999-02-03	13.63	13.88	13.50	13.63	59600
1999-02-04	13.63	13.81	13.63	13.75	59500
1999-02-05	13.75	13.81	13.50	13.63	75900
1999-02-08	13.63	13.63	13.44	13.50	27200
1999-02-09	13.63	13.63	13.38	13.38	133800
1999-02-10	13.31	13.50	13.19	13.19	45300
1999-02-11	13.31	13.50	13.00	13.44	62700
1999-02-12	13.31	13.31	13.06	13.13	21000
1999-02-16	13.00	13.13	12.88	12.94	74300
1999-02-17	12.88	13.06	12.75	12.75	46500
1999-02-18	12.63	12.88	12.56	12.75	59600
1999-02-19	12.63	12.75	12.56	12.56	59500
1999-02-22	12.69	12.81	12.63	12.81	66800
1999-02-23	12.88	12.94	12.75	12.75	87700
1999-02-24	12.81	12.88	12.63	12.63	65500
1999-02-25	12.63	12.69	12.56	12.56	40800
1999-02-26	12.69	12.75	12.63	12.63	51300
1999-03-01	12.69	12.75	12.50	12.56	46500
1999-03-02	12.63	12.81	12.56	12.63	63900
1999-03-03	12.75	12.88	12.50	12.75	40200
1999-03-04	12.31	12.75	12.31	12.50	54200
1999-03-05	12.38	12.56	12.19	12.56	98400
1999-03-08	12.63	12.63	12.31	12.44	60200
1999-03-09	12.38	12.38	12.00	12.06	89500
1999-03-10	12.38	12.44	12.00	12.06	132100
1999-03-11	12.06	12.13	12.00	12.06	76800
1999-03-12	12.06	12.06	11.56	11.75	56400
1999-03-15	11.81	11.94	11.63	11.88	73200
1999-03-16	11.94	11.94	11.56	11.75	115700
1999-03-17	11.75	11.75	11.56	11.69	43400
1999-03-18	11.75	11.75	11.50	11.63	89300
1999-03-19	11.75	11.75	11.56	11.56	115600
1999-03-22	11.63	11.69	11.50	11.50	112500
1999-03-23	11.56	11.56	11.00	11.25	90100
1999-03-24	11.13	11.31	11.06	11.19	102700
1999-03-25	11.19	11.38	11.19	11.25	69400
1999-03-26	11.25	11.38	11.19	11.25	137900
1999-03-29	11.31	11.50	11.25	11.31	195300
1999-03-30	11.31	11.44	11.25	11.31	95200
1999-03-31	11.31	11.38	11.19	11.31	55200
1999-04-01	11.31	11.38	11.25	11.38	69400
1999-04-05	11.50	11.50	11.25	11.38	80700
1999-04-06	11.38	11.38	11.25	11.38	85100
1999-04-07	11.25	11.38	11.13	11.25	36900
1999-04-08	11.31	11.38	11.25	11.25	110800
1999-04-09	11.38	11.38	11.25	11.31	108900
1999-04-12	11.25	11.38	11.13	11.38	168300
1999-04-13	11.25	11.63	11.25	11.50	44500
1999-04-14	11.63	11.94	11.50	11.88	107900
1999-04-15	11.88	12.13	11.81	12.13	115600
1999-04-16	12.13	12.50	12.00	12.38	116900
1999-04-19	12.75	13.19	12.75	12.88	131100
1999-04-20	12.88	13.06	12.63	12.88	77900
1999-04-21	13.25	13.25	13.00	13.13	54900
1999-04-22	13.25	13.31	12.75	13.13	81200
1999-04-23	13.13	13.31	12.75	12.81	64700
1999-04-26	12.94	13.00	12.63	12.63	50500
1999-04-27	12.88	13.00	12.75	12.94	35400
1999-04-28	12.94	13.00	12.75	13.00	62000
1999-04-29	12.88	13.00	12.75	13.00	58600
1999-04-30	13.00	13.00	12.81	13.00	77000
1999-05-03	13.06	13.13	12.75	13.00	56400
1999-05-04	13.00	13.19	12.81	12.94	56400
1999-05-05	13.00	13.00	12.81	12.88	53600
1999-05-06	12.88	13.19	12.88	13.13	40200
1999-05-07	13.06	13.44	13.06	13.31	65600
1999-05-10	13.44	13.69	13.31	13.50	59100
1999-05-11	13.50	13.88	13.50	13.75	52500
1999-05-12	13.88	13.88	13.63	13.69	68100
1999-05-13	13.63	13.88	13.56	13.81	50000
1999-05-14	13.69	13.69	13.25	13.44	49000
1999-05-17	13.69	13.75	13.38	13.50	31100
1999-05-18	13.69	13.75	13.56	13.75	35400
1999-05-19	13.69	13.75	13.44	13.56	63900
1999-05-20	13.63	13.63	13.25	13.38	58400
1999-05-21	13.44	13.50	13.25	13.25	34700
1999-05-24	13.50	13.50	13.25	13.38	49500
1999-05-25	13.38	13.44	13.19	13.25	72200
1999-05-26	13.25	13.44	13.25	13.25	47800
1999-05-27	13.25	13.44	13.25	13.38	42000
1999-05-28	13.25	13.44	13.06	13.31	59900
1999-06-01	13.25	13.38	12.63	13.19	55800
1999-06-02	13.19	13.31	13.13	13.25	41600
1999-06-03	12.88	13.06	12.88	13.06	42000
1999-06-04	13.06	13.38	13.06	13.19	51200
1999-06-07	13.44	13.50	13.31	13.38	52800
1999-06-08	13.50	13.56	13.38	13.44	96100
1999-06-09	13.44	13.56	13.38	13.38	84700
1999-06-10	13.44	13.44	13.25	13.38	46700
1999-06-11	13.50	13.50	13.25	13.44	50100
1999-06-14	13.44	13.44	13.19	13.31	37600
1999-06-15	13.38	13.38	13.25	13.31	35700
1999-06-16	13.31	13.38	13.25	13.25	40500
1999-06-17	13.25	13.44	13.25	13.44	58200
1999-06-18	13.44	13.44	13.13	13.13	41200
1999-06-21	13.25	13.50	13.25	13.44	35300
1999-06-22	13.38	13.56	13.38	13.50	45600
1999-06-23	13.50	13.56	13.38	13.56	41900
1999-06-24	13.56	13.69	13.44	13.44	50900
1999-06-25	13.44	13.56	13.38	13.38	59100
1999-06-28	13.25	13.31	13.19	13.19	81200
1999-06-29	13.25	13.31	13.19	13.19	71300
1999-06-30	13.19	13.31	13.19	13.25	55100
1999-07-01	13.38	13.50	13.31	13.44	61900
1999-07-02	13.56	13.63	13.44	13.56	53400
1999-07-06	13.56	13.75	13.50	13.69	66400
1999-07-07	13.63	13.72	13.50	13.63	52200
1999-07-08	13.63	13.63	13.56	13.63	47000
1999-07-09	13.63	13.69	13.56	13.56	22500
1999-07-12	13.56	13.69	13.56	13.63	46500
1999-07-13	13.56	13.56	13.44	13.50	42800
1999-07-14	13.50	13.69	13.50	13.63	54800
1999-07-15	13.69	13.69	13.56	13.69	54300
1999-07-16	13.69	13.75	13.63	13.69	26400
1999-07-19	13.63	13.69	13.56	13.56	59700
1999-07-20	13.50	13.56	13.38	13.38	84700
1999-07-21	13.38	13.50	13.38	13.50	103300
1999-07-22	13.44	13.44	13.16	13.44	45800
1999-07-23	13.31	13.38	13.13	13.38	41200
1999-07-26	13.06	13.31	12.94	13.06	167600
1999-07-27	13.13	13.25	13.00	13.25	75400
1999-07-28	13.13	13.25	13.13	13.25	47400
1999-07-29	13.13	13.19	13.06	13.13	43200
1999-07-30	13.06	13.25	13.00	13.13	68900
1999-08-02	13.19	13.25	13.06	13.13	66800
1999-08-03	13.13	13.19	13.06	13.19	68300
1999-08-04	13.13	13.25	13.13	13.13	52700
1999-08-05	13.13	13.13	13.00	13.13	33300
1999-08-06	13.00	13.19	13.00	13.19	74600
1999-08-09	13.19	13.19	12.94	13.00	57200
1999-08-10	13.00	13.06	12.94	12.94	66500
1999-08-11	12.94	13.06	12.94	12.94	52100
1999-08-12	13.06	13.13	12.94	13.06	32000
1999-08-13	13.00	13.50	13.00	13.38	31800
1999-08-16	13.38	13.44	13.06	13.19	46400
1999-08-17	13.25	13.31	13.00	13.00	56600
1999-08-18	13.00	13.13	12.88	12.94	154700
1999-08-19	12.88	13.00	12.88	12.94	20800
1999-08-20	13.00	13.06	12.94	13.00	34800
1999-08-23	13.00	13.13	13.00	13.06	45600
1999-08-24	13.13	13.19	13.00	13.06	45900
1999-08-25	13.00	13.00	12.56	12.94	77300
1999-08-26	13.00	13.00	12.94	12.94	51800
1999-08-27	13.00	13.13	12.88	13.06	36500
1999-08-30	12.94	13.13	12.88	12.88	29500
1999-08-31	12.88	12.94	12.75	12.81	55200
1999-09-01	12.88	13.00	12.88	13.00	31800
1999-09-02	12.63	12.69	12.63	12.63	50000
1999-09-03	12.63	13.00	12.63	13.00	111000
1999-09-07	12.88	12.94	12.75	12.81	49300
1999-09-08	12.75	12.88	12.56	12.56	39600
1999-09-09	12.56	12.63	12.50	12.50	49000
1999-09-10	12.63	12.75	12.63	12.69	63200
1999-09-13	12.75	12.81	12.75	12.75	41100
1999-09-14	12.75	12.75	12.56	12.69	53500
1999-09-15	12.75	12.81	12.63	12.63	155400
1999-09-16	12.63	12.75	12.56	12.56	26900
1999-09-17	12.69	12.81	12.56	12.75	57400
1999-09-20	12.75	12.81	12.63	12.69	37300
1999-09-21	12.63	12.63	12.50	12.50	30600
1999-09-22	12.56	12.63	12.50	12.56	73200
1999-09-23	12.63	12.69	12.44	12.56	77800
1999-09-24	12.56	12.63	12.50	12.50	93100
1999-09-27	12.56	12.69	12.31	12.31	65700
1999-09-28	12.31	12.44	11.81	12.06	56400
1999-09-29	12.06	12.25	12.00	12.19	71700
1999-09-30	12.19	12.44	12.13	12.38	47200
1999-10-01	12.25	12.44	12.25	12.25	41100
1999-10-04	12.25	12.44	12.25	12.31	67700
1999-10-05	12.25	12.44	12.25	12.31	30000
1999-10-06	12.38	12.50	12.25	12.25	34100
1999-10-07	12.25	12.56	12.25	12.44	118000
1999-10-08	12.31	12.63	12.31	12.63	29100
1999-10-11	12.50	12.63	12.31	12.50	23000
1999-10-12	12.56	12.63	12.56	12.56	41500
1999-10-13	12.44	12.50	12.13	12.19	55000
1999-10-14	12.13	12.25	11.94	12.00	78500
1999-10-15	11.56	12.00	11.31	11.94	67800
1999-10-18	11.88	11.88	11.44	11.63	44400
1999-10-19	11.75	11.94	11.63	11.63	75700
1999-10-20	11.63	11.94	11.63	11.88	78300
1999-10-21	11.63	11.81	11.44	11.75	75200
1999-10-22	11.75	12.00	11.75	11.81	49900
1999-10-25	11.56	11.94	11.56	11.88	82300
1999-10-26	11.94	12.06	11.88	12.06	64100
1999-10-27	12.06	12.06	11.88	11.94	42800
1999-10-28	12.00	12.13	11.94	11.94	50500
1999-10-29	12.00	12.19	12.00	12.13	40400
1999-11-01	12.25	12.25	12.00	12.06	89100
1999-11-02	12.13	12.31	12.06	12.13	58000
1999-11-03	12.13	12.25	12.06	12.25	78200
1999-11-04	12.13	12.31	12.13	12.25	48100
1999-11-05	12.38	12.63	12.38	12.50	79200
1999-11-08	12.44	12.50	12.44	12.44	108300
1999-11-09	12.50	12.50	12.44	12.50	36400
1999-11-10	12.44	12.50	12.31	12.38	65400
1999-11-11	12.44	12.50	12.44	12.50	69300
1999-11-12	12.50	12.56	12.44	12.56	53200
1999-11-15	12.63	12.69	12.44	12.63	74100
1999-11-16	12.50	12.69	12.44	12.63	53200
1999-11-17	12.50	12.63	12.44	12.44	67900
1999-11-18	12.50	12.75	12.50	12.56	58400
1999-11-19	12.56	12.59	12.50	12.50	60400
1999-11-22	13.00	13.06	13.00	13.06	244700
1999-11-23	13.00	13.06	13.00	13.00	184400
1999-11-24	13.00	13.06	13.00	13.06	41700
1999-11-26	13.06	13.06	13.00	13.06	23500
1999-11-29	12.94	13.06	12.88	12.94	43900
1999-11-30	12.88	12.94	12.88	12.94	64400
1999-12-01	12.88	12.94	12.88	12.88	117300
1999-12-02	12.50	12.69	12.50	12.56	91600
1999-12-03	12.50	12.69	12.50	12.56	103100
1999-12-06	12.63	12.88	12.63	12.81	128400
1999-12-07	12.75	12.81	12.63	12.63	52900
1999-12-08	12.63	12.69	12.63	12.63	78500
1999-12-09	12.63	12.81	12.63	12.63	101700
1999-12-10	12.69	12.69	12.63	12.63	129400
1999-12-13	12.75	12.81	12.75	12.75	47000
1999-12-14	12.75	12.81	12.75	12.75	49200
1999-12-15	12.75	12.81	12.75	12.75	67400
1999-12-16	12.75	12.81	12.75	12.81	51300
1999-12-17	12.75	12.88	12.75	12.75	64300
1999-12-20	12.81	12.81	12.75	12.75	70000
1999-12-21	12.75	12.81	12.75	12.75	43900
1999-12-22	12.81	12.94	12.75	12.94	56100
1999-12-23	12.88	12.94	12.75	12.81	57500
1999-12-27	12.94	13.00	12.94	13.00	99600
1999-12-28	12.94	13.00	12.94	12.94	53900
1999-12-29	12.94	13.06	12.81	13.00	71400
1999-12-30	13.06	13.19	12.94	12.94	70400
1999-12-31	12.94	13.19	12.94	13.06	50200
2000-01-03	13.25	13.50	13.25	13.44	167600
2000-01-04	13.44	13.50	13.38	13.44	187000
2000-01-05	13.44	13.50	13.44	13.44	165200
2000-01-06	13.44	13.50	13.44	13.44	119700
2000-01-07	13.44	13.44	13.19	13.44	45300
2000-01-10	13.38	13.50	13.31	13.38	57100
2000-01-11	13.25	13.31	13.13	13.13	83700
2000-01-12	13.19	13.19	13.13	13.13	60300
2000-01-13	13.19	13.56	13.19	13.38	82800
2000-01-14	13.25	13.63	13.19	13.50	84500
2000-01-18	13.94	13.94	13.56	13.63	90800
2000-01-19	13.56	13.75	13.56	13.56	96000
2000-01-20	13.69	13.88	13.63	13.75	59500
2000-01-21	13.81	13.88	13.69	13.69	36800
2000-01-24	13.94	14.06	13.94	14.06	144600
2000-01-25	13.94	14.13	13.94	14.06	82600
2000-01-26	14.19	14.38	14.06	14.06	43800
2000-01-27	14.00	14.44	13.94	14.06	90900
2000-01-28	14.00	14.00	13.81	13.94	50700
2000-01-31	13.94	14.00	13.94	14.00	63600
2000-02-01	13.94	13.94	13.50	13.50	70600
2000-02-02	13.38	13.63	13.31	13.38	34000
2000-02-03	13.56	13.75	13.38	13.50	40700
2000-02-04	13.63	13.63	13.44	13.56	31300
2000-02-07	13.50	13.75	13.38	13.63	38600
2000-02-08	13.75	13.75	13.56	13.56	27900
2000-02-09	13.44	13.75	13.44	13.56	42200
2000-02-10	13.56	13.69	13.56	13.56	27200
2000-02-11	13.63	13.63	13.56	13.56	39600
2000-02-14	13.44	13.81	13.44	13.63	49300
2000-02-15	13.63	13.75	13.63	13.69	26500
2000-02-16	13.69	13.88	13.63	13.75	53500
2000-02-17	13.75	13.94	13.69	13.88	45500
2000-02-18	13.88	13.94	13.75	13.88	36000
2000-02-22	13.75	13.88	13.63	13.63	47900
2000-02-23	13.75	13.75	13.63	13.63	46300
2000-02-24	13.75	13.81	13.63	13.63	39500
2000-02-25	13.69	13.75	13.63	13.63	31300
2000-02-28	13.63	13.81	13.50	13.75	59000
2000-02-29	13.81	13.94	13.75	13.81	38900
2000-03-01	13.75	13.94	13.75	13.88	50300
2000-03-02	13.81	14.13	13.75	13.75	119800
2000-03-03	13.75	13.94	13.75	13.75	78100
2000-03-06	13.75	14.00	13.75	13.88	61400
2000-03-07	13.88	14.00	13.81	14.00	42900
2000-03-08	14.00	14.06	13.69	13.69	86600
2000-03-09	13.75	13.88	13.63	13.75	128400
2000-03-10	13.81	13.94	13.81	13.88	39300
2000-03-13	13.88	13.88	13.75	13.75	76800
2000-03-14	13.75	14.00	13.75	13.75	34100
2000-03-15	13.75	13.88	13.75	13.81	24700
2000-03-16	13.88	14.00	13.88	13.88	36000
2000-03-17	13.88	14.06	13.88	13.94	62300
2000-03-20	14.00	14.06	14.00	14.00	25100
2000-03-21	14.06	14.06	13.94	13.94	166800
2000-03-22	14.19	14.19	13.94	13.94	91000
2000-03-23	14.00	14.13	13.94	14.00	75500
2000-03-24	14.00	14.13	14.00	14.00	69300
2000-03-27	14.00	14.06	13.94	14.00	60900
2000-03-28	13.94	14.00	13.88	13.88	66700
2000-03-29	13.88	13.94	13.81	13.88	48900
2000-03-30	13.88	13.94	13.75	13.75	46300
2000-03-31	13.75	13.94	13.75	13.81	36500
2000-04-03	13.81	13.88	13.56	13.75	62900
2000-04-04	13.81	13.88	13.38	13.56	88500
2000-04-05	13.63	13.63	13.06	13.50	42200
2000-04-06	13.63	13.81	13.56	13.56	45500
2000-04-07	13.63	13.75	13.63	13.69	62800
2000-04-10	13.75	13.81	13.69	13.69	65800
2000-04-11	13.69	13.81	13.50	13.75	26000
2000-04-12	13.75	13.81	13.75	13.81	74400
2000-04-13	13.81	13.88	13.56	13.56	103900
2000-04-14	13.63	13.63	13.31	13.31	58500
2000-04-17	13.31	13.38	13.00	13.19	33800
2000-04-18	13.13	13.25	13.00	13.13	31300
2000-04-19	13.19	13.38	13.19	13.19	20000
2000-04-20	13.25	13.25	13.00	13.06	46100
2000-04-24	13.00	13.25	13.00	13.13	60300
2000-04-25	13.06	13.56	13.06	13.25	51900
2000-04-26	13.25	13.63	13.25	13.63	33300
2000-04-27	13.69	13.69	13.13	13.31	46200
2000-04-28	13.44	13.44	13.19	13.19	35200
2000-05-01	13.25	13.50	13.25	13.50	30400
2000-05-02	13.50	13.56	13.50	13.50	14000
2000-05-03	13.56	13.69	13.25	13.25	63300
2000-05-04	13.25	13.50	13.25	13.31	24700
2000-05-05	13.19	13.56	13.19	13.50	12700
2000-05-08	13.50	13.63	13.38	13.38	25200
2000-05-09	13.38	13.50	13.38	13.50	24400
2000-05-10	13.38	13.50	13.13	13.25	49100
2000-05-11	13.63	13.63	13.50	13.50	19600
2000-05-12	13.63	13.75	13.50	13.63	25300
2000-05-15	13.63	13.63	13.44	13.50	19400
2000-05-16	13.50	13.63	13.44	13.50	853300
2000-05-17	13.44	13.50	13.44	13.44	26700
2000-05-18	13.44	13.50	13.44	13.44	22600
2000-05-19	13.44	13.50	13.44	13.50	28800
2000-05-22	13.38	13.38	13.25	13.25	32900
2000-05-23	13.25	13.44	13.25	13.31	19900
2000-05-24	13.31	13.50	13.25	13.31	18000
2000-05-25	13.38	13.38	13.25	13.25	38100
2000-05-26	13.31	13.38	13.25	13.25	15400
2000-05-30	13.38	13.44	13.13	13.25	30800
2000-05-31	13.19	13.38	13.13	13.19	26800
2000-06-01	13.19	13.44	13.13	13.38	42100
2000-06-02	13.19	13.44	13.13	13.25	81000
2000-06-05	13.13	13.28	13.13	13.19	59500
2000-06-06	13.19	13.25	13.06	13.13	68000
2000-06-07	13.13	13.25	13.13	13.25	72000
2000-06-08	13.38	13.38	13.19	13.25	71000
2000-06-09	13.19	13.38	13.19	13.19	48900
2000-06-12	13.25	13.31	13.25	13.31	36300
2000-06-13	13.31	13.31	13.19	13.25	80900
2000-06-14	13.25	13.31	13.19	13.19	66000
2000-06-15	13.25	13.25	13.19	13.19	36900
2000-06-16	13.25	13.38	13.19	13.19	91900
2000-06-19	13.25	13.38	13.25	13.31	49200
2000-06-20	13.38	13.50	13.31	13.44	32000
2000-06-21	13.38	13.44	13.25	13.31	42700
2000-06-22	13.38	13.44	13.31	13.31	36000
2000-06-23	13.38	13.38	13.31	13.31	24700
2000-06-26	13.31	13.50	13.31	13.38	51900
2000-06-27	13.38	13.50	13.38	13.38	61300
2000-06-28	13.38	13.50	13.38	13.50	42200
2000-06-29	13.44	13.63	13.38	13.63	41900
2000-06-30	13.63	13.63	13.44	13.56	16200
2000-07-03	13.56	13.81	13.56	13.75	26600
2000-07-05	13.75	13.81	13.75	13.75	46600
2000-07-06	13.75	13.81	13.75	13.75	51700
2000-07-07	13.81	13.94	13.81	13.94	40700
2000-07-10	14.00	14.06	13.94	14.00	72000
2000-07-11	14.13	14.13	14.00	14.00	31800
2000-07-12	14.00	14.13	14.00	14.00	43900
2000-07-13	14.13	14.25	14.13	14.19	26700
2000-07-14	14.13	14.19	14.06	14.06	65000
2000-07-17	14.25	14.31	14.13	14.19	44500
2000-07-18	14.25	14.31	14.19	14.25	51200
2000-07-19	14.31	14.31	14.19	14.25	29600
2000-07-20	14.19	14.31	14.19	14.25	30700
2000-07-21	14.44	14.44	14.19	14.25	18900
2000-07-24	14.25	14.38	14.06	14.13	39200
2000-07-25	14.06	14.25	14.06	14.13	34400
2000-07-26	14.06	14.13	14.00	14.00	55000
2000-07-27	14.00	14.13	14.00	14.00	27500
2000-07-28	14.00	14.19	14.00	14.06	39800
2000-07-31	13.94	14.00	13.75	13.88	16800
2000-08-01	13.94	14.13	13.81	13.94	35200
2000-08-02	13.81	14.00	13.75	13.94	39400
2000-08-03	13.81	13.94	13.75	13.94	12200
2000-08-04	13.94	14.19	13.94	14.13	24400
2000-08-07	14.19	14.38	14.19	14.25	45900
2000-08-08	14.31	14.44	14.19	14.25	43200
2000-08-09	14.38	14.38	14.19	14.19	21500
2000-08-10	14.19	14.38	14.19	14.31	22800
2000-08-11	14.25	14.50	14.25	14.31	63300
2000-08-14	14.44	14.44	14.31	14.44	41800
2000-08-15	14.38	14.50	14.31	14.38	30300
2000-08-16	14.38	14.44	14.31	14.44	14100
2000-08-17	14.38	14.50	14.31	14.44	31100
2000-08-18	14.50	14.50	14.31	14.44	35600
2000-08-21	14.50	14.63	14.44	14.44	90500
2000-08-22	14.56	14.63	14.44	14.50	66800
2000-08-23	14.56	14.63	14.44	14.63	10100
2000-08-24	14.63	14.63	14.44	14.44	23400
2000-08-25	14.44	14.63	14.44	14.56	42500
2000-08-28	14.63	14.75	14.63	14.63	49900
2000-08-29	14.63	14.75	14.63	14.69	23400
2000-08-30	14.69	15.00	14.69	14.88	31500
2000-08-31	14.88	15.00	14.75	14.88	35700
2000-09-01	14.69	14.88	14.69	14.81	40700
2000-09-05	14.69	14.69	14.56	14.63	48400
2000-09-06	14.56	14.75	14.56	14.56	58200
2000-09-07	14.69	14.69	14.56	14.56	35400
2000-09-08	14.56	14.69	14.56	14.63	34400
2000-09-11	14.56	14.69	14.56	14.69	35200
2000-09-12	14.63	14.88	14.63	14.81	19300
2000-09-13	14.75	14.81	14.69	14.81	45800
2000-09-14	14.75	14.84	14.75	14.75	22600
2000-09-15	14.63	14.81	14.63	14.69	7700
2000-09-18	14.69	14.69	14.50	14.50	10600
2000-09-19	14.63	14.69	14.38	14.38	18700
2000-09-20	14.50	14.56	14.38	14.38	28800
2000-09-21	14.38	14.44	14.38	14.44	6000
2000-09-22	14.44	14.44	14.25	14.31	39000
2000-09-25	14.38	14.81	14.31	14.31	51500
2000-09-26	14.44	14.50	14.25	14.25	30200
2000-09-27	14.25	14.44	14.19	14.25	36700
2000-09-28	14.25	14.38	14.19	14.31	26600
2000-09-29	14.31	14.50	14.31	14.44	26200
2000-10-02	14.38	14.56	14.38	14.44	25300
2000-10-03	14.50	14.56	14.44	14.44	24200
2000-10-04	14.31	14.44	14.31	14.38	37500
2000-10-05	14.25	14.25	14.13	14.13	54300
2000-10-06	14.19	14.19	14.13	14.13	41000
2000-10-09	14.06	14.25	14.00	14.06	41800
2000-10-10	14.00	14.13	14.00	14.00	14700
2000-10-11	13.88	14.00	13.75	13.88	39300
2000-10-12	13.81	13.81	13.44	13.44	32800
2000-10-13	13.56	13.63	13.25	13.56	40600
2000-10-16	13.69	13.75	13.56	13.69	34700
2000-10-17	13.69	13.69	13.38	13.38	29900
2000-10-18	13.31	13.38	13.25	13.25	44100
2000-10-19	13.31	13.44	13.25	13.31	39900
2000-10-20	13.44	13.69	13.44	13.69	68100
2000-10-23	13.69	13.75	13.56	13.56	37000
2000-10-24	13.56	13.69	13.56	13.69	17600
2000-10-25	13.56	13.75	13.56	13.56	21700
2000-10-26	13.56	13.75	13.50	13.75	18200
2000-10-27	13.63	13.75	13.56	13.56	73000
2000-10-30	13.56	13.75	13.56	13.75	25100
2000-10-31	13.75	13.94	13.69	13.88	69700
2000-11-01	13.94	14.19	13.94	13.94	38700
2000-11-02	13.94	14.13	13.88	14.00	65400
2000-11-03	14.00	14.25	14.00	14.19	20400
2000-11-06	14.19	14.25	14.00	14.19	110000
2000-11-07	14.25	14.38	14.19	14.38	14500
2000-11-08	14.25	14.25	14.13	14.19	47300
2000-11-09	14.31	14.31	14.13	14.13	32300
2000-11-10	14.19	14.25	14.00	14.06	18600
2000-11-13	13.94	14.06	13.88	13.88	62800
2000-11-14	13.88	14.06	13.88	14.00	59700
2000-11-15	14.00	14.38	13.94	14.19	54500
2000-11-16	14.13	14.38	14.03	14.19	22800
2000-11-17	14.06	14.13	13.94	13.94	27500
2000-11-20	14.06	14.13	13.81	13.88	42500
2000-11-21	13.94	13.94	13.69	13.69	143100
2000-11-22	13.75	13.88	13.56	13.56	39700
2000-11-24	13.63	13.75	13.63	13.63	11100
2000-11-27	13.63	13.88	13.63	13.81	43300
2000-11-28	13.88	13.88	13.63	13.75	73800
2000-11-29	13.75	13.88	13.69	13.75	21900
2000-11-30	13.81	13.88	13.69	13.88	30900
2000-12-01	13.94	14.06	13.88	14.00	38500
2000-12-04	13.63	13.69	13.50	13.56	45200
2000-12-05	13.81	14.13	13.75	13.88	30300
2000-12-06	13.94	14.06	13.75	14.00	23700
2000-12-07	14.00	14.13	13.75	14.00	35000
2000-12-08	13.88	14.00	13.69	13.88	44000
2000-12-11	13.88	13.94	13.81	13.88	28500
2000-12-12	13.81	13.94	13.81	13.81	26800
2000-12-13	13.94	14.13	13.81	14.06	46000
2000-12-14	13.94	14.13	13.81	13.94	19900
2000-12-15	14.00	14.13	13.94	14.06	55500
2000-12-18	14.00	14.13	13.94	14.06	35100
2000-12-19	14.06	14.13	13.94	14.06	39000
2000-12-20	14.00	14.06	13.88	13.88	54200
2000-12-21	13.94	14.00	13.31	13.31	65200
2000-12-22	13.44	13.88	13.44	13.75	35100
2000-12-26	14.00	14.38	14.00	14.13	40800
2000-12-27	14.00	14.25	13.88	14.13	23400
2000-12-28	14.25	14.50	14.00	14.44	51400
2000-12-29	14.50	14.50	14.13	14.44	39700
2001-01-02	14.50	14.75	14.19	14.38	42100
2001-01-03	14.25	14.81	14.13	14.81	47500
2001-01-04	14.69	14.88	14.56	14.63	48700
2001-01-05	14.56	14.81	14.44	14.56	42500
2001-01-08	14.69	14.81	14.56	14.69	61500
2001-01-09	14.75	14.75	14.56	14.63	53900
2001-01-10	14.50	14.63	14.50	14.63	37600
2001-01-11	14.63	14.88	14.63	14.88	33200
2001-01-12	14.69	15.00	14.63	15.00	38700
2001-01-16	14.88	15.06	14.81	15.00	43800
2001-01-17	15.06	15.25	15.06	15.25	37600
2001-01-18	15.25	15.50	15.13	15.50	40000
2001-01-19	15.56	15.56	15.31	15.31	47000
2001-01-22	15.19	15.56	15.19	15.50	37700
2001-01-23	15.50	15.56	15.44	15.50	38100
2001-01-24	15.56	15.56	15.44	15.44	42400
2001-01-25	15.56	15.63	15.50	15.56	27400
2001-01-26	15.50	15.69	15.44	15.63	45500
2001-01-29	15.75	15.98	15.60	15.82	34200
2001-01-30	15.81	15.95	15.75	15.95	43100
2001-01-31	15.99	16.22	15.91	16.18	59200
2001-02-01	16.21	16.40	16.05	16.17	71200
2001-02-02	16.24	16.25	15.81	15.81	63200
2001-02-05	16.06	16.12	15.86	15.93	32800
2001-02-06	15.95	16.05	15.91	16.04	28200
2001-02-07	16.03	16.09	15.91	16.09	30300
2001-02-08	16.09	16.09	15.85	16.01	52400
2001-02-09	15.93	16.09	15.93	16.09	46000
2001-02-12	15.93	16.09	15.92	16.09	22800
2001-02-13	16.09	16.19	16.02	16.18	40100
2001-02-14	16.18	16.22	16.11	16.20	55400
2001-02-15	16.20	16.61	16.20	16.61	67800
2001-02-16	16.36	16.60	16.21	16.38	59900
2001-02-20	16.38	16.39	16.13	16.21	63100
2001-02-21	16.11	16.15	15.91	16.03	55500
2001-02-22	16.13	16.15	16.01	16.01	39800
2001-02-23	16.00	16.05	15.91	16.00	45800
2001-02-26	16.05	16.20	16.05	16.08	50600
2001-02-27	16.18	16.18	16.05	16.07	35800
2001-02-28	16.15	16.17	16.00	16.01	51400
2001-03-01	16.07	16.09	15.90	16.00	80200
2001-03-02	15.75	15.80	15.53	15.75	49000
2001-03-05	15.80	15.87	15.68	15.70	44200
2001-03-06	15.70	15.99	15.70	15.90	31000
2001-03-07	15.78	15.85	15.63	15.75	126300
2001-03-08	15.80	15.80	15.50	15.51	42900
2001-03-09	15.41	15.49	14.75	15.12	82800
2001-03-12	15.10	15.12	14.68	14.74	78000
2001-03-13	14.79	14.83	14.75	14.80	71800
2001-03-14	13.99	14.59	13.95	14.50	156000
2001-03-15	14.61	14.90	14.42	14.42	29300
2001-03-16	14.51	14.55	14.10	14.20	49400
2001-03-19	14.10	14.25	13.94	14.23	67300
2001-03-20	14.33	14.39	14.15	14.22	71900
2001-03-21	14.24	14.28	14.06	14.10	35900
2001-03-22	14.05	14.20	13.70	13.80	66100
2001-03-23	13.90	14.25	13.80	14.15	53200
2001-03-26	14.15	14.30	14.07	14.20	24600
2001-03-27	14.20	14.28	14.05	14.11	49000
2001-03-28	14.20	14.20	14.00	14.00	41200
2001-03-29	14.07	14.07	13.95	13.99	64600
2001-03-30	13.95	14.05	13.95	14.05	38700
2001-04-02	14.05	14.09	14.00	14.04	31800
2001-04-03	14.04	14.10	13.95	14.00	26100
2001-04-04	13.93	14.00	13.85	13.86	50500
2001-04-05	14.05	14.30	14.00	14.09	57800
2001-04-06	14.20	14.40	14.01	14.20	23400
2001-04-09	14.10	14.15	14.00	14.05	18100
2001-04-10	14.05	14.22	14.02	14.19	67800
2001-04-11	14.27	14.27	14.06	14.11	76800
2001-04-12	14.10	15.00	14.10	14.40	72500
2001-04-16	14.43	14.43	14.20	14.31	74900
2001-04-17	14.36	14.41	14.30	14.41	76100
2001-04-18	14.50	14.67	14.46	14.67	90700
2001-04-19	14.63	14.75	14.52	14.65	37700
2001-04-20	14.65	14.89	14.65	14.80	68600
2001-04-23	14.89	14.93	14.52	14.85	58300
2001-04-24	14.78	14.88	14.66	14.80	28700
2001-04-25	14.90	14.90	14.66	14.81	44600
2001-04-26	14.83	14.98	14.81	14.94	44700
2001-04-27	15.00	15.20	14.87	15.20	62200
2001-04-30	15.13	15.74	15.13	15.40	78500
2001-05-01	15.39	15.43	15.31	15.43	46300
2001-05-02	15.55	15.56	15.35	15.49	57900
2001-05-03	15.46	15.46	15.23	15.37	31500
2001-05-04	15.34	15.59	15.16	15.59	60200
2001-05-07	15.69	15.71	15.61	15.71	54900
2001-05-08	15.66	15.70	15.51	15.70	59600
2001-05-09	15.61	15.70	15.57	15.68	52400
2001-05-10	15.70	15.78	15.57	15.57	56500
2001-05-11	15.58	15.69	15.57	15.66	47300
2001-05-14	15.68	15.68	15.51	15.56	39500
2001-05-15	15.59	15.99	15.59	15.78	52900
2001-05-16	15.95	15.95	15.70	15.95	83800
2001-05-17	15.87	16.14	15.87	16.05	82500
2001-05-18	16.14	16.34	16.05	16.34	39400
2001-05-21	16.38	16.41	16.30	16.41	103000
2001-05-22	16.60	16.73	16.52	16.73	84700
2001-05-23	16.76	16.76	16.51	16.61	59600
2001-05-24	16.45	16.50	16.40	16.45	107800
2001-05-25	16.43	16.53	16.38	16.52	55900
2001-05-29	16.55	16.58	16.45	16.55	68100
2001-05-30	16.35	16.37	16.12	16.23	64300
2001-05-31	16.08	16.22	16.08	16.22	49700
2001-06-01	16.18	16.22	16.16	16.16	63400
2001-06-04	15.92	16.20	15.92	16.20	42100
2001-06-05	16.12	16.24	16.11	16.23	48400
2001-06-06	16.12	16.41	16.12	16.39	59000
2001-06-07	16.26	16.60	16.26	16.50	78200
2001-06-08	16.36	16.36	16.13	16.22	48300
2001-06-11	16.25	16.29	16.20	16.29	58500
2001-06-12	16.25	16.41	16.06	16.18	103000
2001-06-13	16.15	16.25	16.11	16.20	32000
2001-06-14	16.12	16.12	15.85	15.93	78300
2001-06-15	15.80	15.99	15.75	15.85	39900
2001-06-18	15.77	15.80	15.67	15.79	36800
2001-06-19	15.65	15.65	15.59	15.61	76100
2001-06-20	15.62	15.72	15.51	15.72	42600
2001-06-21	15.74	15.74	15.61	15.73	36000
2001-06-22	15.74	15.95	15.74	15.86	43600
2001-06-25	15.66	15.75	15.60	15.60	73300
2001-06-26	15.59	15.78	15.50	15.78	52400
2001-06-27	16.03	16.10	15.76	15.76	66700
2001-06-28	15.87	16.02	15.81	16.02	51600
2001-06-29	16.07	16.19	16.05	16.19	71900
2001-07-02	16.22	16.47	16.21	16.25	48300
2001-07-03	16.19	16.19	16.02	16.14	42500
2001-07-05	16.15	16.17	16.15	16.17	31300
2001-07-06	16.07	16.07	15.85	15.87	34100
2001-07-09	15.87	15.95	15.75	15.95	68500
2001-07-10	15.85	15.85	15.71	15.83	35400
2001-07-11	15.72	15.72	15.51	15.68	79000
2001-07-12	15.69	15.95	15.69	15.89	101900
2001-07-13	15.98	16.05	15.85	16.04	42700
2001-07-16	16.05	16.05	15.77	16.00	58200
2001-07-17	15.90	15.90	15.80	15.90	111200
2001-07-18	15.86	16.02	15.86	15.98	68400
2001-07-19	15.90	16.35	15.83	16.15	105700
2001-07-20	16.15	16.15	16.01	16.10	50300
2001-07-23	16.10	16.15	15.89	15.95	63600
2001-07-24	16.08	16.08	15.71	15.73	90100
2001-07-25	15.67	15.85	15.65	15.70	74600
2001-07-26	15.75	15.94	15.67	15.94	128300
2001-07-27	15.98	16.01	15.91	15.99	140600
2001-07-30	16.05	16.08	16.00	16.08	63700
2001-07-31	16.02	16.20	16.02	16.18	122900
2001-08-01	16.07	16.15	16.03	16.15	127500
2001-08-02	16.15	16.29	16.06	16.18	112100
2001-08-03	16.15	16.15	16.01	16.08	118700
2001-08-06	16.17	16.20	16.04	16.20	81000
2001-08-07	16.20	16.20	15.92	16.08	145200
2001-08-08	15.97	16.05	15.80	15.90	105200
2001-08-09	15.80	15.80	15.69	15.71	119800
2001-08-10	15.76	15.85	15.64	15.85	126200
2001-08-13	15.77	15.83	15.76	15.78	73000
2001-08-14	15.95	16.03	15.81	16.03	73700
2001-08-15	15.99	15.99	15.82	15.98	114100
2001-08-16	15.97	15.99	15.79	15.99	81900
2001-08-17	16.02	16.03	15.88	16.02	81900
2001-08-20	15.95	16.01	15.81	15.88	101800
2001-08-21	15.96	15.96	15.86	15.96	92400
2001-08-22	15.96	15.96	15.75	15.77	154500
2001-08-23	15.88	15.90	15.86	15.89	135500
2001-08-24	15.80	15.92	15.80	15.92	177300
2001-08-27	16.00	16.06	15.87	16.01	85900
2001-08-28	16.06	16.06	15.99	16.01	130300
2001-08-29	15.92	15.92	15.88	15.92	137800
2001-08-30	15.91	15.95	15.82	15.85	126500
2001-08-31	15.77	15.84	15.75	15.82	178700
2001-09-04	15.64	15.87	15.60	15.87	92800
2001-09-05	15.75	15.76	15.14	15.23	184700
2001-09-06	15.25	15.26	15.00	15.07	123200
2001-09-07	15.04	15.04	14.70	14.81	131500
2001-09-10	14.62	14.80	14.55	14.75	141900
2001-09-17	14.25	14.45	13.50	14.19	184400
2001-09-18	14.12	14.17	13.85	13.90	99400
2001-09-19	13.90	13.90	12.73	13.45	168100
2001-09-20	13.40	13.44	12.75	12.85	90800
2001-09-21	12.00	12.60	12.00	12.57	138700
2001-09-24	12.55	13.00	12.53	12.89	165800
2001-09-25	12.87	13.10	12.80	12.95	152600
2001-09-26	12.90	12.90	12.58	12.75	104600
2001-09-27	12.77	12.80	12.55	12.75	51500
2001-09-28	12.85	13.20	12.85	13.17	91500
2001-10-01	13.19	13.21	12.87	12.98	74400
2001-10-02	12.99	12.99	12.96	12.99	126200
2001-10-03	13.06	13.30	13.05	13.27	104600
2001-10-04	13.30	13.60	13.28	13.51	77600
2001-10-05	13.55	13.55	13.30	13.40	123700
2001-10-08	13.49	13.49	13.30	13.40	91200
2001-10-09	13.32	13.32	13.12	13.26	76200
2001-10-10	13.35	13.59	13.25	13.59	93500
2001-10-11	13.70	14.10	13.70	13.86	111600
2001-10-12	13.80	13.92	13.67	13.76	72400
2001-10-15	13.86	13.90	13.70	13.90	73100
2001-10-16	13.86	13.98	13.86	13.98	97400
2001-10-17	14.11	14.11	13.91	13.99	87000
2001-10-18	13.99	13.99	13.75	13.75	77200
2001-10-19	13.75	13.90	13.72	13.90	36100
2001-10-22	13.85	14.00	13.85	13.96	91200
2001-10-23	14.00	14.08	13.97	14.08	125200
2001-10-24	14.08	14.15	14.01	14.05	40100
2001-10-25	14.05	14.30	13.91	14.30	117700
2001-10-26	14.30	14.30	14.03	14.05	220500
2001-10-29	14.04	14.04	13.83	13.90	108600
2001-10-30	13.83	13.89	13.62	13.86	84600
2001-10-31	13.88	14.02	13.86	14.00	64600
2001-11-01	13.96	14.29	13.80	14.27	76400
2001-11-02	14.17	14.20	14.01	14.20	43500
2001-11-05	14.18	14.31	14.15	14.27	58800
2001-11-06	14.30	14.39	14.21	14.39	72800
2001-11-07	14.28	14.52	14.28	14.52	72100
2001-11-08	14.58	14.59	14.42	14.55	97700
2001-11-09	14.55	14.55	14.30	14.41	92400
2001-11-12	14.43	14.43	14.25	14.43	74400
2001-11-13	14.53	14.85	14.40	14.64	112800
2001-11-14	14.67	14.75	14.65	14.75	107800
2001-11-15	14.82	14.95	14.76	14.79	105200
2001-11-16	14.89	14.89	14.70	14.80	106800
2001-11-19	14.90	14.94	14.71	14.81	125300
2001-11-20	14.82	14.97	14.82	14.97	69300
2001-11-21	14.97	14.97	14.80	14.85	69000
2001-11-23	14.83	15.10	14.83	15.00	41600
2001-11-26	15.00	15.31	14.95	15.24	123600
2001-11-27	15.49	15.49	15.24	15.27	108400
2001-11-28	15.29	15.50	15.15	15.30	101300
2001-11-29	15.50	15.50	15.22	15.44	54400
2001-11-30	15.44	15.50	15.36	15.49	70300
2001-12-03	15.50	15.68	15.35	15.46	106200
2001-12-04	15.30	15.55	15.10	15.39	64100
2001-12-05	15.60	15.70	15.15	15.61	77100
2001-12-06	15.65	15.98	15.57	15.90	76900
2001-12-07	15.84	15.85	15.55	15.56	68400
2001-12-10	15.54	15.85	15.45	15.75	76800
2001-12-11	15.95	16.12	15.76	16.10	72500
2001-12-12	16.02	16.09	15.57	15.58	78600
2001-12-13	15.58	15.65	15.30	15.40	88800
2001-12-14	15.38	15.40	14.96	15.10	168400
2001-12-17	15.11	15.40	15.08	15.30	94000
2001-12-18	15.37	15.49	15.35	15.48	85700
2001-12-19	15.50	15.50	15.35	15.43	77400
2001-12-20	15.43	15.43	15.24	15.27	81600
2001-12-21	15.19	15.40	15.15	15.40	90200
2001-12-24	15.90	15.90	15.18	15.18	166700
2001-12-26	15.40	15.65	15.35	15.60	64500
2001-12-27	15.57	15.80	15.50	15.80	53300
2001-12-28	16.05	16.05	15.61	15.73	122000
2001-12-31	15.73	15.73	15.62	15.72	109900
2002-01-02	15.90	15.95	15.63	15.67	74400
2002-01-03	15.70	15.85	15.70	15.80	90100
2002-01-04	15.84	15.98	15.82	15.95	90800
2002-01-07	16.00	16.05	16.00	16.04	107600
2002-01-08	16.05	16.05	15.95	16.05	79500
2002-01-09	16.05	16.10	16.05	16.09	126900
2002-01-10	16.09	16.09	16.01	16.04	98300
2002-01-11	16.05	16.24	16.05	16.10	72800
2002-01-14	16.10	16.10	15.92	16.00	99800
2002-01-15	15.90	15.90	15.80	15.83	130900
2002-01-16	15.83	15.95	15.76	15.76	60200
2002-01-17	15.80	15.85	15.63	15.70	168600
2002-01-18	15.68	15.75	15.55	15.65	84400
2002-01-22	15.85	15.85	15.60	15.65	72100
2002-01-23	15.65	15.84	15.60	15.80	57500
2002-01-24	15.80	15.84	15.70	15.77	130100
2002-01-25	15.79	15.81	15.71	15.80	113400
2002-01-28	15.85	15.90	15.75	15.80	132400
2002-01-29	15.85	15.96	15.68	15.87	100200
2002-01-30	15.87	15.87	15.61	15.77	80100
2002-01-31	15.81	15.85	15.71	15.77	148600
2002-02-01	15.82	15.96	15.82	15.96	70300
2002-02-04	15.95	15.95	15.75	15.75	99800
2002-02-05	15.75	15.97	15.60	15.80	101600
2002-02-06	15.80	15.80	15.46	15.53	151100
2002-02-07	15.53	15.53	15.40	15.45	73300
2002-02-08	15.35	15.50	15.32	15.48	180100
2002-02-11	15.58	15.79	15.56	15.74	103500
2002-02-12	15.68	15.82	15.62	15.82	121700
2002-02-13	15.70	15.98	15.68	15.80	171600
2002-02-14	15.88	15.88	15.76	15.84	118000
2002-02-15	15.84	15.87	15.76	15.79	107100
2002-02-19	15.80	15.80	15.61	15.75	140900
2002-02-20	15.75	15.82	15.55	15.70	168300
2002-02-21	15.72	15.80	15.60	15.75	94300
2002-02-22	15.80	15.89	15.51	15.75	162000
2002-02-25	15.75	16.24	15.75	16.20	162800
2002-02-26	16.20	16.65	16.15	16.54	136100
2002-02-27	16.59	16.93	16.50	16.70	148100
2002-02-28	16.70	16.79	16.35	16.62	71600
2002-03-01	16.60	16.84	16.45	16.84	126800
2002-03-04	16.72	16.80	16.58	16.75	147000
2002-03-05	16.80	16.84	16.56	16.64	95400
2002-03-06	16.58	16.75	16.56	16.72	94900
2002-03-07	16.80	16.96	16.72	16.93	108600
2002-03-08	16.91	17.09	16.91	17.08	118400
2002-03-11	17.04	17.38	17.04	17.23	114300
2002-03-12	17.27	17.34	17.04	17.25	124400
2002-03-13	17.35	17.40	17.07	17.12	153100
2002-03-14	17.12	17.20	17.01	17.02	90700
2002-03-15	17.20	17.29	17.01	17.21	81100
2002-03-18	17.29	17.50	17.23	17.39	115300
2002-03-19	17.50	17.95	17.40	17.95	142200
2002-03-20	17.85	17.88	17.51	17.51	135200
2002-03-21	17.76	17.76	17.60	17.70	98100
2002-03-22	17.70	17.79	17.61	17.76	97000
2002-03-25	17.78	17.79	17.65	17.70	120400
2002-03-26	17.70	17.78	17.62	17.68	111800
2002-03-27	17.76	17.93	17.70	17.80	150100
2002-03-28	17.70	18.00	17.70	17.95	133000
2002-04-01	17.95	17.95	17.69	17.80	77500
2002-04-02	17.80	17.80	17.61	17.72	88600
2002-04-03	17.87	17.87	17.26	17.60	126700
2002-04-04	17.65	17.68	17.41	17.50	65400
2002-04-05	17.50	17.70	17.42	17.46	91400
2002-04-08	17.28	17.42	17.26	17.38	91600
2002-04-09	17.24	17.74	17.24	17.73	84700
2002-04-10	17.75	17.98	17.75	17.93	153900
2002-04-11	17.96	17.98	17.84	17.89	86200
2002-04-12	17.80	17.96	17.78	17.86	100000
2002-04-15	17.97	18.10	17.87	17.98	105700
2002-04-16	18.23	18.69	18.22	18.45	185500
2002-04-17	18.59	18.85	18.26	18.38	148600
2002-04-18	18.49	18.64	18.42	18.63	102500
2002-04-19	18.74	18.94	18.56	18.90	118200
2002-04-22	18.84	18.85	18.61	18.61	122600
2002-04-23	18.60	18.76	18.50	18.57	116200
2002-04-24	18.68	18.75	18.51	18.63	99200
2002-04-25	18.41	18.55	17.70	18.23	198600
2002-04-26	18.33	18.33	17.92	18.15	85100
2002-04-29	18.16	18.16	17.81	17.90	103100
2002-04-30	17.86	18.29	17.86	18.15	111000
2002-05-01	17.96	18.24	17.96	18.22	106000
2002-05-02	18.23	18.48	18.23	18.44	110600
2002-05-03	18.49	18.49	18.23	18.30	120000
2002-05-06	18.30	18.42	18.21	18.25	103300
2002-05-07	18.44	18.49	18.23	18.27	162600
2002-05-08	18.28	18.74	18.28	18.61	105100
2002-05-09	18.61	18.64	18.31	18.59	93900
2002-05-10	18.56	18.58	18.29	18.33	105700
2002-05-13	18.18	18.29	17.93	18.15	123300
2002-05-14	18.29	18.39	18.26	18.31	106300
2002-05-15	18.31	18.55	18.31	18.53	105200
2002-05-16	18.54	18.64	18.41	18.50	111200
2002-05-17	18.55	18.63	18.42	18.49	96500
2002-05-20	18.58	18.58	18.31	18.39	77200
2002-05-21	18.50	18.50	18.33	18.39	72800
2002-05-22	18.26	18.44	18.00	18.13	117600
2002-05-23	18.15	18.30	17.89	17.93	111000
2002-05-24	17.99	18.09	17.83	17.94	95800
2002-05-28	17.93	17.95	17.62	17.79	123900
2002-05-29	17.75	17.79	17.50	17.72	92500
2002-05-30	17.65	17.66	16.50	16.89	332900
2002-05-31	16.90	17.39	16.90	17.31	142000
2002-06-03	17.35	17.35	17.03	17.20	132000
2002-06-04	16.65	16.75	16.18	16.54	165400
2002-06-05	16.78	16.78	16.60	16.69	115200
2002-06-06	16.61	16.68	16.12	16.17	104400
2002-06-07	15.99	16.45	15.87	16.43	94300
2002-06-10	16.58	16.69	16.31	16.68	122000
2002-06-11	16.98	16.98	16.27	16.50	120300
2002-06-12	16.50	16.50	16.35	16.43	91900
2002-06-13	16.43	16.43	16.21	16.28	56100
2002-06-14	16.30	16.44	16.01	16.29	50500
2002-06-17	16.15	16.69	16.15	16.65	78500
2002-06-18	16.80	16.90	16.62	16.84	102100
2002-06-19	16.80	16.95	16.60	16.79	78800
2002-06-20	16.70	16.95	16.70	16.71	76500
2002-06-21	16.69	16.69	16.21	16.55	83800
2002-06-24	16.55	16.55	16.00	16.27	119000
2002-06-25	16.27	16.40	16.12	16.19	82200
2002-06-26	15.53	15.80	15.30	15.59	147100
2002-06-27	15.73	15.97	15.71	15.95	77700
2002-06-28	15.81	16.64	15.80	16.55	73000
2002-07-01	16.55	16.55	15.81	16.05	46100
2002-07-02	15.91	16.05	15.53	15.64	98600
2002-07-03	15.26	15.60	15.06	15.20	86200
2002-07-05	15.20	15.75	15.20	15.59	54400
2002-07-08	15.51	15.59	15.10	15.46	78000
2002-07-09	15.26	15.75	15.26	15.39	59700
2002-07-10	15.44	15.44	15.11	15.11	79700
2002-07-11	15.01	15.05	14.56	14.88	170300
2002-07-12	14.98	15.18	14.76	15.01	147600
2002-07-15	14.56	14.69	14.23	14.69	178900
2002-07-16	13.96	14.78	13.96	14.76	115400
2002-07-17	14.86	15.14	14.83	14.95	86000
2002-07-18	14.94	14.94	14.46	14.65	76000
2002-07-19	14.01	14.36	14.00	14.05	124800
2002-07-22	13.52	14.08	13.52	13.79	211200
2002-07-23	12.82	13.66	12.82	13.41	252800
2002-07-24	12.70	13.99	12.51	13.90	142100
2002-07-25	14.08	14.08	13.57	13.97	114600
2002-07-26	13.62	13.99	13.62	13.99	124500
2002-07-29	14.09	14.89	14.09	14.66	144600
2002-07-30	14.56	14.85	14.46	14.76	115700
2002-07-31	14.76	14.83	14.45	14.83	83800
2002-08-01	14.83	14.83	14.42	14.58	64700
2002-08-02	14.48	14.49	13.80	14.21	77500
2002-08-05	14.20	14.21	13.75	13.78	102100
2002-08-06	13.82	14.10	13.82	13.95	88800
2002-08-07	14.50	14.50	14.02	14.03	66600
2002-08-08	13.95	14.40	13.95	14.35	69900
2002-08-09	14.45	14.45	14.15	14.35	74100
2002-08-12	14.15	14.40	14.00	14.30	60600
2002-08-13	14.14	14.40	14.12	14.23	75900
2002-08-14	14.20	14.50	14.08	14.47	53100
2002-08-15	14.68	14.75	14.51	14.75	100900
2002-08-16	14.72	14.90	14.56	14.90	53600
2002-08-19	14.90	14.90	14.79	14.87	102600
2002-08-20	14.70	14.99	14.66	14.93	56100
2002-08-21	15.00	15.23	14.85	15.18	91400
2002-08-22	15.16	15.49	15.12	15.33	95200
2002-08-23	15.45	15.45	15.20	15.30	41600
2002-08-26	15.33	15.33	15.06	15.22	61800
2002-08-27	15.07	15.33	15.06	15.33	89800
2002-08-28	15.30	15.31	15.10	15.25	54600
2002-08-29	15.01	15.22	14.90	15.08	69500
2002-08-30	15.00	15.15	14.70	14.90	87900
2002-09-03	15.00	15.00	14.55	14.85	92600
2002-09-04	14.37	14.45	14.23	14.23	94000
2002-09-05	14.23	14.23	14.01	14.06	86900
2002-09-06	14.01	14.37	14.01	14.23	80600
2002-09-09	14.17	14.21	14.01	14.15	83500
2002-09-10	14.11	14.22	14.00	14.13	75300
2002-09-11	14.20	14.20	14.10	14.13	52600
2002-09-12	14.00	14.17	13.72	13.80	85200
2002-09-13	13.76	14.05	13.75	13.88	67800
2002-09-16	13.98	14.08	13.79	13.92	93600
2002-09-17	14.02	14.10	13.75	13.80	61900
2002-09-18	13.75	13.95	13.75	13.95	76000
2002-09-19	13.85	13.89	13.67	13.73	78400
2002-09-20	13.67	13.78	13.66	13.74	48300
2002-09-23	13.75	13.75	13.02	13.21	101200
2002-09-24	12.51	13.00	12.46	12.81	137600
2002-09-25	12.81	13.36	12.81	13.31	115200
2002-09-26	13.36	13.57	13.00	13.27	59800
2002-09-27	13.20	13.49	12.80	13.00	69100
2002-09-30	12.52	12.65	12.50	12.59	119800
2002-10-01	12.60	13.19	12.60	13.16	87300
2002-10-02	13.34	13.48	12.98	13.05	131500
2002-10-03	12.85	13.10	12.84	12.96	92100
2002-10-04	12.96	13.00	12.51	12.62	68200
2002-10-07	12.51	12.59	12.21	12.23	73500
2002-10-08	12.45	12.45	12.02	12.28	120600
2002-10-09	11.81	12.13	11.66	11.66	82000
2002-10-10	11.63	12.20	11.51	12.00	101000
2002-10-11	12.50	12.64	12.21	12.50	77500
2002-10-14	12.30	12.44	12.20	12.24	67100
2002-10-15	12.43	13.00	12.43	13.00	137000
2002-10-16	12.90	12.98	12.78	12.97	64500
2002-10-17	13.43	13.43	13.24	13.37	68000
2002-10-18	13.30	13.51	13.14	13.45	75000
2002-10-21	13.26	13.80	13.25	13.75	58500
2002-10-22	13.37	13.80	13.36	13.69	62000
2002-10-23	13.55	13.70	13.46	13.70	54200
2002-10-24	13.80	13.89	13.62	13.79	64800
2002-10-25	13.69	13.95	13.69	13.85	53300
2002-10-28	13.95	14.04	13.68	13.85	64300
2002-10-29	13.75	13.90	13.61	13.81	56000
2002-10-30	13.91	13.99	13.70	13.90	67700
2002-10-31	13.71	13.90	13.69	13.76	63700
2002-11-01	13.62	13.90	13.62	13.88	88200
2002-11-04	13.99	14.50	13.99	14.11	86100
2002-11-05	14.12	14.30	14.07	14.08	86400
2002-11-06	14.18	14.31	14.02	14.31	50900
2002-11-07	14.24	14.24	14.01	14.09	52900
2002-11-08	14.12	14.22	14.01	14.15	74600
2002-11-11	14.05	14.09	13.84	13.89	65300
2002-11-12	13.85	14.09	13.85	13.95	59300
2002-11-13	14.10	14.10	13.65	13.98	47700
2002-11-14	14.08	14.29	14.02	14.19	72800
2002-11-15	14.29	14.30	14.16	14.27	66300
2002-11-18	14.30	14.40	14.17	14.32	83500
2002-11-19	14.39	14.40	14.10	14.12	50200
2002-11-20	14.18	14.45	14.15	14.38	71200
2002-11-21	14.47	14.82	14.44	14.82	90700
2002-11-22	14.60	14.95	14.59	14.90	88200
2002-11-25	14.99	15.10	14.85	15.06	92200
2002-11-26	14.91	15.05	14.80	14.99	74700
2002-11-27	15.09	15.19	14.98	15.13	126000
2002-11-29	15.15	15.22	15.10	15.15	40000
2002-12-02	17.00	17.00	15.12	15.22	104700
2002-12-03	15.12	15.24	15.01	15.10	99200
2002-12-04	15.00	15.00	14.57	14.64	87800
2002-12-05	14.44	14.62	14.24	14.26	80200
2002-12-06	14.20	14.32	14.08	14.24	95300
2002-12-09	14.24	14.24	13.79	13.80	65000
2002-12-10	13.80	14.00	13.80	13.99	46500
2002-12-11	13.99	14.10	13.82	14.05	51500
2002-12-12	13.95	14.05	13.86	14.03	61200
2002-12-13	14.03	14.03	13.75	13.82	47600
2002-12-16	13.90	14.20	13.90	14.00	67800
2002-12-17	13.91	14.04	13.88	13.88	72500
2002-12-18	13.75	13.92	13.72	13.78	54600
2002-12-19	13.69	13.88	13.50	13.62	51700
2002-12-20	13.52	13.71	13.51	13.56	85700
2002-12-23	13.78	13.78	13.48	13.56	84900
2002-12-24	13.47	13.56	13.43	13.50	22000
2002-12-26	13.75	13.75	13.42	13.52	62200
2002-12-27	13.39	13.45	13.34	13.44	69000
2002-12-30	13.44	13.44	13.18	13.27	91000
2002-12-31	13.20	13.30	13.20	13.25	84200
2003-01-02	13.26	13.94	13.26	13.94	60700
2003-01-03	14.03	14.03	13.81	13.98	50600
2003-01-06	14.00	14.55	13.95	14.52	189000
2003-01-07	14.51	14.91	14.50	14.73	133900
2003-01-08	14.74	14.74	14.61	14.69	119100
2003-01-09	14.70	14.92	14.67	14.85	128700
2003-01-10	14.86	14.95	14.73	14.79	98000
2003-01-13	14.75	14.90	14.66	14.73	144900
2003-01-14	14.74	14.78	14.63	14.69	207400
2003-01-15	14.71	14.72	14.46	14.46	142600
2003-01-16	14.55	14.67	14.52	14.59	163700
2003-01-17	14.59	14.59	14.43	14.46	93600
2003-01-21	14.55	14.56	14.11	14.33	156900
2003-01-22	14.33	14.36	14.18	14.30	209700
2003-01-23	14.35	14.38	14.11	14.25	266600
2003-01-24	13.10	13.25	13.03	13.10	589900
2003-01-27	13.08	13.08	12.71	12.84	326500
2003-01-28	12.90	12.92	12.84	12.90	125000
2003-01-29	12.90	12.96	12.73	12.91	131300
2003-01-30	12.98	13.00	12.72	12.75	163200
2003-01-31	12.78	12.87	12.67	12.83	101100
2003-02-03	12.97	13.09	12.87	12.93	170400
2003-02-04	12.92	12.92	12.83	12.89	114000
2003-02-05	12.81	13.00	12.81	12.84	152400
2003-02-06	12.83	12.88	12.73	12.80	129500
2003-02-07	12.90	12.94	12.67	12.68	154400
2003-02-10	12.70	12.80	12.63	12.75	88000
2003-02-11	12.84	12.88	12.74	12.75	75000
2003-02-12	12.75	12.75	12.52	12.61	71500
2003-02-13	12.58	12.59	12.29	12.33	84400
2003-02-14	12.46	12.46	12.31	12.35	68600
2003-02-18	12.40	12.60	12.34	12.59	146600
2003-02-19	12.65	12.75	12.31	12.44	133200
2003-02-20	12.15	12.39	12.15	12.37	171400
2003-02-21	12.39	12.63	12.37	12.58	168100
2003-02-24	12.58	12.68	12.41	12.42	113200
2003-02-25	12.43	12.56	12.35	12.56	197600
2003-02-26	12.56	12.73	12.51	12.70	118700
2003-02-27	12.65	12.88	12.63	12.88	150500
2003-02-28	12.90	13.10	12.89	13.02	154400
2003-03-03	13.00	13.09	12.84	12.84	134000
2003-03-04	12.85	12.85	12.66	12.73	133500
2003-03-05	12.63	12.74	12.60	12.70	114500
2003-03-06	12.60	12.64	12.46	12.51	102400
2003-03-07	12.51	12.51	12.35	12.44	155100
2003-03-10	12.40	12.40	12.05	12.10	386300
2003-03-11	11.55	11.62	11.27	11.27	1290000
2003-03-12	11.28	11.30	11.01	11.15	578700
2003-03-13	11.20	11.79	11.17	11.76	496700
2003-03-14	11.79	11.89	11.40	11.64	637500
2003-03-17	11.57	12.11	11.50	12.04	223600
2003-03-18	12.10	12.10	11.90	12.00	156800
2003-03-19	12.00	12.11	11.94	12.10	212700
2003-03-20	12.02	12.19	11.84	12.06	157000
2003-03-21	12.15	12.41	12.15	12.37	175200
2003-03-24	12.13	12.15	11.97	11.99	209100
2003-03-25	11.98	12.30	11.98	12.18	115300
2003-03-26	12.17	12.31	12.11	12.26	139900
2003-03-27	12.30	12.35	12.09	12.31	147300
2003-03-28	12.25	12.35	12.20	12.29	98900
2003-03-31	12.24	12.24	12.01	12.20	94600
2003-04-01	12.20	12.30	12.05	12.24	98700
2003-04-02	12.27	12.48	12.25	12.48	232400
2003-04-03	12.50	12.69	12.48	12.57	139500
2003-04-04	12.67	12.74	12.60	12.74	80200
2003-04-07	13.00	13.01	12.80	12.84	149000
2003-04-08	12.86	12.87	12.65	12.75	92000
2003-04-09	12.79	12.90	12.66	12.72	69400
2003-04-10	12.75	12.90	12.61	12.75	104800
2003-04-11	12.80	12.92	12.60	12.80	70300
2003-04-14	12.85	12.99	12.73	12.97	116800
2003-04-15	13.00	13.08	12.90	13.05	196600
2003-04-16	13.06	13.13	13.01	13.02	134900
2003-04-17	13.00	13.12	13.00	13.09	124200
2003-04-21	13.10	13.23	13.10	13.18	93400
2003-04-22	13.15	13.36	13.15	13.36	120500
2003-04-23	13.39	13.48	13.34	13.48	124700
2003-04-24	13.38	13.47	13.33	13.33	159000
2003-04-25	13.50	13.50	13.16	13.19	129300
2003-04-28	13.19	13.43	13.15	13.39	167600
2003-04-29	13.37	13.52	13.36	13.52	142600
2003-04-30	13.50	13.59	13.38	13.45	196700
2003-05-01	13.39	13.55	13.27	13.41	121300
2003-05-02	13.44	13.71	13.43	13.71	142900
2003-05-05	13.70	13.87	13.70	13.77	123000
2003-05-06	13.85	13.98	13.80	13.90	214900
2003-05-07	13.80	14.00	13.80	13.99	111100
2003-05-08	13.81	14.06	13.81	13.94	111700
2003-05-09	13.97	14.09	13.91	14.07	113500
2003-05-12	14.10	14.31	14.01	14.30	156100
2003-05-13	14.30	14.40	14.24	14.29	122900
2003-05-14	14.29	14.39	14.18	14.39	100300
2003-05-15	14.39	14.40	14.22	14.22	100000
2003-05-16	14.20	14.37	14.11	14.32	128800
2003-05-19	14.30	14.30	13.95	14.03	96000
2003-05-20	14.04	14.18	13.88	14.04	157100
2003-05-21	14.04	14.14	13.96	14.08	110500
2003-05-22	14.03	14.19	14.01	14.19	150800
2003-05-23	14.19	14.33	14.11	14.29	106100
2003-05-27	14.39	14.64	14.24	14.64	171000
2003-05-28	14.67	14.88	14.60	14.78	140000
2003-05-29	14.75	14.87	14.68	14.75	144700
2003-05-30	14.85	15.04	14.78	15.04	180700
2003-06-02	15.17	15.26	15.05	15.12	165800
2003-06-03	15.12	15.22	15.05	15.22	225900
2003-06-04	14.95	15.08	14.83	15.08	130000
2003-06-05	15.01	15.03	14.90	14.99	136200
2003-06-06	15.02	15.12	15.00	15.01	161600
2003-06-09	14.98	15.02	14.70	14.71	137800
2003-06-10	14.74	14.85	14.67	14.79	100200
2003-06-11	14.85	15.06	14.72	15.06	106600
2003-06-12	15.01	15.12	14.91	15.05	109100
2003-06-13	15.10	15.10	14.82	14.95	99400
2003-06-16	15.00	15.10	14.71	15.04	140600
2003-06-17	15.05	15.09	14.96	15.04	98900
2003-06-18	15.00	15.08	14.98	14.98	82400
2003-06-19	15.07	15.09	14.81	14.92	83800
2003-06-20	15.07	15.07	14.80	14.90	106100
2003-06-23	14.80	14.88	14.25	14.56	171100
2003-06-24	14.49	14.71	14.48	14.68	71500
2003-06-25	14.71	14.75	14.57	14.61	128200
2003-06-26	14.59	14.76	14.59	14.72	73800
2003-06-27	14.69	14.84	14.69	14.80	53200
2003-06-30	14.98	14.99	14.80	14.94	144700
2003-07-01	14.84	14.96	14.70	14.96	77100
2003-07-02	14.99	15.00	14.93	14.98	98900
2003-07-03	14.95	15.00	14.93	14.99	53000
2003-07-07	15.08	15.24	15.00	15.12	87800
2003-07-08	15.10	15.24	15.06	15.12	102100
2003-07-09	15.22	15.24	15.01	15.14	117400
2003-07-10	15.07	15.09	14.96	15.02	95100
2003-07-11	15.05	15.24	15.03	15.24	73800
2003-07-14	15.20	15.41	15.20	15.35	130500
2003-07-15	15.42	15.42	15.20	15.29	100700
2003-07-16	15.29	15.32	15.11	15.18	125300
2003-07-17	15.14	15.20	15.00	15.10	80300
2003-07-18	15.20	15.32	15.14	15.28	71600
2003-07-21	15.20	15.28	15.00	15.01	54700
2003-07-22	15.18	15.36	15.02	15.30	90800
2003-07-23	15.30	15.49	15.25	15.40	88700
2003-07-24	15.49	15.55	15.26	15.40	125600
2003-07-25	15.45	15.60	15.38	15.50	55000
2003-07-28	15.60	15.81	15.52	15.65	91200
2003-07-29	15.69	15.69	15.39	15.39	111200
2003-07-30	15.39	15.56	15.35	15.40	79500
2003-07-31	15.47	15.58	15.37	15.40	87800
2003-08-01	15.55	15.55	15.10	15.24	92100
2003-08-04	15.30	15.42	15.12	15.21	111400
2003-08-05	15.29	15.30	15.10	15.20	57800
2003-08-06	15.15	15.29	15.03	15.20	70400
2003-08-07	15.29	15.29	15.04	15.20	80400
2003-08-08	15.15	15.30	15.15	15.28	72000
2003-08-11	15.30	15.30	15.20	15.21	70800
2003-08-12	15.21	15.46	15.21	15.44	80600
2003-08-13	15.41	15.59	15.41	15.49	77300
2003-08-14	15.34	15.60	15.34	15.50	118200
2003-08-15	15.45	15.64	15.35	15.55	91900
2003-08-18	15.58	15.74	15.47	15.70	90900
2003-08-19	15.62	15.90	15.60	15.81	104300
2003-08-20	15.71	15.98	15.71	15.85	112500
2003-08-21	15.84	16.10	15.84	16.04	86900
2003-08-22	16.10	16.28	15.99	16.07	195800
2003-08-25	15.99	16.03	15.52	15.77	150100
2003-08-26	15.85	15.95	15.70	15.82	134400
2003-08-27	15.78	15.90	15.72	15.80	71500
2003-08-28	15.81	16.08	15.77	16.06	129500
2003-08-29	16.07	16.16	16.02	16.10	100200
2003-09-02	16.13	16.26	16.04	16.26	127400
2003-09-03	16.36	16.48	16.21	16.39	127000
2003-09-04	16.35	16.35	16.01	16.12	125400
2003-09-05	16.12	16.12	15.97	16.06	90100
2003-09-08	16.00	16.29	16.00	16.08	92800
2003-09-09	16.05	16.20	15.86	15.95	118400
2003-09-10	16.00	16.00	15.51	15.66	126300
2003-09-11	15.70	15.79	15.58	15.66	86600
2003-09-12	15.70	15.93	15.52	15.90	69900
2003-09-15	15.92	15.98	15.75	15.90	91000
2003-09-16	15.94	16.20	15.93	16.14	65700
2003-09-17	16.10	16.29	16.09	16.24	128500
2003-09-18	16.29	16.50	16.19	16.46	94500
2003-09-19	16.45	16.50	16.36	16.49	76400
2003-09-22	16.19	16.32	16.16	16.22	92000
2003-09-23	16.32	16.48	16.24	16.48	62300
2003-09-24	16.38	16.47	16.21	16.21	82300
2003-09-25	16.30	16.33	16.17	16.18	89300
2003-09-26	16.08	16.08	15.81	15.81	112500
2003-09-29	15.90	15.95	15.76	15.83	80600
2003-09-30	15.86	15.90	15.62	15.75	88100
2003-10-01	15.82	16.18	15.76	16.18	86400
2003-10-02	16.21	16.29	16.14	16.15	80800
2003-10-03	16.35	16.49	16.26	16.38	98900
2003-10-06	16.20	16.50	16.17	16.42	79000
2003-10-07	16.50	16.70	16.35	16.64	102500
2003-10-08	16.50	16.72	16.50	16.57	94400
2003-10-09	16.63	16.93	16.63	16.81	123700
2003-10-10	16.80	16.80	16.65	16.73	67100
2003-10-13	16.81	16.95	16.75	16.84	93800
2003-10-14	16.91	16.97	16.76	16.84	80600
2003-10-15	16.64	16.94	16.55	16.55	153000
2003-10-16	16.62	16.79	16.55	16.64	82400
2003-10-17	16.70	16.70	16.55	16.55	58700
2003-10-20	16.51	16.69	16.44	16.55	78700
2003-10-21	16.56	16.79	16.53	16.72	65600
2003-10-22	16.72	16.72	16.50	16.50	73700
2003-10-23	16.51	16.54	16.34	16.35	83700
2003-10-24	16.36	16.36	16.22	16.34	51500
2003-10-27	16.36	16.49	16.27	16.47	107400
2003-10-28	16.48	16.80	16.48	16.77	82800
2003-10-29	16.77	16.88	16.63	16.87	84100
2003-10-30	16.99	16.99	16.70	16.85	87500
2003-10-31	16.80	16.90	16.74	16.90	52100
2003-11-03	16.90	17.00	16.75	16.75	86600
2003-11-04	16.81	16.99	16.79	16.79	84100
2003-11-05	16.70	16.94	16.67	16.90	75600
2003-11-06	16.79	17.00	16.73	16.90	63200
2003-11-07	17.05	17.12	16.85	16.95	67100
2003-11-10	16.96	17.00	16.69	16.80	92800
2003-11-11	16.70	16.96	16.69	16.87	106000
2003-11-12	16.97	17.07	16.87	17.02	75600
2003-11-13	16.95	17.09	16.86	17.09	76300
2003-11-14	17.05	17.14	16.82	16.87	102000
2003-11-17	16.69	16.71	16.53	16.61	96600
2003-11-18	16.64	16.80	16.64	16.77	69200
2003-11-19	16.91	16.94	16.75	16.84	84300
2003-11-20	16.85	16.85	16.63	16.64	74000
2003-11-21	16.82	16.84	16.65	16.79	73300
2003-11-24	16.93	17.12	16.90	17.12	86000
2003-11-25	17.15	17.15	17.00	17.11	146800
2003-11-26	17.12	17.32	17.08	17.31	81300
2003-11-28	17.34	17.40	17.29	17.36	34600
2003-12-01	17.42	17.59	17.36	17.50	92300
2003-12-02	17.59	17.70	17.50	17.59	88400
2003-12-03	17.47	17.78	17.47	17.55	138100
2003-12-04	17.25	17.25	16.90	17.00	132000
2003-12-05	16.94	17.05	16.78	16.92	93300
2003-12-08	16.87	17.05	16.79	17.05	86500
2003-12-09	17.16	17.16	16.86	16.91	90200
2003-12-10	16.94	16.94	16.71	16.75	92900
2003-12-11	16.80	16.90	16.74	16.90	81900
2003-12-12	16.90	16.95	16.70	16.90	105700
2003-12-15	17.10	17.12	16.88	16.96	99500
2003-12-16	16.99	16.99	16.76	16.99	69400
2003-12-17	16.95	17.04	16.87	17.02	91300
2003-12-18	16.97	17.21	16.97	17.09	106100
2003-12-19	17.19	17.25	17.06	17.14	57100
2003-12-22	17.01	17.09	16.71	16.73	247500
2003-12-23	16.80	16.86	16.63	16.68	110100
2003-12-24	16.76	16.80	16.66	16.76	104100
2003-12-26	16.72	16.89	16.72	16.74	41600
2003-12-29	16.76	17.00	16.76	17.00	69300
2003-12-30	16.96	17.12	16.93	17.08	55600
2003-12-31	17.12	17.29	17.01	17.29	72800
2004-01-02	17.27	17.28	16.96	16.97	199300
2004-01-05	17.07	17.20	17.03	17.12	90300
2004-01-06	17.10	17.32	17.10	17.31	93300
2004-01-07	17.29	17.38	17.15	17.33	86200
2004-01-08	17.36	17.50	17.36	17.50	91700
2004-01-09	17.45	17.56	17.38	17.47	133200
2004-01-12	17.56	17.64	17.46	17.64	123500
2004-01-13	17.69	17.69	17.40	17.50	151000
2004-01-14	17.58	17.74	17.58	17.74	107000
2004-01-15	17.74	17.90	17.63	17.84	131900
2004-01-16	17.82	18.00	17.82	17.97	109900
2004-01-20	18.00	18.07	17.90	18.04	124400
2004-01-21	18.03	18.14	17.98	18.14	175100
2004-01-22	18.20	18.24	18.10	18.15	130900
2004-01-23	18.15	18.20	18.00	18.05	108900
2004-01-26	18.00	18.18	18.00	18.12	158100
2004-01-27	18.08	18.21	18.04	18.13	131900
2004-01-28	18.21	18.24	17.85	17.87	128000
2004-01-29	17.87	18.02	17.69	17.85	128600
2004-01-30	17.85	17.85	17.71	17.85	84600
2004-02-02	17.90	17.99	17.75	17.88	91100
2004-02-03	17.84	17.98	17.80	17.91	101300
2004-02-04	17.88	17.98	17.75	17.81	130700
2004-02-05	17.80	17.89	17.75	17.77	93700
2004-02-06	17.99	18.17	17.82	18.15	105300
2004-02-09	18.20	18.36	18.15	18.36	145300
2004-02-10	18.33	18.52	18.28	18.42	115100
2004-02-11	18.49	18.73	18.40	18.69	116400
2004-02-12	18.62	18.74	18.61	18.68	76500
2004-02-13	18.74	18.75	18.46	18.50	93800
2004-02-17	18.56	18.70	18.53	18.60	84900
2004-02-18	18.65	18.73	18.58	18.72	110000
2004-02-19	18.75	18.80	18.62	18.67	103900
2004-02-20	18.60	18.70	18.38	18.53	122600
2004-02-23	18.46	18.56	18.08	18.17	164000
2004-02-24	18.12	18.12	17.76	17.79	172100
2004-02-25	17.80	18.05	17.80	17.95	100800
2004-02-26	17.88	18.14	17.84	18.10	68600
2004-02-27	18.15	18.35	18.15	18.26	56600
2004-03-01	18.29	18.53	18.27	18.40	67300
2004-03-02	18.40	18.54	18.33	18.46	114300
2004-03-03	18.41	18.47	18.25	18.40	153500
2004-03-04	18.10	18.10	17.97	18.00	120900
2004-03-05	18.00	18.16	17.88	18.12	93700
2004-03-08	18.02	18.16	17.95	17.96	79700
2004-03-09	17.92	17.97	17.72	17.80	97700
2004-03-10	17.80	17.80	17.53	17.61	90600
2004-03-11	17.61	17.61	17.23	17.25	114500
2004-03-12	17.21	17.37	17.18	17.36	91000
2004-03-15	17.38	17.39	17.03	17.03	90100
2004-03-16	17.14	17.27	17.08	17.15	110200
2004-03-17	17.29	17.43	17.25	17.41	104200
2004-03-18	17.37	17.54	17.33	17.50	81800
2004-03-19	17.51	17.60	17.49	17.54	61100
2004-03-22	17.31	17.35	17.15	17.19	100100
2004-03-23	17.33	17.33	17.15	17.15	73100
2004-03-24	17.14	17.24	17.05	17.15	83700
2004-03-25	17.26	17.37	17.06	17.37	74400
2004-03-26	17.32	17.48	17.29	17.35	98800
2004-03-29	17.45	17.65	17.35	17.64	96500
2004-03-30	17.64	17.72	17.52	17.71	57200
2004-03-31	17.73	17.80	17.60	17.80	78700
2004-04-01	17.80	18.09	17.73	18.02	74000
2004-04-02	18.09	18.15	17.95	18.11	94000
2004-04-05	18.15	18.20	18.03	18.15	91400
2004-04-06	18.03	18.23	18.02	18.23	74100
2004-04-07	18.18	18.21	17.98	18.03	58300
2004-04-08	18.17	18.30	18.11	18.18	82500
2004-04-12	18.24	18.35	18.14	18.33	111200
2004-04-13	18.39	18.39	17.90	18.00	101100
2004-04-14	17.95	18.15	17.82	17.90	107800
2004-04-15	17.91	18.05	17.68	17.89	91600
2004-04-16	17.81	18.01	17.74	17.98	49500
2004-04-19	17.80	17.99	17.79	17.86	56600
2004-04-20	17.86	17.92	17.55	17.55	69800
2004-04-21	17.56	17.71	17.45	17.70	106200
2004-04-22	17.69	17.95	17.55	17.86	73900
2004-04-23	17.86	17.93	17.78	17.89	67600
2004-04-26	17.90	17.97	17.68	17.84	74200
2004-04-27	17.88	18.00	17.80	17.86	87600
2004-04-28	17.79	17.89	17.62	17.65	68400
2004-04-29	17.55	17.69	17.27	17.37	86700
2004-04-30	17.21	17.35	16.60	16.89	298700
2004-05-03	16.85	17.14	16.84	17.06	109000
2004-05-04	17.11	17.20	16.97	17.08	69400
2004-05-05	17.04	17.24	17.03	17.16	74000
2004-05-06	17.15	17.15	16.77	17.05	87200
2004-05-07	17.00	17.00	16.56	16.66	93200
2004-05-10	15.66	15.95	15.19	15.56	453700
2004-05-11	15.31	15.72	15.31	15.65	224600
2004-05-12	15.65	15.75	15.30	15.75	156400
2004-05-13	15.71	15.95	15.70	15.88	89800
2004-05-14	15.86	16.00	15.69	15.95	85300
2004-05-17	15.73	15.81	15.55	15.70	96400
2004-05-18	15.74	15.89	15.62	15.88	101500
2004-05-19	16.02	16.14	15.90	15.94	101400
2004-05-20	15.86	15.94	15.75	15.91	82800
2004-05-21	15.85	16.10	15.85	16.10	104900
2004-05-24	16.25	16.38	16.16	16.38	129800
2004-05-25	16.25	16.83	16.25	16.83	98800
2004-05-26	16.88	16.92	16.71	16.91	78100
2004-05-27	16.77	17.14	16.77	17.14	102100
2004-05-28	17.08	17.12	16.99	17.10	67800
2004-06-01	17.00	17.24	16.95	17.22	103000
2004-06-02	17.22	17.33	17.16	17.32	131800
2004-06-03	17.26	17.30	17.11	17.22	127900
2004-06-04	17.00	17.19	16.80	17.16	108800
2004-06-07	17.15	17.48	17.12	17.48	87500
2004-06-08	17.48	17.48	17.21	17.38	98100
2004-06-09	17.48	17.48	17.27	17.34	83800
2004-06-10	17.30	17.40	17.30	17.38	64900
2004-06-14	17.34	17.34	17.15	17.19	67400
2004-06-15	17.34	17.34	17.16	17.16	80300
2004-06-16	17.25	17.29	17.12	17.28	52400
2004-06-17	17.29	17.30	17.00	17.27	78300
2004-06-18	17.22	17.36	17.10	17.35	59300
2004-06-21	17.35	17.36	17.22	17.26	46900
2004-06-22	17.36	17.36	17.10	17.22	78700
2004-06-23	17.24	17.33	17.13	17.27	57400
2004-06-24	17.17	17.30	17.17	17.23	51700
2004-06-25	17.16	17.28	17.15	17.22	62300
2004-06-28	17.24	17.35	17.21	17.28	53800
2004-06-29	17.26	17.50	17.26	17.45	54900
2004-06-30	17.35	17.63	17.35	17.61	59100
2004-07-01	17.51	17.60	17.26	17.34	68500
2004-07-02	17.27	17.46	17.27	17.45	35600
2004-07-06	17.45	17.45	17.22	17.29	61400
2004-07-07	17.27	17.35	17.16	17.27	57800
2004-07-08	17.25	17.25	17.02	17.02	64900
2004-07-09	17.01	17.21	16.96	17.19	51900
2004-07-12	17.09	17.24	17.03	17.20	59400
2004-07-13	17.24	17.39	17.18	17.39	74500
2004-07-14	17.25	17.41	17.25	17.30	54400
2004-07-15	17.40	17.50	17.26	17.34	40600
2004-07-16	17.35	17.47	17.31	17.43	71900
2004-07-19	17.43	17.45	17.27	17.38	52200
2004-07-20	17.28	17.40	17.24	17.39	60200
2004-07-21	17.39	17.52	17.32	17.32	59400
2004-07-22	17.30	17.40	17.08	17.38	71500
2004-07-23	17.49	17.49	17.06	17.23	60100
2004-07-26	17.24	17.28	16.75	16.95	100400
2004-07-27	16.85	17.17	16.80	17.17	75100
2004-07-28	17.17	17.23	17.05	17.09	78300
2004-07-29	17.20	17.30	17.13	17.26	70600
2004-07-30	17.26	17.35	17.15	17.33	53200
2004-08-02	17.10	17.37	17.10	17.36	72700
2004-08-03	17.50	17.50	17.35	17.42	50800
2004-08-04	17.43	17.44	17.23	17.39	57600
2004-08-05	17.35	17.40	17.21	17.24	60300
2004-08-06	17.44	17.44	16.94	17.00	67300
2004-08-09	16.89	17.03	16.76	16.85	83200
2004-08-10	16.86	17.04	16.85	16.95	59000
2004-08-11	16.95	16.99	16.77	16.95	51700
2004-08-12	16.95	16.97	16.70	16.75	62800
2004-08-13	16.75	16.81	16.70	16.75	54900
2004-08-16	16.71	16.88	16.71	16.88	66600
2004-08-17	16.86	17.07	16.86	17.01	66700
2004-08-18	17.05	17.19	17.02	17.11	63700
2004-08-19	17.20	17.27	17.08	17.18	68300
2004-08-20	17.23	17.29	17.04	17.25	88500
2004-08-23	17.40	17.40	17.17	17.22	91500
2004-08-24	17.30	17.36	17.18	17.32	67800
2004-08-25	17.38	17.60	17.30	17.60	78600
2004-08-26	17.60	17.62	17.45	17.60	83900
2004-08-27	17.63	17.80	17.60	17.80	61400
2004-08-30	17.80	17.90	17.73	17.83	71100
2004-08-31	17.96	17.96	17.70	17.84	89100
2004-09-01	17.87	17.99	17.80	17.99	99200
2004-09-02	17.94	18.00	17.89	17.99	98000
2004-09-03	17.63	17.69	17.51	17.61	102100
2004-09-07	17.61	17.74	17.61	17.70	71900
2004-09-08	17.74	17.79	17.65	17.70	73400
2004-09-09	17.66	17.76	17.49	17.75	88000
2004-09-10	17.79	17.81	17.69	17.80	54900
2004-09-13	17.85	17.97	17.77	17.80	79900
2004-09-14	17.85	17.98	17.78	17.94	83700
2004-09-15	17.93	17.93	17.80	17.85	83300
2004-09-16	17.81	17.99	17.81	17.88	80100
2004-09-17	17.99	17.99	17.84	17.94	59400
2004-09-20	17.99	18.00	17.93	17.96	63200
2004-09-21	17.94	18.00	17.85	17.95	79800
2004-09-22	17.97	17.99	17.90	17.99	121600
2004-09-23	18.00	18.00	17.80	17.83	79100
2004-09-24	17.89	17.97	17.83	17.97	55400
2004-09-27	17.97	17.97	17.77	17.81	121700
2004-09-28	17.89	17.89	17.75	17.80	151300
2004-09-29	17.89	17.97	17.75	17.82	92800
2004-09-30	17.97	18.03	17.82	17.97	79100
2004-10-01	18.01	18.20	18.01	18.20	74200
2004-10-04	18.25	18.48	18.25	18.48	85600
2004-10-05	18.48	18.60	18.35	18.60	98500
2004-10-06	18.46	18.62	18.46	18.55	71700
2004-10-07	18.51	18.58	18.41	18.43	71000
2004-10-08	18.53	18.53	18.31	18.44	69500
2004-10-11	18.42	18.48	18.29	18.31	63800
2004-10-12	18.34	18.34	18.15	18.30	57400
2004-10-13	18.35	18.49	18.11	18.18	66200
2004-10-14	18.25	18.29	18.08	18.20	69400
2004-10-15	18.25	18.31	18.07	18.08	55900
2004-10-18	18.08	18.24	18.00	18.17	55100
2004-10-19	18.23	18.28	18.03	18.06	45200
2004-10-20	18.08	18.25	18.03	18.17	56400
2004-10-21	18.20	18.30	18.12	18.26	52200
2004-10-22	18.31	18.39	18.20	18.25	60100
2004-10-25	18.01	18.23	17.99	18.22	77200
2004-10-26	18.32	18.44	18.23	18.40	80400
2004-10-27	18.46	18.47	18.32	18.46	81200
2004-10-28	18.46	18.55	18.38	18.52	46000
2004-10-29	18.41	18.63	18.41	18.63	57900
2004-11-01	18.57	18.73	18.45	18.49	79600
2004-11-02	18.59	18.74	18.44	18.62	70800
2004-11-03	18.75	18.80	18.59	18.70	113400
2004-11-04	18.71	19.00	18.65	19.00	78000
2004-11-05	19.00	19.20	19.00	19.17	73600
2004-11-08	19.24	19.24	18.99	19.13	64500
2004-11-09	19.14	19.31	19.05	19.25	98100
2004-11-10	19.45	19.45	19.14	19.30	96900
2004-11-11	19.45	19.57	19.27	19.32	95600
2004-11-12	19.33	19.68	19.33	19.63	115800
2004-11-15	19.60	19.77	19.53	19.62	87800
2004-11-16	19.72	19.72	19.37	19.50	98900
2004-11-17	19.51	19.71	19.50	19.56	97000
2004-11-18	19.62	19.70	19.51	19.60	81300
2004-11-19	19.65	19.69	19.51	19.65	71400
2004-11-22	19.52	19.70	19.44	19.60	90600
2004-11-23	19.64	19.64	19.47	19.50	79000
2004-11-24	19.61	19.79	19.55	19.76	173100
2004-11-26	19.86	19.98	19.84	19.98	36900
2004-11-29	20.03	20.15	19.92	19.99	108800
2004-11-30	20.02	20.31	20.02	20.29	118100
2004-12-01	20.25	20.59	20.25	20.49	162900
2004-12-02	20.35	20.37	19.63	19.89	214100
2004-12-03	19.87	19.95	19.67	19.84	101000
2004-12-06	19.95	19.97	19.70	19.86	78400
2004-12-07	19.90	19.96	19.66	19.68	92900
2004-12-08	19.70	19.90	19.63	19.78	94800
2004-12-09	19.67	19.79	19.58	19.77	110800
2004-12-10	19.77	19.93	19.68	19.84	79700
2004-12-13	19.82	19.85	19.75	19.82	75600
2004-12-14	19.83	19.85	19.71	19.85	83600
2004-12-15	19.91	20.05	19.81	20.05	96400
2004-12-16	19.99	20.14	19.93	19.98	80100
2004-12-17	19.95	20.08	19.82	20.08	104400
2004-12-20	20.15	20.17	19.95	20.00	76700
2004-12-21	20.00	20.25	19.92	20.25	82900
2004-12-22	20.10	20.50	20.10	20.50	101700
2004-12-23	20.80	20.80	20.51	20.51	84300
2004-12-27	20.10	20.65	20.10	20.51	144100
2004-12-28	20.50	20.50	20.33	20.48	91200
2004-12-29	20.47	20.48	19.80	19.80	295100
2004-12-30	19.98	20.14	19.92	20.10	94200
2004-12-31	20.25	20.47	20.05	20.44	63200
2005-01-03	20.40	20.43	19.92	20.00	119100
2005-01-04	19.95	20.00	19.37	19.50	165600
2005-01-05	19.25	19.51	18.82	19.00	155000
2005-01-06	19.05	19.24	18.99	19.20	112500
2005-01-07	19.30	19.43	19.19	19.26	89300
2005-01-10	19.10	19.50	19.10	19.29	107400
2005-01-11	19.25	19.35	19.07	19.09	89600
2005-01-12	19.12	19.16	18.85	19.05	104100
2005-01-13	19.05	19.14	18.82	18.90	98900
2005-01-14	18.82	18.82	18.70	18.82	121500
2005-01-18	18.70	19.23	18.67	19.23	97300
2005-01-19	19.30	19.35	18.91	18.91	128100
2005-01-20	18.90	19.19	18.88	19.08	102600
2005-01-21	19.17	19.18	18.80	18.83	128800
2005-01-24	18.89	18.98	18.80	18.88	90000
2005-01-25	19.05	19.07	18.85	19.00	79200
2005-01-26	19.05	19.25	18.98	19.19	75700
2005-01-27	19.44	19.44	19.12	19.27	109000
2005-01-28	19.18	19.24	19.05	19.12	63400
2005-01-31	19.19	19.49	19.19	19.49	81300
2005-02-01	19.45	19.82	19.45	19.82	74300
2005-02-02	19.90	20.10	19.72	20.10	111300
2005-02-03	19.95	20.01	19.85	20.00	65800
2005-02-04	20.05	20.20	19.93	20.13	99600
2005-02-07	20.20	20.46	20.06	20.30	125300
2005-02-08	20.30	20.49	20.21	20.25	102300
2005-02-09	20.05	20.45	20.05	20.40	84600
2005-02-10	20.22	20.30	20.07	20.18	105400
2005-02-11	20.25	20.29	20.11	20.18	80800
2005-02-14	20.01	20.28	20.01	20.17	91700
2005-02-15	20.10	20.30	20.07	20.27	115600
2005-02-16	20.18	20.30	20.15	20.22	93000
2005-02-17	20.22	20.30	20.12	20.19	90500
2005-02-18	20.02	20.23	20.02	20.14	84300
2005-02-22	19.85	20.14	19.69	19.75	164000
2005-02-23	19.95	19.97	19.70	19.87	118100
2005-02-24	19.85	19.93	19.80	19.84	72800
2005-02-25	19.81	20.12	19.81	20.11	58500
2005-02-28	19.96	20.07	19.95	20.06	69100
2005-03-01	20.20	20.27	20.06	20.25	75500
2005-03-02	20.18	20.39	20.10	20.39	74200
2005-03-03	20.24	20.24	19.90	20.10	89400
2005-03-04	20.04	20.23	19.90	20.10	116100
2005-03-07	20.10	20.13	19.90	20.06	74200
2005-03-08	20.06	20.15	20.02	20.10	108300
2005-03-09	20.05	20.13	19.90	20.02	86200
2005-03-10	20.00	20.07	19.80	19.82	82900
2005-03-11	19.81	19.95	19.57	19.65	75400
2005-03-14	19.63	19.79	19.56	19.65	81800
2005-03-15	19.67	19.80	19.59	19.73	82200
2005-03-16	19.68	19.73	19.47	19.60	72200
2005-03-17	19.52	19.60	19.31	19.35	68100
2005-03-18	19.35	19.46	19.11	19.19	95900
2005-03-21	19.15	19.18	18.75	18.79	104300
2005-03-22	18.77	19.20	18.77	18.92	67900
2005-03-23	18.77	18.95	18.70	18.72	128700
2005-03-24	18.80	18.96	18.70	18.93	88200
2005-03-28	18.98	19.18	18.92	19.09	98700
2005-03-29	19.10	19.21	18.80	18.91	52700
2005-03-30	18.91	19.03	18.86	18.98	65800
2005-03-31	19.07	19.15	18.92	18.98	57900
2005-04-01	19.02	19.07	18.80	18.92	38700
2005-04-04	18.93	18.94	18.65	18.70	86200
2005-04-05	18.63	18.86	18.62	18.65	56400
2005-04-06	18.70	18.84	18.65	18.72	72500
2005-04-07	18.72	18.93	18.72	18.83	50400
2005-04-08	18.90	18.97	18.86	18.90	53400
2005-04-11	18.90	18.99	18.80	18.89	52600
2005-04-12	18.82	19.10	18.73	19.07	83300
2005-04-13	19.05	19.05	18.75	18.90	68200
2005-04-14	18.72	18.82	18.13	18.30	122200
2005-04-15	18.20	18.34	17.71	17.75	181800
2005-04-18	17.55	17.75	17.41	17.58	122100
2005-04-19	17.68	18.00	17.57	17.87	89700
2005-04-20	17.88	18.00	17.68	17.81	80000
2005-04-21	17.85	18.08	17.78	18.03	79000
2005-04-22	17.98	18.16	17.96	18.16	91400
2005-04-25	18.16	18.49	18.13	18.45	87700
2005-04-26	18.31	18.80	18.30	18.67	121300
2005-04-27	18.67	18.69	18.36	18.68	62100
2005-04-28	18.80	18.80	18.26	18.26	83700
2005-04-29	18.35	18.42	18.25	18.42	55800
2005-05-02	18.44	18.53	18.20	18.35	60500
2005-05-03	18.30	18.40	18.10	18.37	72600
2005-05-04	18.48	18.65	18.34	18.65	83400
2005-05-05	18.50	18.64	18.45	18.53	56200
2005-05-06	18.60	18.60	18.35	18.43	56700
2005-05-09	18.44	18.45	18.32	18.32	62300
2005-05-10	18.25	18.25	18.00	18.00	104200
2005-05-11	18.20	18.20	17.90	18.10	72500
2005-05-12	18.10	18.16	17.75	17.92	67600
2005-05-13	17.95	18.03	17.81	17.98	54700
2005-05-16	17.97	18.11	17.85	18.11	79500
2005-05-17	18.07	18.15	17.92	18.15	78000
2005-05-18	18.19	18.40	18.17	18.34	79400
2005-05-19	18.32	18.47	18.27	18.47	73300
2005-05-20	18.53	18.63	18.37	18.63	68900
2005-05-23	18.50	18.90	18.50	18.77	80400
2005-05-24	18.77	18.88	18.66	18.88	101800
2005-05-25	19.00	19.00	18.67	18.75	89900
2005-05-26	18.95	19.03	18.73	18.92	70000
2005-05-27	18.92	19.05	18.89	19.05	60800
2005-05-31	19.06	19.09	18.90	19.07	97600
2005-06-01	19.07	19.27	19.04	19.08	100500
2005-06-02	18.88	18.90	18.71	18.83	57000
2005-06-03	18.83	18.85	18.65	18.80	74100
2005-06-06	18.80	18.80	18.65	18.76	60100
2005-06-07	18.74	18.84	18.64	18.66	97000
2005-06-08	18.70	18.75	18.60	18.60	82800
2005-06-09	18.60	18.80	18.57	18.80	73500
2005-06-10	18.79	18.85	18.71	18.79	80600
2005-06-13	18.69	18.98	18.69	18.95	94400
2005-06-14	18.98	18.98	18.86	18.87	69200
2005-06-15	19.00	19.06	18.87	18.90	91200
2005-06-16	18.90	19.05	18.80	19.01	71600
2005-06-17	18.98	19.02	18.91	18.96	89700
2005-06-20	18.88	18.97	18.77	18.82	93800
2005-06-21	18.82	18.89	18.75	18.79	65700
2005-06-22	18.78	18.94	18.72	18.83	81100
2005-06-23	18.88	18.88	18.72	18.77	74600
2005-06-24	18.70	18.81	18.61	18.70	73100
2005-06-27	18.71	18.75	18.62	18.65	71600
2005-06-28	18.65	18.87	18.65	18.80	74600
2005-06-29	18.75	18.94	18.75	18.87	78400
2005-06-30	18.82	18.94	18.81	18.88	63100
2005-07-01	18.94	19.00	18.88	18.98	57700
2005-07-05	18.95	19.19	18.95	19.12	45800
2005-07-06	19.11	19.23	19.01	19.15	76600
2005-07-07	19.10	19.26	18.97	19.10	54000
2005-07-08	19.15	19.54	19.11	19.42	51100
2005-07-11	19.65	19.72	19.51	19.70	67700
2005-07-12	19.52	19.97	19.52	19.84	68700
2005-07-13	19.99	19.99	19.76	19.82	51400
2005-07-14	19.75	20.15	19.75	20.05	71700
2005-07-15	19.90	20.09	19.82	19.95	65200
2005-07-18	19.95	20.23	19.76	19.88	78800
2005-07-19	19.90	20.10	19.75	20.09	106200
2005-07-20	19.93	20.09	19.87	19.91	76500
2005-07-21	19.88	19.99	19.76	19.76	76500
2005-07-22	19.73	19.86	19.60	19.63	89100
2005-07-25	19.70	19.87	19.68	19.80	86600
2005-07-26	19.70	19.95	19.68	19.75	73200
2005-07-27	19.71	19.99	19.71	19.99	69800
2005-07-28	19.99	20.20	19.93	20.10	84800
2005-07-29	20.13	20.20	20.05	20.15	77700
2005-08-01	20.20	20.23	19.90	20.05	86500
2005-08-02	20.05	20.25	20.00	20.21	99200
2005-08-03	20.23	20.33	20.10	20.23	77500
2005-08-04	20.08	20.30	20.08	20.18	56700
2005-08-05	20.10	20.17	19.93	20.14	47200
2005-08-08	20.14	20.15	19.90	19.95	65000
2005-08-09	19.93	20.14	19.93	20.00	64900
2005-08-10	20.10	20.15	20.04	20.10	87000
2005-08-11	20.14	20.15	20.09	20.15	72500
2005-08-12	20.24	20.24	20.04	20.15	38200
2005-08-15	20.10	20.25	20.05	20.20	56200
2005-08-16	20.15	20.28	20.10	20.17	77800
2005-08-17	20.15	20.23	20.01	20.11	59600
2005-08-18	20.19	20.19	20.00	20.05	58400
2005-08-19	20.10	20.16	20.00	20.14	63300
2005-08-22	20.21	20.21	19.97	19.97	68000
2005-08-23	20.05	20.10	19.90	20.02	85400
2005-08-24	19.98	20.13	19.82	20.00	82800
2005-08-25	20.05	20.22	19.96	20.18	62700
2005-08-26	20.25	20.26	20.03	20.14	63200
2005-08-29	20.35	20.38	20.13	20.35	79000
2005-08-30	20.30	20.44	20.22	20.33	84200
2005-08-31	20.35	20.48	20.30	20.45	96200
2005-09-01	20.06	20.15	20.00	20.12	85700
2005-09-02	20.06	20.14	20.02	20.13	56400
2005-09-06	20.13	20.23	20.05	20.23	56600
2005-09-07	20.13	20.22	20.09	20.17	60700
2005-09-08	20.18	20.22	20.03	20.10	54100
2005-09-09	20.10	20.34	20.10	20.23	72200
2005-09-12	20.20	20.33	20.11	20.15	75000
2005-09-13	20.08	20.18	20.03	20.14	65900
2005-09-14	20.10	20.21	20.04	20.14	66900
2005-09-15	20.25	20.25	20.03	20.12	54900
2005-09-16	20.09	20.25	20.05	20.15	55300
2005-09-19	20.03	20.13	19.90	20.00	74100
2005-09-20	19.95	20.09	19.75	19.85	70600
2005-09-21	19.98	20.00	19.77	19.99	70400
2005-09-22	19.87	20.00	19.77	19.91	60700
2005-09-23	19.80	20.05	19.80	20.00	75200
2005-09-26	19.80	20.00	19.76	19.79	87100
2005-09-27	19.78	19.83	19.62	19.66	63000
2005-09-28	19.70	19.81	19.69	19.78	54000
2005-09-29	19.72	19.84	19.71	19.82	47500
2005-09-30	19.78	19.89	19.75	19.88	38300
2005-10-03	19.90	19.97	19.81	19.97	54100
2005-10-04	19.96	20.19	19.89	19.89	70000
2005-10-05	20.04	20.04	19.72	19.86	66100
2005-10-06	19.88	19.88	19.26	19.58	69100
2005-10-07	19.57	19.88	19.53	19.88	48800
2005-10-10	19.70	19.79	19.58	19.61	60800
2005-10-11	19.60	19.75	19.41	19.45	61200
2005-10-12	19.31	19.59	19.26	19.30	59000
2005-10-13	19.40	19.47	19.26	19.32	60100
2005-10-14	19.30	19.33	19.12	19.29	61800
2005-10-17	19.30	19.56	19.30	19.55	66800
2005-10-18	19.50	19.56	19.36	19.46	58200
2005-10-19	19.56	19.64	19.25	19.60	83700
2005-10-20	19.45	19.72	19.45	19.60	44900
2005-10-21	19.71	19.71	19.51	19.60	61100
2005-10-24	19.50	19.80	19.50	19.78	66800
2005-10-25	19.78	19.88	19.61	19.68	50300
2005-10-26	19.83	19.94	19.70	19.90	36900
2005-10-27	19.73	19.93	19.73	19.81	40900
2005-10-28	19.81	19.85	19.68	19.77	52000
2005-10-31	19.72	20.00	19.72	19.84	69500
2005-11-01	19.80	19.83	19.66	19.83	51100
2005-11-02	19.88	20.04	19.74	19.97	90900
2005-11-03	20.01	20.24	20.01	20.18	55200
2005-11-04	20.10	20.29	20.05	20.20	76300
2005-11-07	20.05	20.29	20.05	20.15	68500
2005-11-08	20.16	20.33	20.05	20.29	49800
2005-11-09	20.20	20.33	20.14	20.20	45500
2005-11-10	20.10	20.49	20.10	20.38	52500
2005-11-11	20.41	20.64	20.39	20.47	34900
2005-11-14	20.62	20.62	20.42	20.50	55800
2005-11-15	20.25	20.59	20.21	20.38	78300
2005-11-16	20.15	20.39	20.09	20.13	83900
2005-11-17	20.10	20.38	20.10	20.24	83800
2005-11-18	20.16	20.50	20.16	20.46	72300
2005-11-21	20.60	20.65	20.26	20.55	102100
2005-11-22	20.80	20.80	20.50	20.59	88700
2005-11-23	20.50	20.76	20.50	20.65	79400
2005-11-25	20.60	20.76	20.59	20.73	37000
2005-11-28	20.84	20.84	20.60	20.70	100900
2005-11-29	20.75	20.82	20.60	20.61	62700
2005-11-30	20.75	20.77	20.63	20.70	56400
2005-12-01	20.85	20.97	20.70	20.93	79600
2005-12-02	20.59	20.79	20.43	20.58	87600
2005-12-05	20.45	20.54	20.29	20.33	56000
2005-12-06	20.43	20.53	20.28	20.35	61600
2005-12-07	20.35	20.44	20.15	20.16	47000
2005-12-08	20.25	20.45	20.00	20.21	57900
2005-12-09	20.17	20.39	20.15	20.29	42800
2005-12-12	20.25	20.30	20.10	20.29	55100
2005-12-13	20.12	20.30	20.07	20.23	60200
2005-12-14	20.15	20.38	20.13	20.27	62900
2005-12-15	20.17	20.30	20.15	20.20	45900
2005-12-16	20.29	20.34	20.01	20.10	47300
2005-12-19	20.17	20.18	19.91	19.95	50000
2005-12-20	19.99	20.12	19.90	20.00	58800
2005-12-21	20.10	20.29	20.00	20.18	51200
2005-12-22	20.19	20.29	20.08	20.28	22000
2005-12-23	20.30	20.38	20.16	20.28	43400
2005-12-27	20.27	20.39	20.02	20.05	63300
2005-12-28	20.25	20.25	20.03	20.10	53300
2005-12-29	20.06	20.24	20.06	20.07	41000
2005-12-30	20.07	20.13	20.01	20.08	45400
2006-01-03	20.18	20.24	19.95	20.15	104400
2006-01-04	20.20	20.39	20.11	20.34	97500
2006-01-05	20.25	20.39	20.18	20.26	39900
2006-01-06	20.31	20.36	20.20	20.34	63700
2006-01-09	20.22	20.36	20.22	20.32	72700
2006-01-10	20.32	20.38	20.22	20.34	42300
2006-01-11	20.40	20.45	20.28	20.40	48500
2006-01-12	20.31	20.41	20.31	20.34	50700
2006-01-13	20.35	20.58	20.25	20.54	78000
2006-01-17	20.50	20.52	20.33	20.45	56000
2006-01-18	20.35	20.43	20.21	20.34	49100
2006-01-19	20.30	20.67	20.27	20.66	61400
2006-01-20	20.81	20.81	20.30	20.36	64000
2006-01-23	20.37	20.41	20.25	20.34	51500
2006-01-24	20.42	20.66	20.34	20.45	75300
2006-01-25	20.60	20.67	20.51	20.55	49200
2006-01-26	20.61	20.75	20.61	20.71	47200
2006-01-27	20.81	20.99	20.65	20.90	77200
2006-01-30	20.86	20.90	20.70	20.73	57300
2006-01-31	20.71	20.80	20.60	20.73	68800
2006-02-01	20.90	20.90	20.67	20.83	83400
2006-02-02	20.61	20.70	20.49	20.55	68800
2006-02-03	20.56	20.70	20.41	20.48	48500
2006-02-06	20.68	20.68	20.49	20.59	52900
2006-02-07	20.56	20.69	20.50	20.54	41200
2006-02-08	20.58	20.70	20.51	20.64	57500
2006-02-09	20.70	20.85	20.55	20.70	60600
2006-02-10	20.70	20.85	20.59	20.85	72500
2006-02-13	20.84	21.00	20.60	20.73	101000
2006-02-14	20.59	21.19	20.59	21.13	73100
2006-02-15	21.13	21.18	20.77	21.06	61800
2006-02-16	21.05	21.18	20.95	21.18	71700
2006-02-17	21.10	21.29	21.03	21.29	56000
2006-02-21	21.05	21.32	21.03	21.08	79500
2006-02-22	21.10	21.40	21.10	21.30	84900
2006-02-23	21.15	21.25	21.02	21.10	56300
2006-02-24	21.02	21.14	20.98	21.05	60700
2006-02-27	21.00	21.40	21.00	21.38	74400
2006-02-28	21.52	21.52	21.08	21.28	68200
2006-03-01	21.03	21.40	21.03	21.36	66600
2006-03-02	20.77	21.12	20.75	21.12	70200
2006-03-03	21.00	21.18	20.97	21.11	53300
2006-03-06	21.30	21.30	20.80	20.96	35700
2006-03-07	20.81	21.00	20.80	20.91	54500
2006-03-08	20.91	20.96	20.78	20.94	49600
2006-03-09	21.00	21.10	20.75	20.75	73800
2006-03-10	20.90	21.00	20.57	20.64	127500
2006-03-13	20.51	20.70	20.51	20.67	48900
2006-03-14	20.69	20.80	20.57	20.78	85100
2006-03-15	20.80	20.84	20.65	20.80	63800
2006-03-16	20.80	20.87	20.60	20.79	74200
2006-03-17	20.71	20.80	20.64	20.73	72900
2006-03-20	20.70	20.82	20.67	20.67	66300
2006-03-21	20.73	20.75	20.51	20.67	55000
2006-03-22	20.55	20.77	20.55	20.66	47100
2006-03-23	20.60	20.73	20.56	20.69	42400
2006-03-24	20.68	20.77	20.55	20.62	80700
2006-03-27	20.60	20.68	20.57	20.68	64800
2006-03-28	20.93	20.93	20.60	20.65	91800
2006-03-29	20.73	20.95	20.64	20.95	75000
2006-03-30	20.99	21.00	20.84	20.94	56600
2006-03-31	20.80	20.90	20.78	20.88	72000
2006-04-03	20.90	21.00	20.82	20.90	64700
2006-04-04	20.85	21.12	20.83	21.07	65400
2006-04-05	21.15	21.22	20.97	21.18	59100
2006-04-06	21.11	21.18	21.00	21.09	53800
2006-04-07	21.19	21.24	20.92	21.05	59200
2006-04-10	21.05	21.07	20.90	21.07	66300
2006-04-11	21.06	21.18	20.82	20.84	49300
2006-04-12	20.70	20.95	20.70	20.85	49800
2006-04-13	20.82	21.00	20.77	20.93	55100
2006-04-17	20.86	21.00	20.75	20.81	64800
2006-04-18	20.75	21.25	20.70	21.25	64800
2006-04-19	21.25	21.37	21.19	21.30	47200
2006-04-20	21.30	21.37	21.20	21.28	47000
2006-04-21	21.30	21.39	21.16	21.25	53600
2006-04-24	21.25	21.30	21.02	21.14	71900
2006-04-25	21.24	21.27	20.81	21.00	65000
2006-04-26	21.03	21.34	21.03	21.19	46700
2006-04-27	20.99	21.35	20.77	21.20	49300
2006-04-28	21.15	21.33	21.15	21.25	52300
2006-05-01	21.26	21.35	20.98	21.14	58600
2006-05-02	21.39	21.45	21.18	21.32	61000
2006-05-03	21.33	21.45	21.20	21.44	45900
2006-05-04	21.50	21.68	21.46	21.64	83000
2006-05-05	21.58	21.87	21.58	21.78	37800
2006-05-08	21.75	21.87	21.65	21.78	57500
2006-05-09	21.85	21.87	21.67	21.70	58600
2006-05-10	21.70	21.87	21.67	21.76	47100
2006-05-11	21.80	21.80	21.40	21.48	56200
2006-05-12	21.23	21.50	20.85	21.05	115000
2006-05-15	20.97	20.98	20.65	20.91	66200
2006-05-16	20.75	21.00	20.74	20.87	78200
2006-05-17	20.80	20.86	20.51	20.51	63000
2006-05-18	20.52	20.73	20.06	20.31	122000
2006-05-19	20.15	20.40	19.89	20.25	109000
2006-05-22	20.18	20.20	19.83	20.10	95500
2006-05-23	20.05	20.39	20.05	20.06	88100
2006-05-24	20.00	20.01	19.73	19.90	111600
2006-05-25	19.97	20.35	19.96	20.31	121600
2006-05-26	20.48	20.71	20.36	20.64	58200
2006-05-30	20.55	20.56	20.27	20.45	77400
2006-05-31	20.35	20.90	20.35	20.58	68900
2006-06-01	20.40	21.00	20.40	20.99	63300
2006-06-02	20.62	20.75	20.39	20.66	64800
2006-06-05	20.66	20.71	20.26	20.38	44800
2006-06-06	20.38	20.38	19.95	20.14	65400
2006-06-07	20.14	20.24	19.90	20.04	68900
2006-06-08	19.88	20.00	19.45	19.95	101800
2006-06-09	19.90	20.01	19.80	19.94	37000
2006-06-12	20.04	20.04	19.39	19.39	72700
2006-06-13	18.15	18.90	17.93	18.30	552900
2006-06-14	18.29	18.67	18.27	18.52	132700
2006-06-15	18.69	18.95	18.60	18.95	100600
2006-06-16	18.91	19.06	18.91	19.05	67500
2006-06-19	19.13	19.13	18.72	18.87	93200
2006-06-20	18.86	18.94	18.65	18.80	102500
2006-06-21	18.80	19.11	18.80	18.95	81100
2006-06-22	19.02	19.03	18.84	18.98	81000
2006-06-23	19.12	19.14	18.90	19.11	88200
2006-06-26	19.02	19.25	19.00	19.25	73900
2006-06-27	19.30	19.34	18.96	19.04	111900
2006-06-28	19.01	19.10	18.93	19.09	38700
2006-06-29	18.90	19.38	18.90	19.35	116800
2006-06-30	19.48	19.48	19.28	19.36	70500
2006-07-03	19.41	19.50	19.41	19.50	16700
2006-07-05	19.47	19.47	19.12	19.46	67600
2006-07-06	19.44	19.58	19.32	19.40	68200
2006-07-07	19.45	19.50	19.25	19.35	66100
2006-07-10	19.33	19.49	19.22	19.34	70400
2006-07-11	19.32	19.42	19.09	19.42	76000
2006-07-12	19.32	19.44	19.12	19.13	74800
2006-07-13	19.04	19.20	18.84	18.95	65700
2006-07-14	18.93	18.95	18.45	18.57	119700
2006-07-17	18.57	18.75	18.50	18.58	68800
2006-07-18	18.60	18.63	18.28	18.49	68700
2006-07-19	18.52	18.99	18.50	18.99	79100
2006-07-20	18.88	18.99	18.76	18.84	67400
2006-07-21	18.70	18.71	18.48	18.50	66900
2006-07-24	18.52	18.75	18.51	18.65	75100
2006-07-25	18.64	19.00	18.64	18.90	63100
2006-07-26	18.86	19.20	18.78	19.02	77600
2006-07-27	19.02	19.09	18.88	19.06	93300
2006-07-28	19.04	19.34	19.00	19.33	47900
2006-07-31	19.21	19.41	19.21	19.41	67800
2006-08-01	19.31	19.40	19.11	19.31	71000
2006-08-02	19.25	19.48	19.20	19.40	52700
2006-08-03	19.30	19.49	19.26	19.44	66500
2006-08-04	19.49	19.58	19.26	19.40	67100
2006-08-07	19.28	19.42	19.27	19.40	46400
2006-08-08	19.39	19.48	19.27	19.28	54800
2006-08-09	19.28	19.44	19.23	19.23	77100
2006-08-10	19.23	19.36	19.11	19.35	60800
2006-08-11	19.44	19.44	19.23	19.30	40800
2006-08-14	19.15	19.43	19.12	19.14	92900
2006-08-15	19.24	19.50	19.24	19.47	61600
2006-08-16	19.44	19.70	19.41	19.69	55800
2006-08-17	19.68	19.86	19.60	19.82	61400
2006-08-18	19.85	19.90	19.55	19.82	61400
2006-08-21	19.83	19.95	19.70	19.80	48000
2006-08-22	19.76	19.93	19.76	19.91	68500
2006-08-23	19.91	19.98	19.72	19.76	61400
2006-08-24	19.82	19.90	19.73	19.82	70500
2006-08-25	20.00	20.00	19.77	19.92	67800
2006-08-28	19.90	20.12	19.85	20.08	89600
2006-08-29	20.19	20.24	19.99	20.20	80500
2006-08-30	20.24	20.36	20.19	20.35	71500
2006-08-31	20.36	20.67	20.29	20.59	103500
2006-09-01	20.15	20.23	20.07	20.20	40500
2006-09-05	20.20	20.23	20.10	20.22	63700
2006-09-06	20.12	20.16	19.88	19.99	71400
2006-09-07	19.90	19.90	19.71	19.79	93500
2006-09-08	19.84	19.87	19.77	19.83	72100
2006-09-11	19.79	19.85	19.65	19.69	72200
2006-09-12	19.69	19.87	19.66	19.83	84200
2006-09-13	19.79	20.06	19.79	20.05	61900
2006-09-14	20.05	20.18	20.00	20.17	65000
2006-09-15	20.20	20.26	20.15	20.25	49000
2006-09-18	20.25	20.30	20.16	20.22	42500
2006-09-19	20.29	20.38	20.09	20.16	58200
2006-09-20	20.16	20.49	20.16	20.41	56200
2006-09-21	20.40	20.51	20.29	20.40	52700
2006-09-22	20.40	20.43	20.23	20.42	39400
2006-09-25	20.42	20.48	20.35	20.38	68300
2006-09-26	20.40	20.60	20.37	20.55	61200
2006-09-27	20.51	20.65	20.41	20.45	72200
2006-09-28	20.47	20.50	20.35	20.40	50300
2006-09-29	20.38	20.54	20.33	20.44	59700
2006-10-02	20.38	20.40	20.26	20.28	39000
2006-10-03	20.21	20.35	20.16	20.19	74300
2006-10-04	20.20	20.29	20.16	20.29	60200
2006-10-05	20.23	20.40	20.18	20.31	67600
2006-10-06	20.26	20.37	20.23	20.28	63000
2006-10-09	20.24	20.40	20.23	20.31	48700
2006-10-10	20.44	20.50	20.31	20.50	47400
2006-10-11	20.46	20.63	20.42	20.55	48400
2006-10-12	20.59	20.60	20.50	20.56	54100
2006-10-13	20.54	20.59	20.50	20.57	67300
2006-10-16	20.51	20.62	20.50	20.62	71400
2006-10-17	20.56	20.57	20.27	20.50	85300
2006-10-18	20.58	20.60	20.37	20.40	79700
2006-10-19	20.49	20.49	20.03	20.20	133500
2006-10-20	20.21	20.40	20.21	20.34	59800
2006-10-23	20.26	20.50	20.26	20.47	72800
2006-10-24	20.43	20.48	20.32	20.48	79300
2006-10-25	20.50	20.52	20.40	20.51	68500
2006-10-26	20.55	20.70	20.53	20.67	52600
2006-10-27	20.66	20.85	20.65	20.74	73200
2006-10-30	20.68	20.99	20.61	20.91	84400
2006-10-31	20.84	21.07	20.80	21.07	91900
2006-11-01	21.06	21.10	20.91	20.92	85700
2006-11-02	20.80	20.90	20.77	20.84	60600
2006-11-03	20.79	20.98	20.76	20.92	55900
2006-11-06	20.91	21.23	20.89	21.23	46000
2006-11-07	21.23	21.44	21.22	21.37	49200
2006-11-08	21.30	21.49	21.17	21.44	46200
2006-11-09	21.44	21.53	21.40	21.47	58200
2006-11-10	21.41	21.59	21.40	21.59	45500
2006-11-13	21.64	21.73	21.52	21.65	55000
2006-11-14	21.70	21.87	21.65	21.87	60900
2006-11-15	21.91	22.15	21.80	22.15	64000
2006-11-16	22.21	22.21	22.00	22.14	84400
2006-11-17	22.19	22.19	21.95	22.07	59400
2006-11-20	22.15	22.50	22.05	22.06	108100
2006-11-21	22.14	22.24	22.06	22.14	54500
2006-11-22	22.12	22.25	22.00	22.13	102100
2006-11-24	22.03	22.39	22.01	22.32	25500
2006-11-27	22.38	22.38	21.80	21.86	95900
2006-11-28	22.02	22.15	21.86	22.12	67000
2006-11-29	22.30	22.42	22.20	22.37	49400
2006-11-30	22.38	22.44	22.11	22.40	94400
2006-12-01	22.33	22.35	21.95	22.24	97900
2006-12-04	21.80	21.82	21.15	21.80	112800
2006-12-05	21.71	21.84	21.70	21.75	70800
2006-12-06	21.75	21.86	21.72	21.77	46700
2006-12-07	21.75	21.88	21.60	21.67	75000
2006-12-08	21.60	21.87	21.60	21.84	57000
2006-12-11	21.94	21.98	21.75	21.98	72200
2006-12-12	21.85	21.94	21.71	21.83	66400
2006-12-13	21.95	21.98	21.81	21.91	63600
2006-12-14	21.90	22.15	21.89	21.97	89500
2006-12-15	22.00	22.00	21.51	21.96	88400
2006-12-18	22.05	22.09	21.80	21.90	51200
2006-12-19	21.70	22.10	21.70	22.00	63800
2006-12-20	21.94	22.08	21.75	22.00	72800
2006-12-21	21.81	22.00	21.78	21.89	57900
2006-12-22	21.95	21.95	21.69	21.87	33000
2006-12-26	21.96	22.04	21.81	22.04	58000
2006-12-27	22.08	22.20	22.00	22.12	39600
2006-12-28	22.20	22.32	22.05	22.23	40100
2006-12-29	22.06	22.30	21.75	22.21	67200
2007-01-03	21.95	22.35	21.66	21.90	77500
2007-01-04	21.80	22.00	21.71	21.83	78600
2007-01-05	21.69	21.79	21.49	21.51	90300
2007-01-08	21.57	21.70	21.48	21.64	52200
2007-01-09	21.50	21.60	21.31	21.54	58600
2007-01-10	21.49	21.78	21.44	21.78	58500
2007-01-11	21.94	22.10	21.84	22.10	66000
2007-01-12	22.10	22.32	21.99	22.20	52000
2007-01-16	22.39	22.50	22.22	22.50	66000
2007-01-17	22.34	22.50	22.29	22.42	70500
2007-01-18	22.64	22.64	22.25	22.27	54700
2007-01-19	22.20	22.44	22.15	22.41	76500
2007-01-22	22.48	22.48	22.10	22.15	67900
2007-01-23	22.00	22.28	22.00	22.21	70900
2007-01-24	22.11	22.43	22.11	22.38	59400
2007-01-25	22.39	22.40	22.19	22.24	79800
2007-01-26	22.19	22.33	22.10	22.30	46300
2007-01-29	22.22	22.50	22.22	22.36	54100
2007-01-30	22.36	22.47	22.30	22.41	64000
2007-01-31	22.41	22.68	22.36	22.57	66800
2007-02-01	22.53	22.75	22.50	22.65	51800
2007-02-02	21.75	22.83	21.75	22.82	45000
2007-02-05	22.89	23.13	22.78	23.12	64200
2007-02-06	23.13	23.16	23.00	23.02	53600
2007-02-07	23.08	23.18	23.01	23.08	75700
2007-02-08	23.01	23.18	22.96	23.10	68500
2007-02-09	23.35	23.35	22.99	23.03	45000
2007-02-12	23.00	23.04	22.86	22.96	41601
2007-02-13	22.90	23.43	22.90	23.38	84500
2007-02-14	23.63	23.87	23.38	23.60	74865
2007-02-15	23.58	23.73	23.53	23.59	73600
2007-02-16	23.56	23.63	23.11	23.43	89700
2007-02-20	23.36	23.46	23.21	23.43	87900
2007-02-21	23.40	23.42	23.11	23.35	71200
2007-02-22	23.28	23.42	23.20	23.38	53200
2007-02-23	23.31	23.49	23.22	23.49	72200
2007-02-26	23.46	23.61	23.43	23.61	73085
2007-02-27	23.60	23.66	22.75	22.90	121400
2007-02-28	22.80	23.22	22.80	23.10	79700
2007-03-01	22.75	23.15	22.73	22.97	69500
2007-03-02	22.56	22.60	22.14	22.22	72100
2007-03-05	22.13	22.13	21.64	21.64	93400
2007-03-06	21.78	21.98	21.76	21.91	67200
2007-03-07	21.96	22.00	21.80	21.94	71200
2007-03-08	22.15	22.39	22.10	22.36	51800
2007-03-09	22.47	23.02	22.24	23.01	107500
2007-03-12	23.02	23.03	22.56	22.93	95300
2007-03-13	22.70	22.83	22.25	22.25	70400
2007-03-14	22.18	22.57	22.03	22.36	117600
2007-03-15	22.30	22.59	22.30	22.34	49900
2007-03-16	22.39	22.45	22.24	22.28	32400
2007-03-19	22.36	22.75	22.36	22.68	64500
2007-03-20	22.58	22.94	22.57	22.84	57600
2007-03-21	22.83	23.14	22.79	23.09	76000
2007-03-22	22.92	23.04	22.46	22.54	177500
2007-03-23	22.66	22.67	22.50	22.52	91400
2007-03-26	22.40	22.54	22.27	22.43	83600
2007-03-27	22.38	22.40	22.25	22.31	103900
2007-03-28	22.20	22.23	21.90	21.90	108500
2007-03-29	22.01	22.22	21.94	22.07	68000
2007-03-30	22.07	22.16	22.02	22.07	69300
2007-04-02	22.03	22.16	22.02	22.10	53000
2007-04-03	22.21	22.39	22.19	22.20	62300
2007-04-04	22.27	22.38	22.17	22.38	54900
2007-04-05	22.23	22.38	22.23	22.34	55300
2007-04-09	22.32	22.50	22.31	22.42	55600
2007-04-10	22.42	22.42	22.32	22.34	46800
2007-04-11	22.30	22.32	22.10	22.19	67800
2007-04-12	22.21	22.26	22.11	22.22	44300
2007-04-13	22.22	22.40	22.21	22.36	46800
2007-04-16	22.59	22.59	22.44	22.50	94500
2007-04-17	22.58	22.59	22.42	22.49	75300
2007-04-18	22.48	22.52	22.39	22.49	51800
2007-04-19	22.44	22.45	22.32	22.42	50600
2007-04-20	22.50	22.60	22.50	22.60	50600
2007-04-23	22.60	22.74	22.57	22.69	43600
2007-04-24	22.70	22.71	22.55	22.58	47700
2007-04-25	22.63	22.71	22.55	22.56	91100
2007-04-26	22.56	22.59	22.47	22.50	49100
2007-04-27	22.42	22.48	22.37	22.41	45900
2007-04-30	22.33	22.41	22.01	22.03	68000
2007-05-01	22.09	22.18	22.01	22.18	60700
2007-05-02	22.11	22.40	22.11	22.12	59800
2007-05-03	22.24	22.31	22.16	22.25	41000
2007-05-04	22.24	22.29	22.16	22.21	51700
2007-05-07	22.21	22.31	22.17	22.30	54900
2007-05-08	22.28	22.28	21.99	22.16	73300
2007-05-09	22.20	22.28	22.08	22.21	52500
2007-05-10	22.29	22.29	21.78	21.87	97600
2007-05-11	21.53	22.20	20.75	21.69	433500
2007-05-14	21.69	21.79	21.64	21.66	111900
2007-05-15	21.70	21.83	21.61	21.66	86100
2007-05-16	21.66	21.76	21.62	21.76	77800
2007-05-17	21.76	21.78	21.65	21.73	54200
2007-05-18	21.74	21.84	21.71	21.84	61800
2007-05-21	21.79	22.04	21.79	21.95	111400
2007-05-22	21.94	22.17	21.94	22.17	67500
2007-05-23	22.24	22.31	22.14	22.14	80800
2007-05-24	22.03	22.24	21.82	21.82	65800
2007-05-25	21.82	22.00	21.78	21.88	92900
2007-05-29	21.79	22.03	21.79	21.99	48600
2007-05-30	21.79	22.18	21.79	22.18	60200
2007-05-31	22.37	22.40	22.28	22.36	54500
2007-06-01	22.40	22.60	22.40	22.60	96900
2007-06-04	22.01	22.27	22.01	22.26	67300
2007-06-05	22.24	22.26	22.00	22.06	78900
2007-06-06	22.07	22.07	21.78	21.84	78000
2007-06-07	21.80	21.80	21.23	21.25	95700
2007-06-08	21.23	21.55	21.19	21.50	73200
2007-06-11	21.52	21.67	21.40	21.49	76200
2007-06-12	21.40	21.42	21.18	21.20	52700
2007-06-13	21.37	21.60	21.23	21.50	102300
2007-06-14	21.55	21.69	21.55	21.63	79100
2007-06-15	21.74	21.89	21.71	21.73	45800
2007-06-18	21.78	21.84	21.70	21.79	57000
2007-06-19	21.66	21.79	21.66	21.77	55900
2007-06-20	21.80	21.82	21.55	21.55	55500
2007-06-21	21.54	21.66	21.39	21.60	84300
2007-06-22	21.40	21.59	21.37	21.47	80800
2007-06-25	21.47	21.58	21.32	21.37	97800
2007-06-26	21.41	21.48	21.21	21.24	112600
2007-06-27	21.19	21.58	21.12	21.58	61900
2007-06-28	21.54	21.65	21.50	21.51	66100
2007-06-29	21.57	21.68	21.36	21.42	49900
2007-07-02	21.52	21.66	21.48	21.66	56800
2007-07-03	21.66	21.72	21.65	21.71	27500
2007-07-05	21.15	21.71	21.15	21.55	110300
2007-07-06	21.56	21.74	21.55	21.63	58200
2007-07-09	21.71	21.82	21.64	21.70	52200
2007-07-10	21.60	21.60	21.28	21.28	55000
2007-07-11	21.44	21.53	21.28	21.45	56200
2007-07-12	21.59	21.83	21.53	21.81	61400
2007-07-13	21.70	21.82	21.66	21.82	58700
2007-07-16	21.80	21.90	21.70	21.82	65400
2007-07-17	21.84	21.95	21.74	21.81	58100
2007-07-18	21.62	21.72	21.49	21.66	54100
2007-07-19	21.85	21.90	21.77	21.85	62100
2007-07-20	21.90	21.90	21.50	21.55	58300
2007-07-23	21.55	21.64	21.31	21.31	91600
2007-07-24	21.08	21.15	20.63	20.70	105500
2007-07-25	20.79	20.93	20.51	20.75	98900
2007-07-26	19.87	19.99	18.09	19.90	573400
2007-07-27	19.91	20.10	19.70	19.78	97800
2007-07-30	19.67	20.08	19.45	19.89	101900
2007-07-31	20.09	20.20	19.69	19.72	109500
2007-08-01	19.60	19.80	19.24	19.48	193400
2007-08-02	19.54	19.70	19.46	19.66	106600
2007-08-03	19.62	19.76	19.02	19.07	129200
2007-08-06	19.09	19.23	18.80	19.23	148200
2007-08-07	19.33	19.46	19.12	19.40	91800
2007-08-08	19.46	20.08	19.36	19.70	150000
2007-08-09	19.42	19.70	19.33	19.33	111000
2007-08-10	19.02	19.50	18.88	19.31	132300
2007-08-13	19.72	19.72	19.35	19.35	86600
2007-08-14	19.35	19.41	18.77	18.87	84100
2007-08-15	18.60	18.87	18.12	18.18	190500
2007-08-16	17.80	17.95	16.35	17.66	457200
2007-08-17	18.10	18.88	17.92	18.60	163000
2007-08-20	18.85	18.88	18.51	18.83	156400
2007-08-21	18.79	19.31	18.78	19.25	216000
2007-08-22	19.49	19.60	19.38	19.60	82000
2007-08-23	19.85	19.85	19.40	19.43	102300
2007-08-24	19.39	19.86	19.37	19.86	115500
2007-08-27	19.82	19.88	19.71	19.78	80600
2007-08-28	19.70	19.70	19.32	19.39	107800
2007-08-29	19.52	19.91	19.38	19.90	102100
2007-08-30	19.72	19.91	19.56	19.80	62900
2007-08-31	19.89	20.02	19.86	19.98	81400
2007-09-04	19.51	19.77	19.49	19.75	104400
2007-09-05	19.65	19.65	19.42	19.61	60000
2007-09-06	19.53	19.84	19.46	19.82	46200
2007-09-07	19.50	19.60	19.32	19.32	81700
2007-09-10	19.39	19.40	19.00	19.19	94900
2007-09-11	19.19	19.27	19.05	19.15	114600
2007-09-12	18.82	19.17	18.82	19.01	76100
2007-09-13	19.11	19.24	19.06	19.10	61100
2007-09-14	18.95	19.06	18.71	18.95	80400
2007-09-17	18.74	18.89	18.73	18.73	86100
2007-09-18	18.73	19.35	18.73	19.32	115500
2007-09-19	19.34	19.70	19.34	19.49	103900
2007-09-20	19.48	19.51	19.20	19.20	154200
2007-09-21	19.34	19.51	19.28	19.44	71100
2007-09-24	19.45	19.66	19.35	19.45	149200
2007-09-25	19.11	19.30	19.11	19.24	116800
2007-09-26	19.34	19.43	19.24	19.31	87500
2007-09-27	19.48	19.51	19.26	19.42	97700
2007-09-28	19.40	19.45	19.22	19.32	73300
2007-10-01	19.27	19.60	19.27	19.53	102200
2007-10-02	19.53	19.64	19.40	19.62	95100
2007-10-03	19.55	19.73	19.41	19.54	81100
2007-10-04	19.55	19.69	19.55	19.63	76500
2007-10-05	19.79	19.91	19.72	19.86	48700
2007-10-08	19.84	19.85	19.60	19.66	74900
2007-10-09	19.69	20.05	19.69	19.97	97700
2007-10-10	19.92	20.01	19.77	19.95	134700
2007-10-11	20.00	20.24	19.89	19.89	111200
2007-10-12	19.94	20.04	19.90	20.01	59800
2007-10-15	19.99	20.00	19.74	19.80	58300
2007-10-16	19.60	19.73	19.56	19.58	67200
2007-10-17	19.68	19.73	19.34	19.58	81900
2007-10-18	19.49	19.60	19.45	19.60	74700
2007-10-19	19.52	19.54	19.00	19.08	85400
2007-10-22	19.00	19.20	18.82	19.16	115200
2007-10-23	19.40	19.40	19.14	19.25	56400
2007-10-24	19.21	19.28	18.92	19.19	119000
2007-10-25	19.22	19.33	18.95	18.99	132000
2007-10-26	19.06	19.20	19.02	19.18	100200
2007-10-29	19.26	19.29	19.20	19.25	124700
2007-10-30	19.14	19.15	18.94	19.03	147300
2007-10-31	19.06	19.24	19.03	19.13	127300
2007-11-01	19.05	19.05	18.75	18.85	127800
2007-11-02	19.01	19.01	18.66	19.00	112700
2007-11-05	18.95	18.95	18.65	18.75	89377
2007-11-06	18.88	18.95	18.66	18.95	88400
2007-11-07	19.24	19.24	18.40	18.44	175800
2007-11-08	18.36	18.74	18.10	18.44	161570
2007-11-09	18.36	18.37	18.10	18.30	101490
2007-11-12	18.11	18.31	17.87	18.03	167700
2007-11-13	18.35	18.49	18.14	18.44	138800
2007-11-14	18.62	18.69	18.37	18.37	114900
2007-11-15	18.22	18.38	18.02	18.19	125621
2007-11-16	18.25	18.25	17.94	18.15	144200
2007-11-19	18.09	18.09	17.63	17.75	116800
2007-11-20	17.63	17.93	17.42	17.69	116329
2007-11-21	17.40	17.52	17.12	17.40	187501
2007-11-23	17.55	17.87	17.50	17.80	57600
2007-11-26	17.95	17.95	17.16	17.30	142900
2007-11-27	17.27	17.66	17.24	17.66	162756
2007-11-28	17.64	18.17	17.64	18.16	143391
2007-11-29	18.20	18.30	18.04	18.20	104254
2007-11-30	18.50	18.65	18.34	18.60	181600
2007-12-03	18.42	18.58	18.37	18.55	168201
2007-12-04	18.15	18.15	17.84	17.94	134300
2007-12-05	18.08	18.20	17.84	17.98	190100
2007-12-06	17.84	18.40	17.84	18.40	136000
2007-12-07	18.48	18.58	18.17	18.34	176900
2007-12-10	18.26	18.48	18.14	18.27	106800
2007-12-11	18.28	18.40	17.69	17.80	151500
2007-12-12	18.15	18.21	17.53	17.75	134000
2007-12-13	17.57	17.70	17.40	17.70	116800
2007-12-14	17.64	17.64	17.40	17.63	107600
2007-12-17	17.60	17.60	17.21	17.25	150200
2007-12-18	17.26	17.56	17.07	17.50	189400
2007-12-19	17.58	17.70	17.43	17.60	159900
2007-12-20	17.65	17.78	17.36	17.78	168800
2007-12-21	17.85	18.13	17.85	18.00	122600
2007-12-24	18.05	18.37	18.05	18.30	116453
2007-12-26	18.37	18.50	18.19	18.50	125200
2007-12-27	18.30	18.38	18.08	18.29	143300
2007-12-28	18.32	18.44	18.13	18.44	159300
2007-12-31	18.39	18.58	18.28	18.58	181080
2008-01-02	18.42	18.45	18.00	18.13	96000
2008-01-03	18.14	18.25	17.98	18.14	83509
2008-01-04	18.12	18.12	17.45	17.70	128202
2008-01-07	17.71	17.71	17.18	17.54	133531
2008-01-08	17.50	17.56	17.00	17.20	129200
2008-01-09	17.06	17.16	16.50	17.16	175862
2008-01-10	16.78	17.06	16.74	17.06	175628
2008-01-11	16.94	16.94	16.54	16.71	144904
2008-01-14	16.71	16.80	16.63	16.78	114765
2008-01-15	16.49	16.59	16.13	16.19	194400
2008-01-16	16.10	16.16	15.73	16.05	250600
2008-01-17	16.03	16.04	15.31	15.57	206725
2008-01-18	15.59	15.62	15.00	15.29	244270
2008-01-22	13.60	15.15	13.25	15.15	361268
2008-01-23	14.93	15.58	14.60	15.47	219125
2008-01-24	15.59	15.74	15.50	15.69	148100
2008-01-25	15.92	15.94	15.57	15.60	124200
2008-01-28	15.82	15.95	15.49	15.95	121105
2008-01-29	16.17	16.39	15.93	16.39	118086
2008-01-30	16.27	16.59	16.16	16.35	139100
2008-01-31	16.50	16.89	16.15	16.80	172000
2008-02-01	16.88	17.18	16.84	17.07	127074
2008-02-04	17.09	17.20	16.89	17.00	102900
2008-02-05	16.74	16.85	16.48	16.58	104702
2008-02-06	16.60	16.78	16.40	16.48	129015
2008-02-07	16.40	16.65	16.25	16.57	111083
2008-02-08	16.42	16.70	16.39	16.70	90600
2008-02-11	16.71	16.74	16.38	16.65	91400
2008-02-12	16.51	16.78	16.51	16.78	121400
2008-02-13	16.89	16.93	16.67	16.89	106600
2008-02-14	16.89	16.90	16.30	16.33	105900
2008-02-15	16.33	16.33	16.00	16.11	126725
2008-02-19	16.17	16.31	16.00	16.10	92400
2008-02-20	16.11	16.38	15.97	16.36	78091
2008-02-21	16.61	16.61	16.22	16.57	92875
2008-02-22	16.59	16.59	16.22	16.56	98200
2008-02-25	16.52	16.81	16.52	16.81	120774
2008-02-26	16.79	17.14	16.69	16.96	99439
2008-02-27	17.16	17.29	16.91	16.95	99907
2008-02-28	17.20	17.22	16.79	16.88	99979
2008-02-29	16.70	16.87	16.40	16.50	96724
2008-03-03	16.38	16.47	16.21	16.37	102000
2008-03-04	16.15	16.15	15.56	16.02	134700
2008-03-05	15.85	16.03	15.77	15.86	83600
2008-03-06	15.85	15.86	15.42	15.50	81200
2008-03-07	15.36	15.50	15.06	15.26	121574
2008-03-10	15.30	15.30	14.67	14.68	151354
2008-03-11	14.99	15.26	14.93	15.26	114200
2008-03-12	15.48	15.48	15.15	15.30	88300
2008-03-13	15.18	15.41	14.78	15.39	138200
2008-03-14	15.56	15.61	14.86	15.00	140640
2008-03-17	14.47	14.80	14.25	14.58	185000
2008-03-18	14.90	15.20	14.74	15.20	133775
2008-03-19	15.40	15.40	14.78	14.84	127200
2008-03-20	14.99	15.27	14.73	15.24	112600
2008-03-24	15.46	15.65	15.40	15.65	156968
2008-03-25	15.80	15.80	15.49	15.79	138800
2008-03-26	15.78	15.85	15.71	15.82	151155
2008-03-27	15.92	15.95	15.72	15.76	112120
2008-03-28	15.86	15.86	15.47	15.52	94500
2008-03-31	15.50	15.68	15.50	15.68	108800
2008-04-01	15.95	16.36	15.85	16.34	207850
2008-04-02	16.44	16.46	16.23	16.30	119677
2008-04-03	16.19	16.44	16.17	16.39	100025
2008-04-04	16.45	16.54	16.29	16.46	86300
2008-04-07	16.62	16.62	16.36	16.39	87600
2008-04-08	16.35	16.38	16.25	16.30	69236
2008-04-09	16.36	16.36	16.01	16.02	100619
2008-04-10	16.12	16.17	16.00	16.08	73400
2008-04-11	16.00	16.00	15.59	15.65	110176
2008-04-14	15.62	15.65	15.42	15.42	83472
2008-04-15	15.58	15.58	15.35	15.46	83710
2008-04-16	15.78	16.01	15.65	16.01	100780
2008-04-17	16.05	16.05	15.91	16.03	100893
2008-04-18	16.39	16.66	16.21	16.40	111342
2008-04-21	16.32	16.54	16.30	16.54	94149
2008-04-22	16.55	16.55	16.20	16.34	89318
2008-04-23	16.33	16.47	16.29	16.46	130009
2008-04-24	16.50	16.63	16.32	16.60	100869
2008-04-25	16.64	16.72	16.51	16.72	110058
2008-04-28	16.86	16.86	16.68	16.86	84722
2008-04-29	16.90	16.90	16.70	16.84	69352
2008-04-30	16.93	17.05	16.73	16.76	155192
2008-05-01	16.83	17.05	16.79	16.95	123810
2008-05-02	17.07	17.20	16.96	17.01	98656
2008-05-05	16.95	17.03	16.90	16.94	64072
2008-05-06	16.86	17.01	16.80	17.01	75934
2008-05-07	17.03	17.03	16.70	16.73	89492
2008-05-08	16.77	16.79	16.60	16.68	84230
2008-05-09	16.65	16.74	16.60	16.74	71958
2008-05-12	16.72	16.94	16.71	16.91	100007
2008-05-13	17.02	17.02	16.88	17.01	74460
2008-05-14	17.13	17.36	17.00	17.24	136690
2008-05-15	17.36	17.61	17.27	17.61	89105
2008-05-16	17.79	17.79	17.50	17.77	124017
2008-05-19	17.71	17.91	17.70	17.74	128378
2008-05-20	17.69	17.70	17.54	17.63	95759
2008-05-21	17.67	17.75	17.36	17.37	91565
2008-05-22	17.44	17.59	17.43	17.59	55706
2008-05-23	17.60	17.60	17.38	17.47	99560
2008-05-27	17.55	17.79	17.54	17.79	127886
2008-05-28	17.92	18.08	17.82	18.08	140375
2008-05-29	18.10	18.29	18.06	18.28	125755
2008-05-30	18.29	18.46	18.21	18.45	85733
2008-06-02	18.49	18.49	18.14	18.22	167967
2008-06-03	18.39	18.39	18.01	18.21	157054
2008-06-04	17.78	17.78	17.38	17.51	167051
2008-06-05	17.49	17.74	17.45	17.74	74284
2008-06-06	17.65	17.65	17.28	17.30	118679
2008-06-09	17.41	17.41	17.09	17.21	103568
2008-06-10	17.18	17.18	16.98	17.01	81933
2008-06-11	16.97	17.02	16.74	16.79	91409
2008-06-12	16.89	16.93	16.75	16.81	62296
2008-06-13	16.82	17.01	16.78	16.90	92436
2008-06-16	16.94	17.07	16.89	17.07	66036
2008-06-17	17.20	17.20	17.04	17.08	73102
2008-06-18	17.01	17.01	16.77	16.99	105520
2008-06-19	17.07	17.07	16.88	16.95	72048
2008-06-20	16.90	16.90	16.66	16.73	94234
2008-06-23	16.84	16.84	16.63	16.67	115095
2008-06-24	16.58	16.69	16.39	16.49	109145
2008-06-25	16.65	16.65	16.34	16.37	133976
2008-06-26	16.20	16.23	15.95	16.01	108528
2008-06-27	16.00	16.07	15.80	15.81	99279
2008-06-30	15.78	15.85	15.65	15.68	90141
2008-07-01	15.58	15.64	15.40	15.63	122117
2008-07-02	15.58	15.62	15.14	15.17	147164
2008-07-03	15.12	15.17	14.91	14.96	110745
2008-07-07	15.01	15.05	14.38	14.52	140024
2008-07-08	14.45	14.68	14.23	14.68	242761
2008-07-09	14.67	14.78	14.38	14.40	137373
2008-07-10	14.39	14.58	14.25	14.36	165150
2008-07-11	14.07	14.32	13.98	14.19	188059
2008-07-14	14.30	14.33	14.07	14.16	152176
2008-07-15	14.00	14.14	13.62	13.83	216025
2008-07-16	13.70	14.31	13.70	14.30	169549
2008-07-17	14.51	14.92	14.39	14.92	119762
2008-07-18	14.95	15.35	14.87	15.10	217995
2008-07-21	15.19	15.19	14.93	15.00	62604
2008-07-22	14.97	15.49	14.87	15.49	176913
2008-07-23	15.63	15.78	15.45	15.68	152265
2008-07-24	15.81	15.81	15.37	15.42	85452
2008-07-25	15.57	15.63	15.34	15.39	109325
2008-07-28	15.49	15.49	15.22	15.26	94981
2008-07-29	15.38	15.48	15.32	15.43	92382
2008-07-30	15.62	15.77	15.50	15.77	97964
2008-07-31	15.85	15.91	15.64	15.68	80643
2008-08-01	15.68	15.68	15.52	15.57	71522
2008-08-04	15.53	15.58	15.28	15.30	95682
2008-08-05	15.36	15.84	15.36	15.84	115589
2008-08-06	15.88	15.95	15.72	15.95	64460
2008-08-07	15.79	15.83	15.53	15.59	76195
2008-08-08	15.71	15.97	15.64	15.97	92996
2008-08-11	15.99	16.26	15.94	16.20	83135
2008-08-12	16.14	16.44	16.07	16.42	111603
2008-08-13	16.36	16.36	16.13	16.28	98798
2008-08-14	16.28	16.51	16.22	16.51	79235
2008-08-15	16.58	16.63	16.48	16.60	91520
2008-08-18	16.54	16.65	16.25	16.42	124447
2008-08-19	16.36	16.41	16.06	16.24	74122
2008-08-20	16.31	16.45	16.04	16.41	173741
2008-08-21	16.37	16.40	16.21	16.33	63528
2008-08-22	16.49	16.58	16.37	16.55	74800
2008-08-25	16.53	16.53	16.10	16.20	109612
2008-08-26	16.27	16.32	16.15	16.32	83283
2008-08-27	16.31	16.46	16.27	16.42	76934
2008-08-28	16.49	16.75	16.46	16.75	124619
2008-08-29	16.70	16.70	16.57	16.68	71649
2008-09-02	16.79	16.98	16.71	16.75	114836
2008-09-03	16.84	16.92	16.70	16.80	131947
2008-09-04	16.38	16.40	15.99	16.06	190471
2008-09-05	16.05	16.13	15.82	16.13	125748
2008-09-08	16.58	16.58	16.17	16.28	102748
2008-09-09	16.31	16.34	15.75	15.76	109018
2008-09-10	15.95	15.95	15.60	15.62	96943
2008-09-11	15.57	15.57	15.15	15.43	119871
2008-09-12	15.23	15.43	15.17	15.43	78934
2008-09-15	15.08	15.19	14.69	14.73	152910
2008-09-16	14.28	14.38	14.03	14.25	207117
2008-09-17	14.20	14.23	13.57	13.60	176528
2008-09-18	13.50	13.92	13.02	13.92	261200
2008-09-19	14.80	15.40	14.15	15.00	153195
2008-09-22	14.94	15.08	14.56	14.61	91856
2008-09-23	14.45	14.94	14.34	14.80	154712
2008-09-24	14.66	14.69	14.29	14.35	86259
2008-09-25	14.20	14.35	14.12	14.19	124004
2008-09-26	13.60	14.07	13.28	14.07	140754
2008-09-29	13.50	13.53	12.40	12.63	202450
2008-09-30	12.80	13.37	12.62	13.32	161055
2008-10-01	13.04	13.48	12.81	13.47	96745
2008-10-02	13.50	13.55	13.10	13.22	177035
2008-10-03	13.22	13.30	12.66	12.66	89543
2008-10-06	11.16	11.57	10.21	11.50	495047
2008-10-07	11.25	11.25	10.34	11.00	336421
2008-10-08	9.75	10.30	9.22	10.09	501473
2008-10-09	9.81	9.94	9.24	9.34	319799
2008-10-10	9.00	9.34	7.50	9.15	711096
2008-10-13	12.00	13.75	9.55	10.05	280379
2008-10-14	11.75	11.75	10.25	10.33	274331
2008-10-15	10.05	10.05	9.38	9.45	147478
2008-10-16	9.34	9.88	8.95	9.87	159181
2008-10-17	9.63	10.60	9.50	10.27	229314
2008-10-20	10.40	10.78	10.12	10.58	192178
2008-10-21	10.30	10.53	10.02	10.40	154024
2008-10-22	10.10	10.10	9.71	9.88	111893
2008-10-23	10.07	10.07	9.25	9.53	149680
2008-10-24	9.00	9.05	8.57	8.75	179679
2008-10-27	8.71	8.91	8.30	8.36	179611
2008-10-28	8.46	8.68	8.11	8.59	202049
2008-10-29	8.74	9.35	8.63	9.35	120764
2008-10-30	9.59	9.62	9.22	9.38	131066
2008-10-31	9.82	9.86	9.54	9.66	175067
2008-11-03	9.82	9.82	9.59	9.72	154942
2008-11-04	9.72	10.64	9.72	9.94	271579
2008-11-05	10.18	10.18	9.51	9.52	134969
2008-11-06	9.50	9.55	8.83	9.06	238423
2008-11-07	9.18	9.20	8.95	9.06	119859
2008-11-10	9.30	9.36	8.71	9.03	171450
2008-11-11	8.88	8.90	8.65	8.80	90889
2008-11-12	8.70	8.71	8.23	8.23	208985
2008-11-13	8.11	8.34	7.50	8.34	290624
2008-11-14	8.36	8.40	8.05	8.35	163542
2008-11-17	8.16	8.29	7.88	8.15	272446
2008-11-18	8.05	8.06	7.60	8.00	159719
2008-11-19	7.89	7.89	6.89	6.90	214979
2008-11-20	6.70	6.70	5.61	5.75	480276
2008-11-21	5.75	6.21	5.60	6.13	444717
2008-11-24	6.32	6.98	6.31	6.98	272294
2008-11-25	7.33	7.44	6.92	7.14	174119
2008-11-26	6.99	7.57	6.92	7.57	165597
2008-11-28	7.69	8.00	7.69	8.00	88112
2008-12-01	7.97	8.00	7.12	7.17	234328
2008-12-02	7.24	7.58	7.22	7.42	159486
2008-12-03	7.26	7.67	7.06	7.47	176531
2008-12-04	7.22	7.42	7.22	7.28	211353
2008-12-05	7.15	7.43	6.84	7.43	356776
2008-12-08	7.72	7.80	7.59	7.77	278602
2008-12-09	7.53	7.73	7.52	7.69	195507
2008-12-10	7.69	7.81	7.46	7.62	228365
2008-12-11	7.70	7.72	7.35	7.40	124620
2008-12-12	7.18	7.45	7.05	7.45	151876
2008-12-15	7.46	7.46	7.15	7.19	150674
2008-12-16	7.23	7.72	7.21	7.67	173674
2008-12-17	7.45	7.82	7.42	7.77	192162
2008-12-18	7.93	7.93	7.64	7.72	196446
2008-12-19	7.62	8.25	7.62	7.98	172627
2008-12-22	7.84	8.05	7.76	7.89	236128
2008-12-23	7.91	7.91	7.60	7.68	245660
2008-12-24	7.77	7.89	7.68	7.88	105309
2008-12-26	7.90	8.01	7.88	8.01	182169
2008-12-29	8.00	8.06	7.70	7.83	213662
2008-12-30	7.80	8.09	7.79	8.09	333939
2008-12-31	8.18	8.40	8.16	8.39	398164
2009-01-02	8.48	8.88	8.37	8.80	174356
2009-01-05	8.86	9.11	8.85	9.06	138610
2009-01-06	9.26	9.37	9.11	9.28	148648
2009-01-07	9.10	9.17	8.66	8.80	227420
2009-01-08	8.70	8.82	8.64	8.75	160217
2009-01-09	8.77	8.78	8.51	8.68	123960
2009-01-12	8.63	8.64	8.35	8.60	76016
2009-01-13	8.57	8.59	8.36	8.48	166155
2009-01-14	8.28	8.36	8.16	8.19	91669
2009-01-15	8.16	8.17	7.68	7.96	212850
2009-01-16	8.26	8.26	7.80	8.08	177191
2009-01-20	7.69	7.86	7.51	7.51	111424
2009-01-21	7.75	7.82	7.50	7.82	131370
2009-01-22	7.70	7.78	7.51	7.72	138855
2009-01-23	7.50	7.85	7.36	7.85	93145
2009-01-26	7.84	7.95	7.70	7.85	115531
2009-01-27	7.92	7.95	7.79	7.90	119402
2009-01-28	8.03	8.20	7.96	8.17	168927
2009-01-29	8.11	8.11	7.92	8.00	121600
2009-01-30	7.90	7.96	7.70	7.75	109457
2009-02-02	7.53	7.77	7.53	7.77	176487
2009-02-03	7.64	7.94	7.64	7.94	112294
2009-02-04	7.95	8.08	7.83	7.84	100364
2009-02-05	7.69	7.96	7.39	7.90	133320
2009-02-06	8.04	8.25	8.01	8.24	106884
2009-02-09	8.24	8.45	8.14	8.35	150352
2009-02-10	8.22	8.26	7.90	8.00	147918
2009-02-11	7.93	8.03	7.84	7.95	104185
2009-02-12	7.91	7.98	7.72	7.98	152993
2009-02-13	7.98	8.03	7.82	7.95	127874
2009-02-17	7.72	7.72	7.49	7.65	176325
2009-02-18	7.68	7.68	7.31	7.35	168852
2009-02-19	7.54	7.54	7.19	7.23	136381
2009-02-20	7.08	7.10	6.60	6.84	215282
2009-02-23	6.85	6.89	6.42	6.43	160254
2009-02-24	6.40	6.68	6.37	6.67	176943
2009-02-25	6.72	6.84	6.55	6.79	160240
2009-02-26	6.86	6.95	6.66	6.70	122397
2009-02-27	6.51	6.65	6.44	6.44	173632
2009-03-02	6.39	6.39	5.95	6.01	273927
2009-03-03	5.95	5.99	5.51	5.71	319273
2009-03-04	5.66	5.80	5.40	5.75	256508
2009-03-05	5.67	5.67	5.34	5.37	196208
2009-03-06	5.28	5.52	5.05	5.19	313943
2009-03-09	5.03	5.22	4.92	4.94	402488
2009-03-10	5.00	5.54	4.98	5.54	245159
2009-03-11	5.69	5.72	5.51	5.62	176257
2009-03-12	5.52	6.08	5.52	6.06	201818
2009-03-13	6.25	6.25	6.03	6.07	153845
2009-03-16	6.27	6.29	6.07	6.20	206959
2009-03-17	6.15	6.43	6.14	6.43	146258
2009-03-18	6.35	6.88	6.34	6.64	148392
2009-03-19	6.87	6.88	6.64	6.64	156702
2009-03-20	6.74	6.75	6.48	6.56	120912
2009-03-23	6.86	7.12	6.73	7.12	149796
2009-03-24	7.15	7.15	7.01	7.04	145633
2009-03-25	7.05	7.27	6.92	7.16	197133
2009-03-26	7.22	7.42	7.21	7.42	110087
2009-03-27	7.44	7.44	7.19	7.30	97044
2009-03-30	7.19	7.19	6.83	6.91	134102
2009-03-31	7.10	7.19	6.91	7.06	151163
2009-04-01	6.83	7.17	6.83	7.13	117451
2009-04-02	7.20	7.65	7.20	7.59	242756
2009-04-03	7.52	7.69	7.49	7.68	284106
2009-04-06	7.65	7.65	7.53	7.63	270279
2009-04-07	7.54	7.54	7.30	7.35	128525
2009-04-08	7.33	7.43	7.30	7.38	86767
2009-04-09	7.67	7.82	7.64	7.82	125011
2009-04-13	7.76	7.89	7.72	7.89	126886
2009-04-14	7.82	7.86	7.63	7.65	124560
2009-04-15	7.64	7.76	7.62	7.71	114678
2009-04-16	7.87	7.94	7.75	7.94	140917
2009-04-17	7.98	8.08	7.89	8.06	138582
2009-04-20	8.04	8.04	7.54	7.60	154171
2009-04-21	7.38	7.98	7.38	7.94	94556
2009-04-22	7.73	8.17	7.73	7.99	169073
2009-04-23	7.93	8.14	7.82	7.89	159370
2009-04-24	7.90	8.20	7.90	8.16	144454
2009-04-27	8.06	8.20	8.01	8.09	85828
2009-04-28	8.01	8.18	7.97	8.08	121874
2009-04-29	8.10	8.37	8.10	8.32	147755
2009-04-30	8.48	8.75	8.38	8.48	187672
2009-05-01	8.53	8.63	8.35	8.59	256971
2009-05-04	8.60	8.80	8.56	8.63	218979
2009-05-05	8.70	8.78	8.58	8.78	177038
2009-05-06	8.86	9.07	8.79	9.07	201198
2009-05-07	9.30	9.44	8.92	8.97	126046
2009-05-08	9.10	9.28	8.95	9.26	170309
2009-05-11	9.06	9.24	9.01	9.15	226451
2009-05-12	9.18	9.20	9.02	9.16	134145
2009-05-13	9.07	9.07	8.71	8.71	181090
2009-05-14	8.84	8.91	8.74	8.81	114403
2009-05-15	8.88	8.88	8.64	8.66	127537
2009-05-18	8.71	8.93	8.62	8.91	153306
2009-05-19	8.91	8.94	8.26	8.37	575872
2009-05-20	8.49	8.50	8.16	8.20	636708
2009-05-21	7.95	8.11	7.75	7.87	574586
2009-05-22	8.00	8.02	7.83	7.91	386521
2009-05-26	7.87	8.19	7.87	8.15	446578
2009-05-27	8.16	8.21	7.98	8.02	389929
2009-05-28	8.20	8.20	7.95	8.14	350658
2009-05-29	8.16	8.38	8.14	8.38	263115
2009-06-01	8.50	8.88	8.50	8.75	299527
2009-06-02	8.66	8.84	8.63	8.74	302802
2009-06-03	8.68	8.70	8.52	8.62	292027
2009-06-04	8.65	8.81	8.59	8.81	336507
2009-06-05	8.90	8.92	8.71	8.75	303163
2009-06-08	8.70	8.72	8.56	8.69	267997
2009-06-09	8.67	8.75	8.61	8.72	252682
2009-06-10	8.82	8.83	8.58	8.64	347423
2009-06-11	8.68	8.81	8.65	8.71	296801
2009-06-12	8.63	8.87	8.60	8.87	317443
2009-06-15	8.74	8.76	8.47	8.55	274996
2009-06-16	8.56	8.59	8.23	8.34	324337
2009-06-17	8.26	8.31	8.21	8.22	394822
2009-06-18	8.31	8.32	8.14	8.30	193864
2009-06-19	8.33	8.41	8.25	8.30	209502
2009-06-22	8.20	8.20	7.95	7.97	258831
2009-06-23	7.96	8.08	7.86	7.98	206623
2009-06-24	8.12	8.14	7.98	8.04	214684
2009-06-25	8.03	8.25	7.99	8.24	181719
2009-06-26	8.21	8.29	8.10	8.24	165159
2009-06-29	8.29	8.41	8.23	8.40	220384
2009-06-30	8.40	8.46	8.26	8.41	266374
2009-07-01	8.42	8.58	8.42	8.55	231433
2009-07-02	8.39	8.39	8.24	8.29	212344
2009-07-06	8.10	8.24	8.03	8.21	302328
2009-07-07	8.12	8.17	7.90	7.94	205021
2009-07-08	8.00	8.00	7.71	7.85	236131
2009-07-09	7.94	7.94	7.75	7.84	314847
2009-07-10	7.78	7.89	7.68	7.81	239996
2009-07-13	7.80	7.99	7.67	7.97	194570
2009-07-14	7.98	8.05	7.92	8.02	231153
2009-07-15	8.20	8.35	8.16	8.30	243915
2009-07-16	8.26	8.51	8.22	8.47	215891
2009-07-17	8.43	8.64	8.39	8.50	224735
2009-07-20	8.57	8.68	8.53	8.63	143417
2009-07-21	8.68	8.71	8.50	8.61	208834
2009-07-22	8.60	8.72	8.55	8.65	231007
2009-07-23	8.65	8.94	8.65	8.89	285859
2009-07-24	8.89	8.99	8.83	8.93	223624
2009-07-27	8.88	9.05	8.86	8.98	245343
2009-07-28	8.98	9.02	8.86	9.02	217924
2009-07-29	8.87	9.00	8.87	8.93	225623
2009-07-30	9.06	9.18	9.05	9.15	321127
2009-07-31	8.94	9.28	8.94	9.19	164137
2009-08-03	9.24	9.40	9.18	9.35	200400
2009-08-04	9.38	9.53	9.38	9.53	178487
2009-08-05	9.53	9.60	9.32	9.55	318244
2009-08-06	9.56	9.62	9.39	9.56	203387
2009-08-07	9.52	9.71	9.52	9.60	335644
2009-08-10	9.60	9.73	9.58	9.64	199474
2009-08-11	9.60	9.61	9.40	9.50	207463
2009-08-12	9.44	9.82	9.44	9.68	417348
2009-08-13	9.69	9.84	9.60	9.79	230656
2009-08-14	9.77	9.78	9.53	9.66	198864
2009-08-17	9.38	9.41	9.26	9.34	168139
2009-08-18	9.29	9.44	9.26	9.37	116955
2009-08-19	9.22	9.49	9.22	9.40	185002
2009-08-20	9.41	9.60	9.37	9.54	181827
2009-08-21	9.61	9.86	9.59	9.80	179085
2009-08-24	9.86	10.00	9.80	9.84	217187
2009-08-25	9.87	9.98	9.81	9.95	205916
2009-08-26	9.85	9.97	9.78	9.81	301363
2009-08-27	9.75	9.87	9.61	9.80	169560
2009-08-28	9.88	9.88	9.66	9.67	303763
2009-08-31	9.75	9.75	9.50	9.59	206202
2009-09-01	9.49	9.68	9.31	9.32	183709
2009-09-02	9.27	9.30	9.19	9.21	178199
2009-09-03	9.31	9.31	9.19	9.28	162199
2009-09-04	9.30	9.45	9.27	9.44	108814
2009-09-08	9.50	9.61	9.47	9.61	205648
2009-09-09	9.59	9.84	9.59	9.80	192967
2009-09-10	9.76	9.95	9.70	9.95	165585
2009-09-11	9.93	10.02	9.90	9.95	219051
2009-09-14	9.90	10.06	9.83	10.04	163533
2009-09-15	10.04	10.13	10.00	10.12	158260
2009-09-16	10.12	10.39	10.12	10.39	213929
2009-09-17	10.37	10.52	10.34	10.38	184909
2009-09-18	10.42	10.53	10.35	10.51	199338
2009-09-21	10.37	10.46	10.31	10.41	153021
2009-09-22	10.34	10.49	10.34	10.41	198730
2009-09-23	10.36	10.53	10.34	10.36	183697
2009-09-24	10.31	10.32	10.12	10.16	293683
2009-09-25	10.05	10.22	10.05	10.09	199549
2009-09-28	10.10	10.33	10.10	10.30	180355
2009-09-29	10.32	10.35	10.24	10.28	143791
2009-09-30	10.34	10.47	10.10	10.33	235565
2009-10-01	10.25	10.29	10.09	10.11	181511
2009-10-02	9.96	9.99	9.82	9.96	150491
2009-10-05	10.00	10.10	9.91	10.07	166802
2009-10-06	10.14	10.30	10.09	10.26	224382
2009-10-07	10.18	10.35	10.18	10.28	149975
2009-10-08	10.30	10.47	10.30	10.46	137686
2009-10-09	10.43	10.55	10.37	10.53	117558
2009-10-12	10.57	10.66	10.52	10.65	136930
2009-10-13	10.60	10.73	10.51	10.67	182400
2009-10-14	10.70	10.78	10.66	10.77	287967
2009-10-15	10.70	10.80	10.69	10.77	233353
2009-10-16	10.64	10.86	10.62	10.81	210001
2009-10-19	10.77	10.97	10.75	10.82	228825
2009-10-20	10.82	10.91	10.65	10.85	238272
2009-10-21	10.81	10.96	10.69	10.70	174898
2009-10-22	10.69	10.87	10.57	10.77	181923
2009-10-23	10.77	10.79	10.58	10.61	168485
2009-10-26	10.63	10.71	10.35	10.42	177509
2009-10-27	10.38	10.50	10.25	10.29	217093
2009-10-28	10.04	10.20	9.77	9.82	324158
2009-10-29	9.89	10.03	9.89	10.03	161314
2009-10-30	9.92	9.98	9.61	9.68	194240
2009-11-02	9.75	9.87	9.45	9.71	235454
2009-11-03	9.61	9.79	9.61	9.77	138519
2009-11-04	9.82	9.92	9.76	9.76	222272
2009-11-05	9.82	10.05	9.82	10.02	246473
2009-11-06	9.94	10.09	9.94	10.06	111381
2009-11-09	10.11	10.38	10.11	10.26	150697
2009-11-10	10.21	10.35	10.13	10.28	120545
2009-11-11	10.33	10.39	10.24	10.29	140084
2009-11-12	10.25	10.34	10.14	10.15	104818
2009-11-13	10.16	10.22	10.08	10.12	134427
2009-11-16	10.21	10.42	10.21	10.34	172514
2009-11-17	10.33	10.47	10.29	10.45	146208
2009-11-18	10.35	10.42	10.29	10.36	145565
2009-11-19	10.21	10.21	10.07	10.14	234889
2009-11-20	10.07	10.15	10.03	10.08	179722
2009-11-23	10.18	10.32	10.17	10.19	226430
2009-11-24	10.18	10.22	10.08	10.16	198616
2009-11-25	10.19	10.23	10.16	10.17	167563
2009-11-27	9.82	10.08	9.82	9.99	132282
2009-11-30	9.99	9.99	9.82	9.98	168404
2009-12-01	10.04	10.17	10.04	10.17	183109
2009-12-02	10.17	10.37	10.13	10.32	298692
2009-12-03	10.27	10.44	10.25	10.30	200187
2009-12-04	10.35	10.60	10.27	10.42	730215
2009-12-07	10.38	10.48	10.38	10.45	161426
2009-12-08	10.33	10.35	10.22	10.27	211897
2009-12-09	10.22	10.29	10.16	10.29	215544
2009-12-10	10.30	10.39	10.29	10.29	231674
2009-12-11	10.34	10.40	10.23	10.31	193906
2009-12-14	10.36	10.48	10.31	10.48	195095
2009-12-15	10.43	10.57	10.42	10.47	256799
2009-12-16	10.48	10.59	10.44	10.59	337186
2009-12-17	10.51	10.54	10.41	10.53	233464
2009-12-18	10.52	10.57	10.40	10.47	158678
2009-12-21	10.58	10.65	10.53	10.60	197528
2009-12-22	10.60	10.70	10.59	10.69	281105
2009-12-23	10.64	10.82	10.64	10.80	266618
2009-12-24	10.77	10.93	10.77	10.90	118277
2009-12-28	10.91	10.94	10.85	10.89	203011
2009-12-29	10.87	10.91	10.80	10.89	239678
2009-12-30	10.77	10.86	10.75	10.82	252927
2009-12-31	10.78	10.90	10.78	10.79	235010
2010-01-04	10.86	11.05	10.81	10.99	195172
2010-01-05	10.94	11.08	10.94	11.08	164791
2010-01-06	11.02	11.06	10.97	11.00	175694
2010-01-07	10.91	11.13	10.91	11.13	196920
2010-01-08	11.13	11.18	11.05	11.14	234234
2010-01-11	11.15	11.17	11.10	11.14	217952
2010-01-12	11.13	11.13	10.95	11.03	217094
2010-01-13	10.99	11.19	10.98	11.19	212053
2010-01-14	11.06	11.23	11.05	11.22	170008
2010-01-15	11.15	11.19	11.00	11.08	209926
2010-01-19	11.11	11.23	11.11	11.21	217147
2010-01-20	11.10	11.13	10.96	11.06	272827
2010-01-21	11.09	11.11	10.83	10.83	190513
2010-01-22	10.74	10.84	10.60	10.66	189213
2010-01-25	10.73	10.73	10.55	10.65	195884
2010-01-26	10.63	10.67	10.50	10.50	215126
2010-01-27	10.45	10.55	10.40	10.50	329704
2010-01-28	10.48	10.50	10.30	10.39	202053
2010-01-29	10.40	10.50	10.19	10.23	192532
2010-02-01	10.28	10.38	10.28	10.36	173655
2010-02-02	10.32	10.48	10.32	10.45	265006
2010-02-03	10.39	10.48	10.36	10.42	190743
2010-02-04	10.32	10.35	10.05	10.10	645268
2010-02-05	10.03	10.10	9.86	10.09	446666
2010-02-08	9.99	10.13	9.97	10.03	217306
2010-02-09	10.07	10.14	10.00	10.08	230070
2010-02-10	10.00	10.14	9.97	10.10	232360
2010-02-11	10.05	10.29	10.02	10.29	147445
2010-02-12	10.20	10.34	10.11	10.34	176322
2010-02-16	10.49	10.57	10.32	10.57	233838
2010-02-17	10.60	10.71	10.60	10.67	208347
2010-02-18	10.60	10.79	10.60	10.78	291116
2010-02-19	10.73	10.86	10.69	10.81	145565
2010-02-22	10.85	10.88	10.81	10.84	172800
2010-02-23	10.82	10.85	10.72	10.80	238605
2010-02-24	10.74	10.86	10.72	10.85	187067
2010-02-25	10.71	10.84	10.67	10.81	145474
2010-02-26	10.77	10.87	10.75	10.83	170896
2010-03-01	10.80	11.07	10.80	11.07	280096
2010-03-02	11.05	11.19	11.03	11.11	178127
2010-03-03	11.11	11.26	11.11	11.20	239614
2010-03-04	11.19	11.27	11.19	11.26	119101
2010-03-05	11.30	11.52	11.26	11.50	246248
2010-03-08	11.50	11.61	11.50	11.55	266683
2010-03-09	11.34	11.65	11.34	11.58	240575
2010-03-10	11.58	11.72	11.58	11.70	261001
2010-03-11	11.65	11.71	11.56	11.68	183118
2010-03-12	11.71	11.74	11.66	11.73	159459
2010-03-15	11.73	11.74	11.58	11.72	147024
2010-03-16	11.73	11.82	11.69	11.80	198948
2010-03-17	11.85	11.99	11.85	11.94	160685
2010-03-18	11.95	11.98	11.90	11.91	198870
2010-03-19	11.89	11.94	11.72	11.75	169554
2010-03-22	11.69	11.84	11.67	11.84	175122
2010-03-23	11.83	11.95	11.80	11.95	105461
2010-03-24	11.92	11.94	11.86	11.86	130818
2010-03-25	11.88	11.96	11.74	11.74	222567
2010-03-26	11.76	11.85	11.69	11.77	164076
2010-03-29	11.79	11.91	11.78	11.85	261393
2010-03-30	11.85	11.92	11.80	11.86	171543
2010-03-31	11.82	11.94	11.80	11.85	175784
2010-04-01	11.88	12.01	11.88	11.98	310266
2010-04-05	12.01	12.18	11.99	12.14	255092
2010-04-06	12.11	12.31	12.11	12.28	156623
2010-04-07	12.24	12.31	12.20	12.23	189246
2010-04-08	12.17	12.27	12.11	12.27	167047
2010-04-09	12.26	12.37	12.22	12.37	127826
2010-04-12	12.37	12.47	12.36	12.43	276710
2010-04-13	12.42	12.49	12.37	12.49	146402
2010-04-14	12.50	12.75	12.50	12.75	300777
2010-04-15	12.65	12.78	12.64	12.74	201017
2010-04-16	12.68	12.75	12.51	12.62	300299
2010-04-19	12.57	12.65	12.39	12.56	203551
2010-04-20	12.64	12.74	12.55	12.70	108519
2010-04-21	12.70	12.81	12.68	12.76	138859
2010-04-22	12.65	12.93	12.61	12.92	89450
2010-04-23	12.92	13.03	12.90	13.01	187819
2010-04-26	13.07	13.11	12.95	13.00	209937
2010-04-27	12.95	13.02	12.69	12.74	302590
2010-04-28	12.71	12.75	12.56	12.68	279719
2010-04-29	12.77	12.89	12.69	12.88	296038
2010-04-30	12.86	12.87	12.57	12.59	246183
2010-05-03	12.64	12.80	12.60	12.77	202436
2010-05-04	12.69	12.69	12.34	12.39	351580
2010-05-05	12.12	12.30	11.99	12.08	256336
2010-05-06	11.89	12.15	9.00	11.47	665023
2010-05-07	11.49	11.53	11.08	11.27	302595
2010-05-10	11.59	11.95	11.53	11.80	294744
2010-05-11	11.70	12.03	11.63	11.87	227068
2010-05-12	11.94	12.22	11.89	12.20	258415
2010-05-13	12.20	12.26	12.04	12.09	242181
2010-05-14	11.89	11.94	11.70	11.77	172560
2010-05-17	11.79	11.88	11.45	11.80	359921
2010-05-18	11.88	11.95	11.60	11.62	264161
2010-05-19	11.51	11.63	11.27	11.41	222553
2010-05-20	10.83	11.12	10.71	10.73	433357
2010-05-21	10.55	10.99	10.52	10.87	395581
2010-05-24	10.87	11.07	10.81	10.86	196544
2010-05-25	10.72	10.82	10.35	10.80	258037
2010-05-26	10.88	11.14	10.75	10.89	231593
2010-05-27	11.24	11.36	10.95	11.36	218281
2010-05-28	11.33	11.35	11.10	11.26	214107
2010-06-01	11.04	11.24	10.92	10.92	159860
2010-06-02	11.00	11.22	10.87	11.20	156576
2010-06-03	11.22	11.40	11.12	11.33	140074
2010-06-04	11.02	11.12	10.78	10.86	266432
2010-06-07	10.86	10.90	10.50	10.53	301282
2010-06-08	10.55	10.61	10.31	10.48	305114
2010-06-09	10.60	10.77	10.48	10.52	291188
2010-06-10	10.65	10.86	10.65	10.86	227258
2010-06-11	10.78	11.02	10.74	11.02	187620
2010-06-14	11.08	11.27	11.05	11.09	223209
2010-06-15	11.20	11.38	11.18	11.37	178557
2010-06-16	11.25	11.48	11.25	11.40	338062
2010-06-17	11.38	11.56	11.30	11.49	610816
2010-06-18	11.40	11.63	11.40	11.55	244078
2010-06-21	11.68	11.72	11.36	11.42	162912
2010-06-22	11.41	11.54	11.16	11.18	136617
2010-06-23	11.15	11.17	11.01	11.07	211813
2010-06-24	10.99	11.15	10.94	10.96	302006
2010-06-25	10.93	11.17	10.87	11.10	171411
2010-06-28	11.15	11.22	10.97	11.09	148302
2010-06-29	10.84	10.84	10.62	10.66	293677
2010-06-30	10.61	10.79	10.56	10.57	266873
2010-07-01	10.52	10.56	10.10	10.41	305269
2010-07-02	10.40	10.47	10.12	10.31	213210
2010-07-06	10.37	10.52	10.22	10.27	256319
2010-07-07	10.26	10.64	10.24	10.63	171246
2010-07-08	10.67	10.81	10.56	10.79	210290
2010-07-09	10.74	10.92	10.73	10.88	144063
2010-07-12	10.80	10.93	10.74	10.82	249594
2010-07-13	10.95	11.12	10.90	11.09	274075
2010-07-14	10.99	11.14	10.90	11.08	229204
2010-07-15	11.12	11.12	10.87	11.03	173400
2010-07-16	10.97	10.97	10.60	10.61	136908
2010-07-19	10.70	10.78	10.52	10.77	388965
2010-07-20	10.59	10.90	10.58	10.89	124868
2010-07-21	10.97	10.98	10.76	10.85	181816
2010-07-22	11.00	11.18	10.95	11.18	257683
2010-07-23	11.14	11.40	11.09	11.38	275023
2010-07-26	11.37	11.64	11.32	11.64	182197
2010-07-27	11.66	11.69	11.49	11.50	236411
2010-07-28	11.47	11.50	11.23	11.26	139158
2010-07-29	11.36	11.42	11.14	11.27	164937
2010-07-30	11.17	11.39	11.12	11.28	114466
2010-08-02	11.50	11.57	11.43	11.49	154811
2010-08-03	11.44	11.52	11.34	11.44	151776
2010-08-04	11.45	11.58	11.44	11.56	149508
2010-08-05	11.50	11.54	11.44	11.48	133756
2010-08-06	11.40	11.46	11.27	11.45	197362
2010-08-09	11.50	11.62	11.46	11.60	128091
2010-08-10	11.46	11.52	11.33	11.45	151084
2010-08-11	11.27	11.27	10.97	10.97	262553
2010-08-12	10.75	10.95	10.73	10.84	212940
2010-08-13	10.82	10.87	10.74	10.74	94195
2010-08-16	10.68	10.89	10.68	10.84	140918
2010-08-17	10.93	11.12	10.85	11.05	153258
2010-08-18	10.98	11.15	10.95	11.04	126449
2010-08-19	10.96	11.03	10.74	10.75	182770
2010-08-20	10.75	10.80	10.62	10.80	184092
2010-08-23	10.82	10.92	10.74	10.74	185872
2010-08-24	10.57	10.73	10.50	10.58	223983
2010-08-25	10.46	10.69	10.41	10.67	264529
2010-08-26	10.68	10.77	10.51	10.51	211158
2010-08-27	10.60	10.88	10.50	10.85	233290
2010-08-30	10.74	10.82	10.61	10.64	154658
2010-08-31	10.56	10.68	10.50	10.60	210487
2010-09-01	10.74	11.01	10.70	10.97	246841
2010-09-02	10.92	11.17	10.92	11.16	175034
2010-09-03	11.27	11.37	11.19	11.37	214548
2010-09-07	11.22	11.26	11.15	11.19	333300
2010-09-08	11.16	11.28	11.14	11.21	247412
2010-09-09	11.32	11.35	11.19	11.24	160582
2010-09-10	11.25	11.37	11.11	11.32	224163
2010-09-13	11.44	11.54	11.42	11.51	357396
2010-09-14	11.48	11.63	11.45	11.56	201075
2010-09-15	11.45	11.63	11.45	11.58	171106
2010-09-16	11.55	11.59	11.48	11.56	231276
2010-09-17	11.61	11.68	11.45	11.60	152875
2010-09-20	11.61	11.88	11.61	11.84	270770
2010-09-21	11.85	11.98	11.82	11.87	250453
2010-09-22	11.68	11.86	11.68	11.80	297077
2010-09-23	11.69	11.83	11.60	11.66	232313
2010-09-24	11.76	12.00	11.75	11.99	185672
2010-09-27	11.96	12.02	11.84	11.84	158144
2010-09-28	11.90	12.05	11.82	12.05	231270
2010-09-29	11.97	12.17	11.97	12.17	218562
2010-09-30	12.26	12.26	12.00	12.14	175091
2010-10-01	12.19	12.22	12.09	12.22	157072
2010-10-04	12.10	12.21	11.96	12.05	264681
2010-10-05	12.09	12.43	12.09	12.39	608960
2010-10-06	12.36	12.38	12.26	12.28	194730
2010-10-07	12.33	12.36	12.24	12.31	220358
2010-10-08	12.28	12.55	12.27	12.49	202519
2010-10-11	12.46	12.58	12.45	12.53	135719
2010-10-12	12.44	12.61	12.35	12.58	167060
2010-10-13	12.59	12.83	12.58	12.77	233591
2010-10-14	12.70	12.81	12.64	12.76	246534
2010-10-15	12.82	12.82	12.63	12.73	147217
2010-10-18	12.59	12.85	12.59	12.84	147894
2010-10-19	12.63	12.78	12.38	12.50	268242
2010-10-20	12.54	12.68	12.47	12.64	167961
2010-10-21	12.66	12.77	12.42	12.60	242854
2010-10-22	12.65	12.73	12.60	12.71	138415
2010-10-25	12.77	12.94	12.77	12.82	160252
2010-10-26	13.00	13.00	12.69	12.77	249524
2010-10-27	12.71	12.78	12.56	12.77	154806
2010-10-28	12.82	12.83	12.61	12.69	247731
2010-10-29	12.53	12.78	12.53	12.73	111836
2010-11-01	12.77	12.90	12.64	12.72	208622
2010-11-02	12.89	12.93	12.79	12.90	165955
2010-11-03	12.95	13.05	12.87	12.99	176823
2010-11-04	13.15	13.30	13.13	13.30	195993
2010-11-05	13.33	13.48	13.33	13.37	127698
2010-11-08	13.32	13.47	13.29	13.43	170302
2010-11-09	13.45	13.49	13.25	13.32	239313
2010-11-10	13.30	13.46	13.12	13.42	132316
2010-11-11	13.28	13.46	13.24	13.46	139269
2010-11-12	13.29	13.38	13.19	13.21	157951
2010-11-15	13.21	13.28	13.09	13.09	147045
2010-11-16	13.03	13.03	12.71	12.80	249644
2010-11-17	12.75	12.89	12.74	12.81	151291
2010-11-18	12.89	13.12	12.89	12.99	235143
2010-11-19	12.97	13.09	12.92	13.06	137623
2010-11-22	13.00	13.18	12.93	13.13	122604
2010-11-23	13.00	13.05	12.91	13.04	110791
2010-11-24	13.10	13.31	13.10	13.29	185020
2010-11-26	13.20	13.29	13.20	13.23	60021
2010-11-29	13.14	13.21	12.97	13.17	142937
2010-11-30	13.05	13.15	13.01	13.10	107221
2010-12-01	13.22	13.49	13.22	13.49	277852
2010-12-02	13.41	13.61	13.37	13.61	165107
2010-12-03	13.50	13.66	13.50	13.66	124526
2010-12-06	13.65	13.75	13.60	13.75	166782
2010-12-07	13.91	13.92	13.80	13.81	180265
2010-12-08	13.80	13.91	13.78	13.84	163147
2010-12-09	13.95	13.95	13.79	13.90	206383
2010-12-10	13.87	14.00	13.77	13.96	223756
2010-12-13	13.96	13.99	13.85	13.85	236181
2010-12-14	13.90	13.97	13.87	13.89	174737
2010-12-15	13.88	14.00	13.82	13.90	234808
2010-12-16	13.95	14.10	13.87	14.08	171908
2010-12-17	14.08	14.15	13.96	14.14	222425
2010-12-20	14.14	14.30	14.13	14.25	253965
2010-12-21	14.30	14.46	14.25	14.43	191325
2010-12-22	14.44	14.57	14.41	14.57	263184
2010-12-23	14.60	14.66	14.55	14.60	212430
2010-12-27	14.53	14.68	14.43	14.68	131196
2010-12-28	14.71	14.71	14.56	14.66	146209
2010-12-29	14.59	14.67	14.57	14.59	241838
2010-12-30	14.51	14.61	14.51	14.53	186649
2010-12-31	14.58	14.63	14.50	14.54	160016
2011-01-03	14.58	14.83	14.58	14.75	185323
2011-01-04	14.74	14.81	14.46	14.61	202742
2011-01-05	14.65	14.97	14.65	14.93	348903
2011-01-06	14.98	14.99	14.83	14.90	201905
2011-01-07	14.87	14.94	14.52	14.70	234133
2011-01-10	14.63	14.68	14.48	14.64	211419
2011-01-11	14.72	14.80	14.62	14.64	199386
2011-01-12	14.76	14.76	14.66	14.70	240953
2011-01-13	14.74	14.92	14.73	14.86	165178
2011-01-14	14.96	14.96	14.77	14.90	244095
2011-01-18	14.92	14.94	14.78	14.90	261140
2011-01-19	14.90	14.91	14.64	14.66	265929
2011-01-20	14.63	14.64	14.45	14.53	283882
2011-01-21	14.59	14.63	14.47	14.52	190952
2011-01-24	14.49	14.62	14.48	14.59	183667
2011-01-25	14.58	14.58	14.45	14.58	300436
2011-01-26	14.58	14.75	14.55	14.66	247008
2011-01-27	14.68	14.91	14.65	14.80	257153
2011-01-28	14.77	14.77	14.30	14.34	230230
2011-01-31	14.40	14.48	14.27	14.40	172088
2011-02-01	14.50	14.72	14.50	14.69	152911
2011-02-02	14.63	14.78	14.63	14.76	186359
2011-02-03	14.71	14.78	14.60	14.78	211820
2011-02-04	14.74	14.80	14.66	14.80	204860
2011-02-07	14.74	14.96	14.74	14.87	153175
2011-02-08	14.84	14.94	14.81	14.94	264656
2011-02-09	14.85	14.88	14.69	14.76	355093
2011-02-10	14.68	14.88	14.66	14.87	199816
2011-02-11	14.85	15.06	14.81	15.06	313610
2011-02-14	15.07	15.31	15.06	15.19	581011
2011-02-15	15.17	15.26	15.14	15.20	331818
2011-02-16	15.28	15.45	15.28	15.45	512388
2011-02-17	15.41	15.60	15.38	15.57	294045
2011-02-18	15.60	15.60	15.45	15.51	287359
2011-02-22	15.33	15.39	15.10	15.11	297324
2011-02-23	15.18	15.18	14.75	14.88	401647
2011-02-24	14.89	14.97	14.60	14.92	407880
2011-02-25	14.94	15.23	14.94	15.23	322784
2011-02-28	15.30	15.34	15.14	15.27	252567
2011-03-01	15.29	15.32	15.00	15.05	244165
2011-03-02	15.07	15.20	15.05	15.17	226406
2011-03-03	15.16	15.28	15.16	15.24	187480
2011-03-04	15.24	15.24	15.08	15.19	164361
2011-03-07	15.17	15.21	14.89	15.06	324429
2011-03-08	15.18	15.26	14.95	15.20	279715
2011-03-09	15.12	15.18	15.06	15.07	177993
2011-03-10	14.88	14.88	14.71	14.72	404396
2011-03-11	14.68	14.84	14.63	14.75	273179
2011-03-14	14.68	14.78	14.57	14.77	152874
2011-03-15	14.47	14.72	14.32	14.67	212941
2011-03-16	14.61	14.66	14.32	14.50	212737
2011-03-17	14.60	14.64	14.49	14.55	222380
2011-03-18	14.70	14.76	14.63	14.72	273691
2011-03-21	14.86	14.98	14.80	14.89	280133
2011-03-22	14.93	14.95	14.85	14.92	225862
2011-03-23	14.89	14.97	14.81	14.96	262891
2011-03-24	15.03	15.08	14.93	15.03	251636
2011-03-25	15.09	15.23	15.03	15.16	328268
2011-03-28	15.19	15.22	15.13	15.14	157070
2011-03-29	15.11	15.22	15.01	15.21	284627
2011-03-30	15.25	15.37	15.23	15.36	245822
2011-03-31	15.34	15.39	15.30	15.39	173523
2011-04-01	15.51	15.51	15.43	15.47	270370
2011-04-04	15.49	15.61	15.47	15.58	149337
2011-04-05	15.59	15.74	15.57	15.68	119842
2011-04-06	15.72	15.78	15.60	15.71	191219
2011-04-07	15.67	15.77	15.60	15.66	186636
2011-04-08	15.68	15.76	15.46	15.54	151805
2011-04-11	15.50	15.64	15.34	15.38	170118
2011-04-12	15.27	15.33	15.18	15.25	113983
2011-04-13	15.27	15.37	15.13	15.25	108281
2011-04-14	15.18	15.26	15.11	15.26	101054
2011-04-15	15.30	15.32	15.20	15.28	151042
2011-04-18	15.16	15.16	14.99	15.10	207402
2011-04-19	15.05	15.16	15.05	15.16	145782
2011-04-20	15.37	15.45	15.30	15.35	146413
2011-04-21	15.40	15.52	15.37	15.52	139728
2011-04-25	15.54	15.57	15.34	15.52	193017
2011-04-26	15.54	15.82	15.49	15.72	288760
2011-04-27	15.74	15.77	15.63	15.76	166756
2011-04-28	15.79	15.79	15.69	15.76	168631
2011-04-29	15.76	15.85	15.76	15.85	154668
2011-05-02	15.85	15.87	15.67	15.71	235902
2011-05-03	15.70	15.70	15.39	15.47	190048
2011-05-04	15.50	15.50	15.28	15.32	180594
2011-05-05	15.21	15.34	15.10	15.15	210089
2011-05-06	15.29	15.32	15.14	15.18	100883
2011-05-09	15.19	15.31	15.15	15.29	130879
2011-05-10	15.37	15.50	15.37	15.47	244972
2011-05-11	15.35	15.45	15.23	15.33	212031
2011-05-12	15.26	15.45	15.17	15.45	114207
2011-05-13	15.48	15.48	15.17	15.22	124576
2011-05-16	15.15	15.23	15.00	15.00	162903
2011-05-17	15.00	15.21	14.83	15.05	230820
2011-05-18	15.04	15.16	15.02	15.16	167305
2011-05-19	15.25	15.26	15.10	15.23	140218
2011-05-20	15.22	15.26	15.05	15.13	107756
2011-05-23	13.86	13.86	13.71	13.74	144137
2011-05-24	13.77	13.81	13.66	13.71	97263
2011-05-25	13.69	13.88	13.68	13.87	125843
2011-05-26	13.77	14.02	13.77	14.02	115901
2011-05-27	13.99	14.13	13.98	14.07	180646
2011-05-31	14.19	14.26	14.13	14.26	169868
2011-06-01	14.26	14.28	13.85	13.90	211594
2011-06-02	13.76	13.77	13.57	13.71	170898
2011-06-03	13.56	13.65	13.46	13.53	204761
2011-06-06	13.60	13.61	13.33	13.36	181868
2011-06-07	13.44	13.51	13.39	13.47	169959
2011-06-08	13.45	13.45	13.34	13.39	149749
2011-06-09	13.41	13.47	13.32	13.40	165911
2011-06-10	13.40	13.40	13.12	13.22	178033
2011-06-13	13.15	13.31	13.07	13.13	148428
2011-06-14	13.22	13.35	13.22	13.31	103705
2011-06-15	13.26	13.28	13.03	13.11	229567
2011-06-16	13.15	13.36	12.82	13.04	341070
2011-06-17	13.18	13.18	13.02	13.08	92040
2011-06-20	13.07	13.16	13.02	13.12	106144
2011-06-21	13.21	13.37	13.18	13.36	178806
2011-06-22	13.36	13.47	13.33	13.35	127313
2011-06-23	13.23	13.39	13.07	13.39	166941
2011-06-24	13.37	13.37	13.12	13.18	179795
2011-06-27	13.16	13.31	13.11	13.28	202131
2011-06-28	13.35	13.51	13.32	13.51	134130
2011-06-29	13.60	13.68	13.48	13.62	207348
2011-06-30	13.69	13.79	13.66	13.79	137639
2011-07-01	13.81	14.00	13.77	13.96	115013
2011-07-05	13.94	14.00	13.92	13.98	112928
2011-07-06	14.04	14.12	13.97	14.10	153131
2011-07-07	14.22	14.33	14.19	14.25	268597
2011-07-08	14.15	14.22	14.07	14.22	131498
2011-07-11	14.08	14.09	13.83	13.91	209247
2011-07-12	13.86	13.98	13.82	13.84	165204
2011-07-13	13.92	14.03	13.86	13.91	120354
2011-07-14	13.84	13.98	13.66	13.71	129301
2011-07-15	13.74	13.81	13.69	13.74	75734
2011-07-18	13.74	13.74	13.50	13.61	125041
2011-07-19	13.65	13.86	13.65	13.83	151396
2011-07-20	13.91	13.91	13.74	13.84	120957
2011-07-21	13.96	14.03	13.88	13.97	157473
2011-07-22	13.95	14.02	13.89	13.95	116898
2011-07-25	13.81	13.94	13.77	13.82	137897
2011-07-26	13.85	13.85	13.68	13.75	164392
2011-07-27	13.63	13.63	13.35	13.39	283627
2011-07-28	13.38	13.45	13.22	13.26	217773
2011-07-29	13.06	13.24	12.96	13.18	187816
2011-08-01	13.36	13.39	12.91	13.12	338688
2011-08-02	13.11	13.20	12.78	12.80	209911
2011-08-03	12.88	12.88	12.34	12.80	476470
2011-08-04	12.66	12.66	12.02	12.03	606231
2011-08-05	12.15	12.23	11.52	11.81	672991
2011-08-08	11.40	11.55	10.50	10.52	679548
2011-08-09	10.73	11.28	10.36	11.28	536955
2011-08-10	11.09	11.27	10.80	10.81	534355
2011-08-11	10.91	11.63	10.86	11.43	411240
2011-08-12	11.61	11.69	11.38	11.45	346061
2011-08-15	11.56	11.84	11.56	11.84	145595
2011-08-16	11.70	11.79	11.55	11.66	172361
2011-08-17	11.76	11.87	11.58	11.68	142588
2011-08-18	11.32	11.32	10.95	11.03	345938
2011-08-19	10.89	11.18	10.79	10.82	194273
2011-08-22	11.15	11.17	10.72	10.82	242754
2011-08-23	10.92	11.34	10.84	11.34	273791
2011-08-24	11.39	11.50	11.21	11.45	190685
2011-08-25	11.52	11.59	11.13	11.20	184179
2011-08-26	11.11	11.42	10.93	11.41	205390
2011-08-29	11.53	11.95	11.53	11.93	192100
2011-08-30	11.88	12.10	11.74	12.06	180941
2011-08-31	12.10	12.19	11.92	12.02	267975
2011-09-01	11.91	11.99	11.52	11.56	247101
2011-09-02	11.32	11.43	11.18	11.29	190068
2011-09-06	10.96	11.17	10.84	11.17	170958
2011-09-07	11.26	11.52	11.23	11.48	245083
2011-09-08	11.38	11.54	11.20	11.31	162816
2011-09-09	11.22	11.22	10.89	11.01	202452
2011-09-12	10.82	11.02	10.73	10.96	172836
2011-09-13	10.93	11.16	10.86	11.12	128528
2011-09-14	11.17	11.50	11.04	11.33	227446
2011-09-15	11.46	11.48	11.26	11.48	135026
2011-09-16	11.52	11.59	11.37	11.48	175356
2011-09-19	11.30	11.39	11.12	11.31	74619
2011-09-20	11.33	11.42	11.08	11.11	233992
2011-09-21	11.13	11.13	10.66	10.70	191687
2011-09-22	10.39	10.50	10.17	10.35	388285
2011-09-23	10.30	10.42	10.23	10.33	195933
2011-09-26	10.39	10.52	10.22	10.52	151926
2011-09-27	10.71	10.91	10.56	10.62	269882
2011-09-28	10.67	10.70	10.30	10.31	230099
2011-09-29	10.48	10.56	10.19	10.46	143477
2011-09-30	10.37	10.46	10.23	10.24	155857
2011-10-03	10.18	10.21	9.66	9.77	410850
2011-10-04	9.59	10.03	9.38	9.97	622046
2011-10-05	9.99	10.32	9.94	10.23	193556
2011-10-06	10.29	10.54	10.21	10.54	168694
2011-10-07	10.55	10.61	10.21	10.30	276486
2011-10-10	10.48	10.68	10.48	10.68	158921
2011-10-11	10.63	10.81	10.56	10.73	200719
2011-10-12	10.83	10.94	10.80	10.87	187607
2011-10-13	10.82	10.91	10.72	10.91	93972
2011-10-14	11.04	11.15	10.94	11.13	165194
2011-10-17	11.09	11.09	10.86	10.88	183706
2011-10-18	10.91	11.18	10.71	11.15	132582
2011-10-19	11.19	11.24	10.91	10.96	237534
2011-10-20	10.99	10.99	10.68	10.91	123759
2011-10-21	11.08	11.22	10.95	11.09	240798
2011-10-24	11.05	11.49	11.05	11.46	192925
2011-10-25	11.43	11.44	11.14	11.23	188196
2011-10-26	11.38	11.43	11.12	11.40	171651
2011-10-27	11.77	11.97	11.65	11.92	374036
2011-10-28	11.92	12.08	11.89	12.01	226686
2011-10-31	11.89	11.90	11.72	11.72	112265
2011-11-01	11.41	11.45	11.25	11.26	120451
2011-11-02	11.41	11.52	11.33	11.50	161790
2011-11-03	11.67	11.79	11.43	11.72	165394
2011-11-04	11.65	11.75	11.58	11.75	127113
2011-11-07	11.74	11.76	11.52	11.71	107912
2011-11-08	11.74	11.92	11.60	11.92	138979
2011-11-09	11.57	11.63	11.33	11.35	161505
2011-11-10	11.53	11.56	11.32	11.33	153429
2011-11-11	11.50	11.64	11.50	11.64	187011
2011-11-14	11.64	11.64	11.43	11.52	108586
2011-11-15	11.47	11.63	11.38	11.61	125511
2011-11-16	11.53	11.67	11.43	11.44	173062
2011-11-17	11.44	11.52	11.21	11.26	137772
2011-11-18	11.40	11.40	11.19	11.29	161151
2011-11-21	11.15	11.15	10.95	11.05	124567
2011-11-22	11.05	11.10	10.91	11.01	216241
2011-11-23	10.89	10.89	10.62	10.65	273320
2011-11-25	10.64	10.69	10.49	10.54	105049
2011-11-28	10.92	11.02	10.81	10.93	150328
2011-11-29	10.98	11.04	10.85	10.94	149007
2011-11-30	11.25	11.41	11.24	11.40	201755
2011-12-01	11.44	11.55	11.38	11.45	156530
2011-12-02	11.34	11.41	11.25	11.29	129968
2011-12-05	11.44	11.51	11.35	11.43	192810
2011-12-06	11.41	11.51	11.35	11.50	138562
2011-12-07	11.42	11.51	11.25	11.47	176387
2011-12-08	11.26	11.41	11.15	11.18	148424
2011-12-09	11.20	11.52	11.15	11.50	218863
2011-12-12	11.43	11.43	11.13	11.31	180992
2011-12-13	11.36	11.41	10.99	11.03	161942
2011-12-14	10.98	11.00	10.83	10.91	118657
2011-12-15	11.00	11.02	10.83	10.94	169847
2011-12-16	10.98	11.09	10.98	11.03	179271
2011-12-19	11.10	11.12	10.77	10.78	128868
2011-12-20	10.93	11.22	10.93	11.14	267095
2011-12-21	11.10	11.17	11.05	11.15	252518
2011-12-22	11.14	11.27	11.10	11.24	191944
2011-12-23	11.30	11.37	11.26	11.36	195399
2011-12-27	11.33	11.44	11.31	11.43	190851
2011-12-28	11.43	11.43	11.18	11.19	308184
2011-12-29	11.26	11.28	11.19	11.23	362179
2011-12-30	11.24	11.40	11.23	11.34	195684
2012-01-03	11.56	11.62	11.49	11.52	224833
2012-01-04	11.52	11.65	11.45	11.62	171427
2012-01-05	11.59	11.64	11.46	11.61	219513
2012-01-06	11.66	11.73	11.60	11.62	139236
2012-01-09	11.67	11.69	11.55	11.64	118041
2012-01-10	11.76	11.81	11.74	11.78	204256
2012-01-11	11.81	11.82	11.76	11.81	133320
2012-01-12	11.89	11.89	11.75	11.80	134868
2012-01-13	11.76	11.87	11.65	11.85	189641
2012-01-17	11.92	11.93	11.71	11.76	180935
2012-01-18	11.80	11.98	11.75	11.91	416991
2012-01-19	11.98	12.07	11.93	12.07	135202
2012-01-20	12.12	12.18	12.09	12.16	164167
2012-01-23	12.21	12.27	12.13	12.24	177078
2012-01-24	12.18	12.24	12.13	12.21	168995
2012-01-25	12.20	12.37	12.17	12.37	142260
2012-01-26	12.42	12.46	12.27	12.33	189232
2012-01-27	12.32	12.40	12.26	12.40	161892
2012-01-30	12.34	12.38	12.23	12.37	187196
2012-01-31	12.43	12.47	12.32	12.44	135117
2012-02-01	12.51	12.71	12.50	12.68	127995
2012-02-02	12.65	12.84	12.65	12.84	180138
2012-02-03	12.98	13.10	12.97	13.02	290251
2012-02-06	12.98	13.03	12.95	13.03	134729
2012-02-07	13.02	13.10	12.95	13.09	205966
2012-02-08	13.10	13.15	13.00	13.12	169183
2012-02-09	13.11	13.12	13.01	13.07	182322
2012-02-10	12.97	13.01	12.89	12.93	173447
2012-02-13	13.02	13.08	12.94	12.97	354383
2012-02-14	12.96	12.99	12.92	12.99	125162
2012-02-15	12.99	13.08	12.88	12.90	233078
2012-02-16	12.95	13.09	12.93	13.08	179942
2012-02-17	13.08	13.12	13.05	13.12	175735
2012-02-21	13.16	13.20	13.01	13.08	176982
2012-02-22	13.10	13.12	12.98	13.00	174535
2012-02-23	13.04	13.21	12.98	13.21	190915
2012-02-24	13.20	13.25	13.17	13.20	143739
2012-02-27	13.16	13.24	13.01	13.17	153404
2012-02-28	13.21	13.23	13.12	13.21	202385
2012-02-29	13.25	13.31	13.06	13.06	259359
2012-03-01	13.10	13.23	13.10	13.12	312195
2012-03-02	12.95	12.97	12.83	12.86	238882
2012-03-05	12.79	12.82	12.74	12.82	187732
2012-03-06	12.69	12.69	12.43	12.47	258290
2012-03-07	12.48	12.59	12.48	12.59	185330
2012-03-08	12.64	12.74	12.55	12.74	164081
2012-03-09	12.76	12.98	12.74	12.83	112968
2012-03-12	12.81	12.87	12.81	12.87	178827
2012-03-13	12.73	13.02	12.73	13.02	213996
2012-03-14	13.03	13.03	12.74	12.85	188879
2012-03-15	12.87	12.95	12.84	12.93	319842
2012-03-16	12.98	12.98	12.86	12.90	120966
2012-03-19	12.90	13.09	12.87	12.92	221183
2012-03-20	12.89	12.89	12.81	12.83	238102
2012-03-21	12.86	12.87	12.80	12.85	130262
2012-03-22	12.81	12.81	12.54	12.63	325893
2012-03-23	12.68	12.69	12.54	12.68	245730
2012-03-26	12.84	12.90	12.83	12.86	331233
2012-03-27	12.94	12.98	12.86	12.87	187516
2012-03-28	12.92	12.94	12.74	12.84	132978
2012-03-29	12.76	12.87	12.68	12.86	134376
2012-03-30	12.91	12.91	12.74	12.84	165902
2012-04-02	12.77	13.00	12.75	12.98	147481
2012-04-03	13.00	13.03	12.87	12.91	131285
2012-04-04	12.85	12.85	12.66	12.76	182249
2012-04-05	12.73	12.78	12.64	12.73	118773
2012-04-09	12.52	12.56	12.47	12.52	118337
2012-04-10	12.53	12.55	12.18	12.19	211773
2012-04-11	12.36	12.40	12.28	12.33	134489
2012-04-12	12.29	12.53	12.29	12.48	145180
2012-04-13	12.48	12.48	12.32	12.35	78408
2012-04-16	12.40	12.52	12.29	12.41	173293
2012-04-17	12.50	12.62	12.49	12.54	148948
2012-04-18	12.52	12.58	12.46	12.58	171513
2012-04-19	12.58	12.61	12.34	12.39	152550
2012-04-20	12.47	12.52	12.40	12.45	236697
2012-04-23	12.31	12.31	12.18	12.29	121493
2012-04-24	12.29	12.39	12.28	12.39	122734
2012-04-25	12.57	12.61	12.52	12.54	160393
2012-04-26	12.54	12.70	12.53	12.68	110284
2012-04-27	12.70	12.74	12.59	12.72	99138
2012-04-30	12.73	12.73	12.63	12.70	92414
2012-05-01	12.70	12.88	12.62	12.65	164827
2012-05-02	12.62	12.70	12.53	12.65	139486
2012-05-03	12.69	12.69	12.51	12.56	135103
2012-05-04	12.51	12.51	12.29	12.37	132517
2012-05-07	12.29	12.36	12.27	12.36	146094
2012-05-08	12.30	12.30	12.04	12.25	176981
2012-05-09	12.12	12.21	12.04	12.17	145984
2012-05-10	12.24	12.25	12.11	12.19	119595
2012-05-11	12.13	12.18	12.07	12.12	108239
2012-05-14	12.01	12.01	11.92	11.96	106337
2012-05-15	11.97	11.98	11.78	11.87	249534
2012-05-16	11.92	11.92	11.72	11.77	180043
2012-05-17	11.76	11.76	11.50	11.52	198037
2012-05-18	11.54	11.54	11.27	11.31	208081
2012-05-21	11.35	11.53	11.29	11.53	114307
2012-05-22	11.58	11.64	11.43	11.50	196519
2012-05-23	11.45	11.64	11.36	11.64	154710
2012-05-24	11.62	11.63	11.49	11.63	127685
2012-05-25	11.64	11.69	11.58	11.67	117612
2012-05-29	11.76	11.85	11.73	11.85	130060
2012-05-30	11.79	11.80	11.66	11.70	184438
2012-05-31	11.70	11.72	11.55	11.68	173538
2012-06-01	11.45	11.52	11.29	11.34	200629
2012-06-04	11.24	11.27	11.01	11.08	140253
2012-06-05	11.01	11.15	10.97	11.10	247361
2012-06-06	11.18	11.31	11.18	11.31	146428
2012-06-07	11.52	11.54	11.35	11.36	170577
2012-06-08	11.29	11.48	11.28	11.47	90309
2012-06-11	11.57	11.57	11.33	11.40	132656
2012-06-12	11.45	11.46	11.24	11.32	203320
2012-06-13	11.34	11.37	11.23	11.26	179540
2012-06-14	11.23	11.39	11.19	11.39	69895
2012-06-15	11.39	11.52	11.27	11.51	119186
2012-06-18	11.46	11.51	11.41	11.51	101413
2012-06-19	11.59	11.68	11.56	11.67	182396
2012-06-20	11.70	11.74	11.60	11.68	100499
2012-06-21	11.73	11.74	11.41	11.43	240297
2012-06-22	11.51	11.51	11.43	11.45	117635
2012-06-25	11.36	11.36	11.26	11.35	118421
2012-06-26	11.35	11.35	11.25	11.29	105725
2012-06-27	11.35	11.37	11.23	11.27	123495
2012-06-28	11.17	11.25	11.10	11.23	152881
2012-06-29	11.46	11.54	11.44	11.52	122066
2012-07-02	11.54	11.70	11.52	11.70	169754
2012-07-03	11.76	11.78	11.69	11.78	99580
2012-07-05	11.83	11.93	11.83	11.88	151426
2012-07-06	11.81	11.89	11.78	11.88	138050
2012-07-09	11.85	11.85	11.64	11.76	124638
2012-07-10	11.79	11.82	11.57	11.58	100242
2012-07-11	11.59	11.63	11.47	11.52	91885
2012-07-12	11.40	11.57	11.34	11.53	107251
2012-07-13	11.53	11.68	11.53	11.68	82117
2012-07-16	11.67	11.70	11.54	11.68	78927
2012-07-17	11.70	11.74	11.56	11.64	83107
2012-07-18	11.64	11.72	11.61	11.66	106210
2012-07-19	11.72	11.74	11.58	11.64	138979
2012-07-20	11.58	11.61	11.49	11.51	84420
2012-07-23	11.38	11.38	11.10	11.31	150848
2012-07-24	11.29	11.34	11.14	11.23	177025
2012-07-25	11.25	11.33	11.18	11.20	94475
2012-07-26	11.37	11.38	11.22	11.27	108914
2012-07-27	11.34	11.60	11.33	11.60	162008
2012-07-30	11.59	11.65	11.45	11.47	106953
2012-07-31	11.47	11.53	11.37	11.40	168328
2012-08-01	11.51	11.51	11.26	11.27	137200
2012-08-02	11.19	11.25	11.11	11.20	136823
2012-08-03	11.38	11.48	11.33	11.43	99904
2012-08-06	11.50	11.62	11.48	11.57	127933
2012-08-07	11.62	11.76	11.59	11.73	168133
2012-08-08	11.71	11.81	11.70	11.73	136940
2012-08-09	11.75	11.80	11.66	11.76	117915
2012-08-10	11.71	11.78	11.68	11.78	70337
2012-08-13	11.79	11.80	11.64	11.77	104094
2012-08-14	11.82	11.82	11.72	11.74	100888
2012-08-15	11.72	11.80	11.72	11.78	128390
2012-08-16	11.82	11.98	11.77	11.89	129489
2012-08-17	11.94	12.00	11.89	11.99	94985
2012-08-20	12.00	12.00	11.89	11.91	77444
2012-08-21	11.94	12.05	11.86	11.87	181852
2012-08-22	11.87	11.91	11.76	11.83	149766
2012-08-23	11.84	11.84	11.70	11.79	151937
2012-08-24	11.76	11.86	11.74	11.78	124630
2012-08-27	11.80	11.86	11.76	11.78	113743
2012-08-28	11.77	11.80	11.74	11.78	131620
2012-08-29	11.79	11.81	11.76	11.77	144357
2012-08-30	11.74	11.74	11.64	11.71	133741
2012-08-31	11.76	11.76	11.64	11.75	135289
2012-09-04	11.62	11.75	11.52	11.74	148639
2012-09-05	11.69	11.74	11.66	11.69	113864
2012-09-06	11.74	11.91	11.74	11.86	180408
2012-09-07	11.85	11.99	11.85	11.93	162769
2012-09-10	11.88	11.98	11.88	11.90	154567
2012-09-11	11.93	12.01	11.92	11.96	101022
2012-09-12	12.00	12.03	11.88	12.00	143194
2012-09-13	12.01	12.18	11.99	12.18	185190
2012-09-14	12.22	12.36	12.22	12.31	184247
2012-09-17	12.28	12.28	12.22	12.24	162228
2012-09-18	12.21	12.24	12.14	12.23	137936
2012-09-19	12.24	12.28	12.20	12.20	119934
2012-09-20	12.13	12.18	12.06	12.15	161502
2012-09-21	12.21	12.24	12.16	12.18	122026
2012-09-24	12.14	12.22	12.11	12.18	190776
2012-09-25	12.20	12.30	12.07	12.13	308872
2012-09-26	12.09	12.13	11.99	12.00	207715
2012-09-27	12.02	12.16	11.97	12.14	167134
2012-09-28	12.12	12.12	12.01	12.08	127616
2012-10-01	12.12	12.20	12.04	12.10	184870
2012-10-02	12.13	12.13	12.03	12.10	141124
2012-10-03	12.14	12.14	12.01	12.07	206026
2012-10-04	12.08	12.14	12.03	12.12	217686
2012-10-05	12.20	12.28	12.07	12.09	241306
2012-10-08	12.10	12.14	12.03	12.11	131972
2012-10-09	12.09	12.09	11.96	12.00	202947
2012-10-10	12.03	12.03	11.92	11.96	133688
2012-10-11	12.03	12.06	11.94	11.95	135238
2012-10-12	12.01	12.02	11.90	11.91	120380
2012-10-15	12.00	12.01	11.83	11.95	182868
2012-10-16	11.96	12.06	11.96	12.02	170749
2012-10-17	12.08	12.19	12.06	12.17	142070
2012-10-18	12.18	12.20	12.11	12.13	198498
2012-10-19	12.07	12.10	11.96	12.06	150006
2012-10-22	12.06	12.07	11.98	12.04	102601
2012-10-23	11.97	12.02	11.90	11.98	220172
2012-10-24	12.00	12.01	11.91	11.97	124953
2012-10-25	12.07	12.11	11.88	11.98	151921
2012-10-26	11.99	12.04	11.88	11.97	116884
2012-10-31	12.00	12.03	11.89	12.03	180409
2012-11-01	12.06	12.26	12.06	12.24	128757
2012-11-02	12.32	12.32	12.13	12.16	211752
2012-11-05	12.18	12.19	12.12	12.13	180019
2012-11-06	12.20	12.27	12.20	12.25	193845
2012-11-07	12.14	12.15	11.96	12.04	315251
2012-11-08	12.05	12.05	11.89	11.92	168518
2012-11-09	11.88	11.94	11.83	11.83	208171
2012-11-12	11.83	11.89	11.76	11.84	182759
2012-11-13	11.78	11.88	11.76	11.78	164647
2012-11-14	11.79	11.80	11.50	11.52	285652
2012-11-15	11.40	11.45	11.12	11.33	378572
2012-11-16	11.35	11.51	11.24	11.50	284154
2012-11-19	11.59	11.73	11.57	11.71	130127
2012-11-20	11.70	11.74	11.63	11.74	122225
2012-11-21	11.79	11.82	11.69	11.82	132062
2012-11-23	11.88	11.93	11.83	11.92	52909
2012-11-26	11.89	11.96	11.84	11.94	120598
2012-11-27	11.93	12.00	11.88	11.92	132839
2012-11-28	11.89	12.03	11.77	12.01	163206
2012-11-29	12.13	12.13	12.02	12.09	132579
2012-11-30	12.12	12.14	12.02	12.13	173070
2012-12-03	12.22	12.24	12.07	12.16	195151
2012-12-04	12.04	12.04	11.90	11.98	257900
2012-12-05	12.00	12.00	11.85	11.97	209159
2012-12-06	11.92	11.97	11.88	11.97	169665
2012-12-07	11.98	11.98	11.88	11.92	175369
2012-12-10	11.96	11.97	11.88	11.93	226894
2012-12-11	11.98	12.09	11.98	12.03	132682
2012-12-12	12.09	12.09	11.98	12.00	186148
2012-12-13	12.03	12.07	11.91	12.00	218074
2012-12-14	11.98	12.04	11.92	12.04	190901
2012-12-17	12.09	12.15	12.03	12.15	264653
2012-12-18	12.17	12.31	12.10	12.31	265700
2012-12-19	12.37	12.39	12.25	12.30	238567
2012-12-20	12.31	12.41	12.28	12.41	162900
2012-12-21	12.32	12.37	12.26	12.31	215305
2012-12-24	12.36	12.36	12.29	12.33	107236
2012-12-26	12.34	12.37	12.22	12.28	239260
2012-12-27	12.29	12.31	12.13	12.26	228927
2012-12-28	12.23	12.27	12.17	12.21	173942
2012-12-31	12.23	12.40	12.18	12.40	245493
2013-01-02	12.61	12.82	12.59	12.82	240776
2013-01-03	12.80	12.86	12.71	12.80	285314
2013-01-04	12.79	12.98	12.77	12.88	199634
2013-01-07	12.93	12.95	12.84	12.94	288400
2013-01-08	12.90	12.93	12.86	12.92	207735
2013-01-09	12.98	13.04	12.93	12.98	246889
2013-01-10	13.01	13.10	12.99	13.09	222294
2013-01-11	13.08	13.10	13.00	13.03	303658
2013-01-14	13.05	13.08	13.02	13.05	172029
2013-01-15	13.02	13.08	12.99	13.02	200926
2013-01-16	13.04	13.05	13.01	13.05	193871
2013-01-17	13.09	13.22	13.07	13.19	213214
2013-01-18	13.20	13.27	13.16	13.26	188615
2013-01-22	13.22	13.27	13.21	13.22	288205
2013-01-23	13.26	13.31	13.24	13.29	193580
2013-01-24	13.31	13.37	13.23	13.29	278701
2013-01-25	13.35	13.38	13.31	13.36	152282
2013-01-28	13.40	13.41	13.34	13.37	198741
2013-01-29	13.37	13.42	13.37	13.41	195074
2013-01-30	13.43	13.45	13.24	13.33	245827
2013-01-31	13.35	13.40	13.31	13.40	181894
2013-02-01	13.44	13.54	13.43	13.52	225824
2013-02-04	13.49	13.49	13.35	13.41	184731
2013-02-05	13.44	13.62	13.40	13.59	200809
2013-02-06	13.49	13.59	13.47	13.57	156789
2013-02-07	13.57	13.60	13.45	13.59	186538
2013-02-08	13.59	13.62	13.57	13.59	197600
2013-02-11	13.59	13.65	13.59	13.63	167572
2013-02-12	13.65	13.71	13.60	13.68	190744
2013-02-13	13.68	13.74	13.65	13.74	118304
2013-02-14	13.74	13.79	13.73	13.76	135611
2013-02-15	13.78	13.83	13.72	13.77	166643
2013-02-19	13.78	13.83	13.78	13.83	183433
2013-02-20	13.85	13.86	13.67	13.68	183243
2013-02-21	13.65	13.90	13.43	13.53	172174
2013-02-22	13.63	13.71	13.59	13.71	192003
2013-02-25	13.73	13.74	13.33	13.36	231021
2013-02-26	13.43	13.47	13.34	13.45	147717
2013-02-27	13.45	13.62	13.45	13.61	201636
2013-02-28	13.59	13.81	13.57	13.69	243522
2013-03-01	13.65	13.75	13.57	13.74	175274
2013-03-04	13.51	13.61	13.51	13.59	166370
2013-03-05	13.61	13.70	13.58	13.62	177319
2013-03-06	13.66	13.68	13.56	13.61	121320
2013-03-07	13.55	13.64	13.53	13.62	185175
2013-03-08	13.65	13.68	13.59	13.67	188593
2013-03-11	13.66	13.71	13.62	13.71	117406
2013-03-12	13.71	13.77	13.61	13.66	187281
2013-03-13	13.67	13.76	13.66	13.69	124689
2013-03-14	13.70	13.81	13.70	13.75	133321
2013-03-15	14.06	14.06	13.67	13.71	172693
2013-03-18	13.61	13.73	13.57	13.67	118515
2013-03-19	13.71	13.77	13.61	13.71	153162
2013-03-20	13.77	13.84	13.73	13.81	119524
2013-03-21	13.77	13.83	13.71	13.82	150262
2013-03-22	13.81	13.84	13.75	13.83	124724
2013-03-25	13.81	13.83	13.66	13.71	144636
2013-03-26	13.71	13.83	13.67	13.81	178070
2013-03-27	13.78	13.86	13.69	13.86	189896
2013-03-28	13.85	13.93	13.84	13.92	172503
2013-04-01	13.91	13.95	13.72	13.81	169073
2013-04-02	13.70	13.84	13.62	13.67	218244
2013-04-03	13.53	13.63	13.35	13.40	265987
2013-04-04	13.40	13.49	13.40	13.48	133154
2013-04-05	13.38	13.52	13.33	13.52	195563
2013-04-08	13.52	13.53	13.37	13.47	126256
2013-04-09	13.51	13.55	13.42	13.48	167140
2013-04-10	13.52	13.76	13.52	13.72	191002
2013-04-11	13.77	13.86	13.74	13.86	184802
2013-04-12	13.83	13.86	13.70	13.78	143545
2013-04-15	13.71	13.73	13.35	13.40	220661
2013-04-16	13.56	13.56	13.29	13.35	301147
2013-04-17	13.24	13.30	13.05	13.10	205802
2013-04-18	13.10	13.12	13.02	13.11	205391
2013-04-19	13.11	13.21	13.09	13.19	127114
2013-04-22	13.20	13.23	12.98	13.18	150962
2013-04-23	13.28	13.40	13.28	13.36	196353
2013-04-24	13.41	13.47	13.36	13.47	145709
2013-04-25	13.49	13.53	13.42	13.45	188343
2013-04-26	13.47	13.54	13.44	13.48	151217
2013-04-29	13.44	13.56	13.43	13.47	139034
2013-04-30	13.51	13.70	13.47	13.70	198685
2013-05-01	13.68	13.71	13.54	13.56	160294
2013-05-02	13.61	13.63	13.51	13.61	237436
2013-05-03	13.77	13.86	13.77	13.84	219788
2013-05-06	13.82	13.93	13.81	13.83	207437
2013-05-07	13.83	13.91	13.82	13.87	219814
2013-05-08	13.83	14.03	13.83	14.03	154607
2013-05-09	14.04	14.08	13.98	14.01	107364
2013-05-10	14.05	14.11	13.92	14.09	244500
2013-05-13	14.10	14.20	14.08	14.19	180323
2013-05-14	14.17	14.31	14.17	14.31	231636
2013-05-15	14.31	14.40	14.27	14.35	215279
2013-05-16	14.35	14.46	14.33	14.40	132894
2013-05-17	14.49	14.56	14.45	14.56	139343
2013-05-20	14.54	14.60	14.50	14.56	149345
2013-05-21	14.58	14.67	14.56	14.67	136290
2013-05-22	14.69	14.74	14.49	14.61	238139
2013-05-23	14.44	14.56	14.37	14.53	249149
2013-05-24	14.49	14.51	14.42	14.48	165568
2013-05-28	14.64	14.77	14.42	14.56	209851
2013-05-29	14.50	14.53	14.37	14.46	157208
2013-05-30	14.51	14.62	14.50	14.56	169255
2013-05-31	14.56	14.60	14.37	14.39	201735
2013-06-03	14.40	14.46	14.29	14.45	144852
2013-06-04	14.47	14.53	14.23	14.32	194341
2013-06-05	14.28	14.32	14.09	14.15	147095
2013-06-06	14.17	14.27	14.05	14.23	117249
2013-06-07	14.24	14.52	14.24	14.50	135731
2013-06-10	14.56	14.59	14.45	14.55	127582
2013-06-11	14.46	14.52	14.37	14.45	197173
2013-06-12	14.32	14.37	14.04	14.07	134012
2013-06-13	13.99	14.25	13.92	14.20	134206
2013-06-14	14.17	14.26	13.99	14.05	217867
2013-06-17	14.16	14.18	13.96	14.04	217650
2013-06-18	14.05	14.25	14.03	14.23	168453
2013-06-19	14.27	14.29	14.08	14.08	148172
2013-06-20	13.89	13.95	13.65	13.72	154807
2013-06-21	13.84	13.91	13.62	13.91	211046
2013-06-24	13.71	13.75	13.42	13.64	127887
2013-06-25	13.82	13.87	13.67	13.74	124267
2013-06-26	13.83	13.96	13.80	13.85	134783
2013-06-27	13.97	14.06	13.91	14.03	116374
2013-06-28	13.95	14.07	13.93	14.01	115829
2013-07-01	14.07	14.29	14.05	14.11	157337
2013-07-02	14.11	14.26	13.97	14.09	244826
2013-07-03	13.92	13.99	13.82	13.99	242660
2013-07-05	14.09	14.09	13.94	14.08	96867
2013-07-08	14.20	14.24	14.14	14.16	144168
2013-07-09	14.20	14.28	14.17	14.26	142098
2013-07-10	14.26	14.32	14.20	14.28	181868
2013-07-11	14.44	14.47	14.34	14.36	169007
2013-07-12	14.39	14.54	14.39	14.49	111908
2013-07-15	14.54	14.63	14.45	14.57	163768
2013-07-16	14.58	14.60	14.44	14.50	141970
2013-07-17	14.56	14.66	14.50	14.53	156629
2013-07-18	14.56	14.69	14.53	14.61	135347
2013-07-19	14.58	14.63	14.54	14.58	129969
2013-07-22	14.60	14.69	14.59	14.69	120875
2013-07-23	14.78	14.81	14.70	14.79	132363
2013-07-24	14.86	14.93	14.60	14.61	137946
2013-07-25	14.58	14.70	14.56	14.70	142772
2013-07-26	14.65	14.73	14.64	14.71	98307
2013-07-29	14.66	14.69	14.60	14.61	103856
2013-07-30	14.66	14.71	14.53	14.55	103648
2013-07-31	14.59	14.69	14.59	14.64	144440
2013-08-01	14.73	14.82	14.73	14.79	110524
2013-08-02	14.79	14.83	14.72	14.82	70790
2013-08-05	14.83	14.84	14.76	14.84	95299
2013-08-06	14.75	14.81	14.63	14.80	153439
2013-08-07	14.74	14.86	14.69	14.84	94648
2013-08-08	14.89	15.00	14.84	14.96	149567
2013-08-09	14.92	14.95	14.82	14.85	94928
2013-08-12	14.78	14.94	14.78	14.88	84023
2013-08-13	14.87	14.88	14.81	14.82	132643
2013-08-14	14.81	14.86	14.73	14.76	106262
2013-08-15	14.67	14.69	14.57	14.63	152816
2013-08-16	14.56	14.63	14.42	14.42	111938
2013-08-19	14.36	14.45	14.27	14.27	201499
2013-08-20	14.31	14.48	14.31	14.37	270495
2013-08-21	14.28	14.40	14.27	14.32	244517
2013-08-22	14.32	14.47	14.30	14.44	138256
2013-08-23	14.46	14.52	14.44	14.48	78842
2013-08-26	14.45	14.56	14.45	14.52	130201
2013-08-27	14.48	14.48	14.16	14.20	161992
2013-08-28	14.15	14.29	14.10	14.26	123461
2013-08-29	14.21	14.37	14.21	14.36	100768
2013-08-30	14.34	14.38	14.21	14.23	91173
2013-09-03	14.41	14.47	14.13	14.23	84032
2013-09-04	14.20	14.42	14.20	14.32	137280
2013-09-05	14.34	14.44	14.33	14.37	90805
2013-09-06	14.41	14.47	14.26	14.42	67423
2013-09-09	14.46	14.57	14.46	14.57	104603
2013-09-10	14.69	14.78	14.63	14.78	98449
2013-09-11	14.76	14.86	14.68	14.85	131489
2013-09-12	14.63	14.68	14.59	14.65	148003
2013-09-13	14.61	14.69	14.56	14.69	122716
2013-09-16	14.80	14.82	14.69	14.69	212151
2013-09-17	14.67	14.74	14.67	14.73	112395
2013-09-18	14.76	15.02	14.67	14.98	179016
2013-09-19	15.00	15.03	14.94	14.97	117101
2013-09-20	14.99	15.01	14.85	14.92	78707
2013-09-23	14.92	14.93	14.84	14.90	94629
2013-09-24	14.86	15.02	14.84	14.95	143814
2013-09-25	14.98	15.01	14.91	14.97	108963
2013-09-26	14.97	15.03	14.83	15.01	164001
2013-09-27	14.97	15.02	14.93	15.01	130175
2013-09-30	14.85	14.96	14.79	14.89	167096
2013-10-01	14.90	14.95	14.81	14.84	379338
2013-10-02	14.73	14.79	14.56	14.78	292619
2013-10-03	14.70	14.73	14.56	14.67	180033
2013-10-04	14.70	14.85	14.66	14.83	205159
2013-10-07	14.70	14.81	14.63	14.63	268542
2013-10-08	14.60	14.68	14.39	14.39	97671
2013-10-09	14.44	14.46	14.31	14.41	101477
2013-10-10	14.49	14.77	14.49	14.75	175616
2013-10-11	14.69	14.93	14.65	14.91	123707
2013-10-14	14.80	14.96	14.80	14.94	84383
2013-10-15	14.88	14.91	14.81	14.81	119649
2013-10-16	14.84	14.95	14.84	14.93	98108
2013-10-17	14.93	15.15	14.89	15.15	118336
2013-10-18	15.24	15.51	15.06	15.49	344542
2013-10-21	15.52	15.52	15.28	15.31	200937
2013-10-22	15.35	15.45	15.35	15.38	127580
2013-10-23	15.38	15.43	15.27	15.38	113230
2013-10-24	15.38	15.46	15.34	15.45	91244
2013-10-25	15.43	15.50	15.37	15.46	100292
2013-10-28	15.49	15.49	15.36	15.44	80755
2013-10-29	15.41	15.49	15.39	15.46	117376
2013-10-30	15.46	15.47	15.30	15.35	155301
2013-10-31	15.35	15.38	15.21	15.27	140892
2013-11-01	15.25	15.36	15.21	15.36	107452
2013-11-04	15.36	15.38	15.27	15.33	198291
2013-11-05	15.25	15.35	15.14	15.35	133910
2013-11-06	15.34	15.38	15.27	15.31	107018
2013-11-07	15.32	15.33	15.09	15.19	215407
2013-11-08	15.11	15.25	15.10	15.23	237512
2013-11-11	15.13	15.18	15.08	15.17	183673
2013-11-12	15.09	15.17	15.02	15.16	173486
2013-11-13	15.05	15.26	15.05	15.25	126768
2013-11-14	15.22	15.26	15.14	15.24	106574
2013-11-15	15.21	15.35	15.19	15.33	160592
2013-11-18	15.32	15.41	15.25	15.26	214655
2013-11-19	15.24	15.34	15.16	15.17	99642
2013-11-20	15.14	15.24	15.09	15.10	132158
2013-11-21	15.12	15.35	15.12	15.31	139866
2013-11-22	15.28	15.36	15.27	15.35	97424
2013-11-25	15.34	15.36	15.31	15.34	104981
2013-11-26	15.34	15.44	15.33	15.39	116100
2013-11-27	15.41	15.50	15.38	15.49	87991
2013-11-29	15.47	15.50	15.44	15.48	66207
2013-12-02	15.47	15.50	15.38	15.40	172235
2013-12-03	15.37	15.41	15.31	15.36	108041
2013-12-04	15.30	15.36	15.19	15.30	188112
2013-12-05	15.24	15.30	15.20	15.21	118298
2013-12-06	15.29	15.36	15.29	15.33	120939
2013-12-09	15.34	15.37	15.32	15.35	174481
2013-12-10	15.31	15.47	15.31	15.37	188542
2013-12-11	15.13	15.16	15.01	15.05	188152
2013-12-12	14.98	15.05	14.89	14.99	191646
2013-12-13	14.97	15.07	14.92	15.05	307315
2013-12-16	15.05	15.29	15.05	15.26	147766
2013-12-17	15.13	15.33	15.11	15.33	219063
2013-12-18	15.32	15.57	15.25	15.56	169371
2013-12-19	15.51	15.52	15.46	15.51	186418
2013-12-20	15.49	15.75	15.49	15.74	186839
2013-12-23	15.80	15.94	15.76	15.92	206307
2013-12-24	15.96	15.99	15.91	15.99	64975
2013-12-26	16.00	16.06	15.96	16.06	99074
2013-12-27	16.16	16.20	16.05	16.11	111924
2013-12-30	16.18	16.21	15.92	16.04	177472
2013-12-31	16.02	16.09	15.96	16.01	126964
2014-01-02	16.49	16.49	15.51	15.65	289669
2014-01-03	15.64	15.73	15.56	15.73	308020
2014-01-06	15.80	15.80	15.67	15.76	147384
2014-01-07	15.98	15.98	15.78	15.86	158629
2014-01-08	15.88	15.92	15.74	15.82	123207
2014-01-09	15.80	15.86	15.74	15.77	131123
2014-01-10	15.82	15.82	15.74	15.82	110672
2014-01-13	15.76	15.80	15.53	15.62	169871
2014-01-14	15.69	15.83	15.65	15.81	143859
2014-01-15	15.84	15.90	15.82	15.86	84677
2014-01-16	15.86	15.91	15.81	15.91	143290
2014-01-17	15.91	15.96	15.84	15.87	104676
2014-01-21	15.94	15.97	15.79	15.91	163710
2014-01-22	15.95	16.01	15.86	15.97	203698
2014-01-23	15.89	15.89	15.74	15.84	111329
2014-01-24	15.72	15.72	15.36	15.43	161268
2014-01-27	15.42	15.44	15.16	15.28	151284
2014-01-28	15.30	15.42	15.25	15.42	139260
2014-01-29	15.28	15.33	15.12	15.19	217157
2014-01-30	15.33	15.41	15.27	15.34	170117
2014-01-31	15.14	15.32	15.10	15.24	132950
2014-02-03	15.23	15.23	14.64	14.72	351364
2014-02-04	14.80	14.89	14.73	14.86	178912
2014-02-05	14.85	14.85	14.63	14.74	215497
2014-02-06	14.80	14.92	14.60	14.88	217987
2014-02-07	14.95	15.07	14.94	15.07	151575
2014-02-10	15.07	15.15	14.96	15.09	127149
2014-02-11	15.13	15.28	15.10	15.26	124924
2014-02-12	15.28	15.32	15.24	15.30	146711
2014-02-13	15.19	15.46	15.18	15.45	118279
2014-02-14	15.43	15.58	15.38	15.51	155122
2014-02-18	15.51	15.64	15.50	15.57	246018
2014-02-19	15.52	15.64	15.42	15.44	148419
2014-02-20	15.45	15.59	15.44	15.57	202454
2014-02-21	15.61	15.75	15.57	15.60	325853
2014-02-24	15.60	15.79	15.60	15.72	181019
2014-02-25	15.75	15.78	15.64	15.74	241613
2014-02-26	15.76	15.78	15.70	15.78	183844
2014-02-27	15.75	15.85	15.73	15.81	128013
2014-02-28	15.85	15.95	15.81	15.95	425191
2014-03-03	15.84	15.97	15.71	15.81	324258
2014-03-04	15.97	16.40	15.97	16.22	327118
2014-03-05	16.19	16.21	16.11	16.17	141044
2014-03-06	16.21	16.24	16.11	16.15	133583
2014-03-07	16.20	16.20	16.05	16.14	147333
2014-03-10	16.10	16.15	16.06	16.13	142462
2014-03-11	15.90	16.06	15.81	15.84	606695
2014-03-12	15.79	15.94	15.72	15.90	525758
2014-03-13	15.90	15.92	15.61	15.66	128724
2014-03-14	15.63	15.70	15.56	15.60	104295
2014-03-17	15.62	15.66	15.55	15.56	259480
2014-03-18	15.58	15.70	15.58	15.68	236380
2014-03-19	15.68	15.74	15.57	15.61	141470
2014-03-20	15.57	15.67	15.54	15.61	97582
2014-03-21	15.69	15.75	15.60	15.61	114351
2014-03-24	15.65	15.69	15.53	15.57	167359
2014-03-25	15.66	15.72	15.57	15.66	118986
2014-03-26	15.69	15.70	15.48	15.50	137010
2014-03-27	15.46	15.50	15.34	15.39	168265
2014-03-28	15.40	15.55	15.39	15.50	171119
2014-03-31	15.93	15.93	15.51	15.73	246719
2014-04-01	15.73	15.81	15.69	15.77	176642
2014-04-02	15.77	15.89	15.73	15.86	228361
2014-04-03	15.88	15.88	15.74	15.82	195301
2014-04-04	15.92	15.95	15.55	15.58	252729
2014-04-07	15.54	15.56	15.34	15.40	210988
2014-04-08	15.43	15.52	15.35	15.49	158203
2014-04-09	15.54	15.70	15.50	15.68	208717
2014-04-10	15.69	15.70	15.31	15.41	240574
2014-04-11	15.28	15.42	15.18	15.22	151521
2014-04-14	15.35	15.40	15.18	15.25	193450
2014-04-15	15.32	15.41	15.05	15.27	150348
2014-04-16	15.35	15.48	15.32	15.44	97124
2014-04-17	15.42	15.50	15.36	15.44	188763
2014-04-21	15.45	15.58	15.45	15.55	127482
2014-04-22	15.57	15.75	15.57	15.75	116315
2014-04-23	15.73	15.73	15.62	15.70	151119
2014-04-24	15.75	15.75	15.60	15.64	154521
2014-04-25	15.64	15.64	15.45	15.51	156447
2014-04-28	15.51	15.55	15.36	15.48	126161
2014-04-29	15.56	15.58	15.51	15.55	131105
2014-04-30	15.52	15.60	15.43	15.58	132517
2014-05-01	15.62	15.64	15.48	15.55	127379
2014-05-02	15.56	15.70	15.50	15.61	91779
2014-05-05	15.55	15.62	15.47	15.59	138920
2014-05-06	15.58	15.60	15.44	15.48	118786
2014-05-07	15.53	15.53	15.39	15.43	165682
2014-05-08	15.42	15.52	15.19	15.19	1015402
2014-05-09	15.18	15.29	15.18	15.25	406272
2014-05-12	15.39	15.45	15.32	15.43	368620
2014-05-13	15.48	15.51	15.37	15.41	280908
2014-05-14	15.37	15.40	15.27	15.31	241536
2014-05-15	15.27	15.27	15.04	15.16	290808
2014-05-16	15.21	15.31	15.15	15.31	179859
2014-05-19	15.25	15.37	15.19	15.31	496175
2014-05-20	15.29	15.30	15.08	15.19	200242
2014-05-21	15.20	15.27	15.16	15.23	286063
2014-05-22	15.27	15.45	15.23	15.37	284089
2014-05-23	15.39	15.45	15.36	15.43	187699
2014-05-27	15.49	15.53	15.44	15.50	380436
2014-05-28	15.48	15.51	15.44	15.50	178312
2014-05-29	15.54	15.61	15.52	15.54	163413
2014-05-30	15.55	15.60	15.44	15.50	229485
2014-06-02	15.52	15.60	15.42	15.53	171939
2014-06-03	15.53	15.55	15.43	15.55	183784
2014-06-04	15.53	15.60	15.48	15.54	217489
2014-06-05	15.55	15.82	15.52	15.73	290314
2014-06-06	15.78	15.90	15.75	15.82	189911
2014-06-09	15.84	16.01	15.84	15.90	170267
2014-06-10	15.90	16.05	15.87	16.05	152653
2014-06-11	16.03	16.11	15.98	16.08	264425
2014-06-12	15.84	15.84	15.63	15.64	152326
2014-06-13	15.67	15.75	15.56	15.60	200797
2014-06-16	15.60	15.63	15.52	15.57	128504
2014-06-17	15.58	15.75	15.58	15.75	154338
2014-06-18	15.69	15.89	15.69	15.85	203845
2014-06-19	15.89	15.92	15.85	15.91	132864
2014-06-20	15.96	15.99	15.92	15.95	127940
2014-06-23	15.97	16.07	15.96	16.03	166009
2014-06-24	15.98	16.06	15.92	15.95	140557
2014-06-25	15.92	16.00	15.92	16.00	139299
2014-06-26	15.96	16.00	15.88	15.95	136640
2014-06-27	15.96	15.98	15.87	15.96	171604
2014-06-30	15.98	16.01	15.94	16.00	161070
2014-07-01	16.00	16.19	16.00	16.13	189312
2014-07-02	16.14	16.14	16.03	16.05	161873
2014-07-03	16.10	16.19	16.09	16.14	105452
2014-07-07	16.15	16.16	16.10	16.11	174226
2014-07-08	16.11	16.11	15.97	16.09	291086
2014-07-09	16.14	16.14	16.05	16.14	267495
2014-07-10	15.91	16.07	15.85	16.02	251570
2014-07-11	16.00	16.02	15.94	15.95	150695
2014-07-14	16.00	16.02	15.87	15.88	189297
2014-07-15	15.92	15.98	15.85	15.86	137783
2014-07-16	15.92	15.92	15.81	15.83	175874
2014-07-17	15.80	15.80	15.58	15.61	137252
2014-07-18	15.66	15.82	15.64	15.76	118230
2014-07-21	15.73	15.79	15.64	15.68	172481
2014-07-22	15.72	15.80	15.72	15.77	114159
2014-07-23	15.81	15.93	15.79	15.85	204220
2014-07-24	15.86	15.91	15.84	15.87	108986
2014-07-25	15.82	15.82	15.73	15.73	99232
2014-07-28	15.73	15.74	15.61	15.65	109248
2014-07-29	15.62	15.73	15.60	15.62	120728
2014-07-30	15.70	15.75	15.68	15.72	228033
2014-07-31	15.60	15.64	15.41	15.48	149996
2014-08-01	15.45	15.52	15.28	15.29	110213
2014-08-04	15.25	15.30	15.15	15.23	129488
2014-08-05	15.20	15.32	15.06	15.15	223660
2014-08-06	15.12	15.27	15.05	15.16	121508
2014-08-07	15.24	15.30	15.07	15.11	134449
2014-08-08	15.13	15.22	15.10	15.19	166649
2014-08-11	15.23	15.36	15.20	15.30	114564
2014-08-12	15.26	15.33	15.22	15.23	166852
2014-08-13	15.30	15.33	15.26	15.30	195676
2014-08-14	15.30	15.39	15.30	15.34	133144
2014-08-15	15.38	15.41	15.23	15.34	122487
2014-08-18	15.41	15.46	15.40	15.45	188628
2014-08-19	15.51	15.63	15.51	15.63	109457
2014-08-20	15.59	15.63	15.54	15.59	166144
2014-08-21	15.63	15.71	15.61	15.69	148821
2014-08-22	15.70	15.74	15.58	15.59	162440
2014-08-25	15.65	15.70	15.60	15.60	124240
2014-08-26	15.64	15.73	15.64	15.73	121228
2014-08-27	15.73	15.87	15.72	15.83	160207
2014-08-28	15.79	15.83	15.66	15.70	117297
2014-08-29	15.70	15.80	15.70	15.80	87287
2014-09-02	15.80	15.89	15.76	15.77	124574
2014-09-03	15.83	15.87	15.74	15.77	138307
2014-09-04	15.82	15.90	15.62	15.68	146114
2014-09-05	15.66	15.73	15.64	15.70	112659
2014-09-08	15.71	15.75	15.62	15.65	106943
2014-09-09	15.66	15.66	15.48	15.48	137020
2014-09-10	15.52	15.64	15.51	15.60	201206
2014-09-11	15.32	15.39	15.27	15.39	227154
2014-09-12	15.36	15.37	15.19	15.23	155334
2014-09-15	15.24	15.24	15.08	15.11	102919
2014-09-16	15.07	15.21	15.05	15.20	140714
2014-09-17	15.19	15.41	15.07	15.29	225556
2014-09-18	15.36	15.42	15.32	15.42	164574
2014-09-19	15.47	15.47	15.26	15.31	151666
2014-09-22	15.25	15.25	15.03	15.03	162369
2014-09-23	15.00	15.08	14.88	14.88	221053
2014-09-24	14.93	14.98	14.88	14.96	180928
2014-09-25	14.95	14.95	14.60	14.60	235420
2014-09-26	14.60	14.67	14.56	14.67	252792
2014-09-29	14.55	14.64	14.46	14.58	167766
2014-09-30	14.60	14.62	14.50	14.50	174698
2014-10-01	14.49	14.51	14.32	14.40	180155
2014-10-02	14.35	14.40	14.02	14.33	342986
2014-10-03	14.40	14.55	14.37	14.53	195410
2014-10-06	14.59	14.61	14.30	14.31	170818
2014-10-07	14.26	14.33	14.17	14.19	374287
2014-10-08	14.17	14.32	14.00	14.32	383924
2014-10-09	14.27	14.28	14.07	14.07	305568
2014-10-10	14.00	14.15	13.86	13.87	355314
2014-10-13	13.88	13.96	13.64	13.65	266676
2014-10-14	13.67	13.94	13.67	13.85	206771
2014-10-15	13.70	13.88	13.41	13.86	451247
2014-10-16	13.63	14.30	13.60	14.22	331692
2014-10-17	14.28	14.40	14.14	14.14	291126
2014-10-20	14.14	14.28	14.09	14.18	321207
2014-10-21	14.27	14.60	14.27	14.56	190984
2014-10-22	14.60	14.67	14.43	14.46	196084
2014-10-23	14.62	14.75	14.50	14.64	222518
2014-10-24	14.64	14.69	14.60	14.67	107494
2014-10-27	14.62	14.65	14.52	14.64	102459
2014-10-28	14.69	14.99	14.67	14.98	128175
2014-10-29	14.97	15.00	14.87	14.96	134704
2014-10-30	14.86	14.97	14.84	14.91	219728
2014-10-31	15.03	15.23	15.01	15.23	232797
2014-11-03	15.24	15.34	15.17	15.17	187368
2014-11-04	15.16	15.23	15.07	15.09	146738
2014-11-05	15.22	15.22	15.15	15.17	122290
2014-11-06	15.21	15.25	15.16	15.21	104560
2014-11-07	15.23	15.26	15.19	15.24	117361
2014-11-10	15.25	15.31	15.23	15.29	96641
2014-11-11	15.27	15.33	15.24	15.33	120874
2014-11-12	15.27	15.42	15.24	15.40	124000
2014-11-13	15.38	15.43	15.37	15.43	43868
2014-11-14	15.36	15.36	15.30	15.32	98466
2014-11-17	15.30	15.33	15.23	15.29	186214
2014-11-18	15.29	15.38	15.28	15.38	232230
2014-11-19	15.34	15.36	15.15	15.23	137075
2014-11-20	15.18	15.22	15.16	15.21	104260
2014-11-21	15.40	15.45	15.25	15.28	137846
2014-11-24	15.23	15.38	15.23	15.34	164043
2014-11-25	15.33	15.40	15.28	15.31	277855
2014-11-26	15.33	15.36	15.31	15.33	101102
2014-11-28	15.30	15.30	15.23	15.25	56452
2014-12-01	15.18	15.18	14.89	14.89	170663
2014-12-02	14.88	15.05	14.84	15.05	186662
2014-12-03	15.06	15.27	15.02	15.23	266916
2014-12-04	15.17	15.41	15.12	15.35	202598
2014-12-05	15.33	15.40	15.30	15.40	162152
2014-12-08	15.38	15.47	15.31	15.36	253138
2014-12-09	15.17	15.33	15.04	15.33	259578
2014-12-10	15.33	15.37	15.12	15.14	450828
2014-12-11	14.37	14.62	14.35	14.50	460257
2014-12-12	14.34	14.37	13.95	13.95	303862
2014-12-15	13.98	14.08	13.60	13.65	432049
2014-12-16	13.53	13.83	13.52	13.63	289307
2014-12-17	13.63	14.01	13.61	13.99	251605
2014-12-18	14.15	14.29	14.12	14.26	296337
2014-12-19	14.30	14.41	14.23	14.33	241036
2014-12-22	14.30	14.35	14.23	14.26	242017
2014-12-23	14.35	14.39	14.31	14.36	196509
2014-12-24	14.41	14.48	14.34	14.38	128510
2014-12-26	14.50	14.58	14.47	14.55	184273
2014-12-29	14.52	14.60	14.50	14.54	190065
2014-12-30	14.47	14.52	14.39	14.39	204902
2014-12-31	14.45	14.49	14.33	14.33	162649
2015-01-02	14.37	14.43	14.21	14.30	103526
2015-01-05	14.15	14.22	13.91	13.91	275173
2015-01-06	13.92	13.97	13.70	13.81	205942
2015-01-07	13.94	13.97	13.85	13.95	270340
2015-01-08	13.98	14.15	13.98	14.11	181572
2015-01-09	14.12	14.12	13.97	14.01	111168
2015-01-12	14.03	14.04	13.84	13.99	123917
2015-01-13	14.06	14.18	13.81	13.96	191018
2015-01-14	13.84	13.94	13.74	13.90	188607
2015-01-15	13.95	13.95	13.66	13.76	191079
2015-01-16	13.70	13.94	13.68	13.94	132283
2015-01-20	13.90	13.92	13.77	13.84	260443
2015-01-21	13.82	13.92	13.79	13.88	223865
2015-01-22	13.98	14.10	13.86	14.06	148287
2015-01-23	14.04	14.15	14.00	14.12	162077
2015-01-26	14.12	14.12	14.01	14.08	184601
2015-01-27	13.98	14.03	13.86	14.00	141540
2015-01-28	14.09	14.09	13.86	13.88	213959
2015-01-29	13.86	14.01	13.81	13.98	185973
2015-01-30	13.92	14.01	13.83	13.83	252427
2015-02-02	13.86	13.93	13.74	13.93	236852
2015-02-03	13.96	14.18	13.92	14.18	256815
2015-02-04	14.15	14.26	14.15	14.22	240694
2015-02-05	14.23	14.33	14.20	14.33	208655
2015-02-06	14.30	14.41	14.22	14.33	199822
2015-02-09	14.23	14.35	14.16	14.22	180953
2015-02-10	14.27	14.40	14.25	14.34	192105
2015-02-11	14.27	14.35	14.20	14.34	154298
2015-02-12	14.36	14.59	14.31	14.58	204332
2015-02-13	14.53	14.58	14.45	14.45	183955
2015-02-17	14.48	14.48	14.36	14.44	167261
2015-02-18	14.44	14.58	14.38	14.58	152208
2015-02-19	14.48	14.60	14.38	14.57	192588
2015-02-20	14.55	14.70	14.47	14.67	196555
2015-02-23	14.62	14.68	14.51	14.55	200524
2015-02-24	14.52	14.69	14.51	14.69	261591
2015-02-25	14.69	14.71	14.58	14.69	159961
2015-02-26	14.73	14.79	14.65	14.76	152813
2015-02-27	14.72	14.80	14.72	14.73	177489
2015-03-02	14.74	14.82	14.71	14.81	131994
2015-03-03	14.76	14.78	14.73	14.76	149265
2015-03-04	14.70	14.74	14.66	14.71	118266
2015-03-05	14.73	14.73	14.67	14.68	143276
2015-03-06	14.65	14.70	14.54	14.56	161654
2015-03-09	14.52	14.59	14.49	14.58	147939
2015-03-10	14.50	14.50	14.34	14.17	129332
2015-03-11	14.18	14.22	14.09	14.16	167866
2015-03-12	14.16	14.27	14.16	14.21	145727
2015-03-13	14.20	14.22	14.07	14.19	133651
2015-03-16	14.29	14.29	14.23	14.24	93355
2015-03-17	14.22	14.25	14.09	14.23	165917
2015-03-18	14.17	14.34	14.10	14.34	181245
2015-03-19	14.34	14.34	14.23	14.26	121663
2015-03-20	14.29	14.40	14.28	14.34	172055
2015-03-23	14.31	14.37	14.28	14.35	176197
2015-03-24	14.33	14.41	14.30	14.35	120415
2015-03-25	14.41	14.44	14.25	14.29	175290
2015-03-26	14.21	14.25	14.09	14.15	149319
2015-03-27	14.12	14.30	14.11	14.29	95523
2015-03-30	14.31	14.38	14.30	14.38	136596
2015-03-31	14.28	14.35	14.26	14.32	142997
2015-04-01	14.32	14.32	14.18	14.23	130941
2015-04-02	14.13	14.29	14.13	14.22	225151
2015-04-06	14.13	14.35	14.13	14.30	125007
2015-04-07	14.30	14.39	14.28	14.31	149271
2015-04-08	14.31	14.39	14.26	14.38	115528
2015-04-09	14.41	14.43	14.23	14.27	144885
2015-04-10	14.33	14.33	14.27	14.30	158848
2015-04-13	14.30	14.41	14.29	14.32	115481
2015-04-14	14.32	14.37	14.25	14.31	138825
2015-04-15	14.32	14.50	14.32	14.44	124108
2015-04-16	14.44	14.48	14.41	14.45	99476
2015-04-17	14.35	14.35	14.22	14.27	117075
2015-04-20	14.30	14.35	14.27	14.31	198523
2015-04-21	14.33	14.35	14.30	14.32	95915
2015-04-22	14.36	14.37	14.25	14.36	97016
2015-04-23	14.36	14.41	14.33	14.36	92597
2015-04-24	14.36	14.46	14.36	14.46	162366
2015-04-27	14.49	14.49	14.30	14.31	159822
2015-04-28	14.33	14.42	14.25	14.33	173831
2015-04-29	14.28	14.35	14.27	14.31	136156
2015-04-30	14.29	14.29	14.09	14.18	163241
2015-05-01	14.24	14.28	14.15	14.28	113260
2015-05-04	14.26	14.34	14.25	14.30	127872
2015-05-05	14.26	14.30	14.08	14.11	129006
2015-05-06	14.17	14.19	14.04	14.14	128206
2015-05-07	14.16	14.22	14.10	14.21	97574
2015-05-08	14.29	14.33	14.26	14.31	134101
2015-05-11	14.26	14.30	14.23	14.23	103402
2015-05-12	14.20	14.29	14.08	14.27	121686
2015-05-13	14.27	14.32	14.21	14.26	110924
2015-05-14	14.33	14.45	14.30	14.44	122035
2015-05-15	14.42	14.50	14.37	14.41	244638
2015-05-18	14.39	14.48	14.34	14.47	382108
2015-05-19	14.46	14.52	14.41	14.51	182177
2015-05-20	14.51	14.52	14.37	14.43	268254
2015-05-21	14.47	14.51	14.40	14.40	209666
2015-05-22	14.39	14.46	14.33	14.35	173803
2015-05-26	14.30	14.33	14.14	14.19	153800
2015-05-27	14.24	14.33	14.17	14.31	214776
2015-05-28	14.30	14.31	14.23	14.30	123075
2015-05-29	14.28	14.28	14.10	14.10	334528
2015-06-01	14.14	14.21	14.05	14.15	262656
2015-06-02	14.12	14.25	14.09	14.20	151306
2015-06-03	14.23	14.35	14.23	14.33	159324
2015-06-04	14.31	14.31	14.16	14.18	165648
2015-06-05	14.15	14.28	14.12	14.23	118092
2015-06-08	14.18	14.28	14.18	14.21	160669
2015-06-09	14.21	14.24	14.13	14.17	165956
2015-06-10	14.24	14.35	14.21	14.35	187173
2015-06-11	14.08	14.13	14.08	14.10	168399
2015-06-12	14.10	14.10	14.00	14.03	213547
2015-06-15	13.94	14.00	13.88	14.00	116702
2015-06-16	13.97	14.05	13.89	14.03	171882
2015-06-17	14.05	14.07	13.95	14.02	141755
2015-06-18	13.99	14.14	13.99	14.07	209277
2015-06-19	14.05	14.09	14.01	14.03	119074
2015-06-22	14.08	14.15	14.02	14.07	177804
2015-06-23	14.08	14.14	14.08	14.10	144607
2015-06-24	14.06	14.14	13.99	13.99	182931
2015-06-25	14.08	14.08	14.00	14.03	135691
2015-06-26	14.08	14.10	13.98	14.06	118049
2015-06-29	13.97	13.97	13.68	13.68	223180
2015-06-30	13.73	13.81	13.69	13.79	122317
2015-07-01	13.90	13.90	13.76	13.82	109798
2015-07-02	13.81	13.81	13.64	13.73	148548
2015-07-06	13.67	13.73	13.59	13.69	198888
2015-07-07	13.73	13.73	13.52	13.73	146992
2015-07-08	13.56	13.62	13.41	13.45	158585
2015-07-09	13.53	13.60	13.44	13.50	227813
2015-07-10	13.63	13.66	13.58	13.65	124709
2015-07-13	13.70	13.72	13.65	13.69	101593
2015-07-14	13.70	13.76	13.67	13.71	168549
2015-07-15	13.72	13.72	13.54	13.57	182420
2015-07-16	13.64	13.65	13.57	13.60	164323
2015-07-17	13.61	13.63	13.45	13.47	81049
2015-07-20	13.47	13.50	13.32	13.34	165314
2015-07-21	13.35	13.35	13.22	13.22	152290
2015-07-22	13.15	13.27	13.13	13.24	153458
2015-07-23	13.26	13.29	13.13	13.14	159009
2015-07-24	13.14	13.16	12.95	13.06	136667
2015-07-27	12.95	12.95	12.82	12.94	174482
2015-07-28	12.98	13.01	12.85	13.01	212932
2015-07-29	12.98	13.17	12.95	13.17	124988
2015-07-30	13.10	13.16	13.04	13.13	167050
2015-07-31	13.13	13.19	13.11	13.19	130301
2015-08-03	13.19	13.29	13.07	13.23	160835
2015-08-04	13.18	13.21	13.06	13.14	178713
2015-08-05	13.15	13.19	13.06	13.10	155024
2015-08-06	13.12	13.14	12.85	12.94	236142
2015-08-07	12.87	12.93	12.74	12.77	201852
2015-08-10	12.88	12.98	12.85	12.95	211665
2015-08-11	12.88	12.97	12.86	12.96	171375
2015-08-12	12.89	12.98	12.78	12.94	162139
2015-08-13	12.92	12.98	12.89	12.93	120926
2015-08-14	12.93	12.95	12.87	12.91	132733
2015-08-17	12.87	13.01	12.87	13.00	141494
2015-08-18	12.93	13.04	12.87	12.88	303692
2015-08-19	12.87	12.88	12.77	12.85	276211
2015-08-20	12.75	12.78	12.60	12.62	245480
2015-08-21	12.47	12.57	12.32	12.45	375098
2015-08-24	11.73	12.20	10.83	11.76	591430
2015-08-25	12.06	12.11	11.83	11.89	304052
2015-08-26	12.04	12.21	11.89	12.14	373288
2015-08-27	12.19	12.28	12.13	12.27	315433
2015-08-28	12.22	12.35	12.20	12.32	224685
2015-08-31	12.27	12.38	12.27	12.29	216638
2015-09-01	12.14	12.22	12.04	12.09	182398
2015-09-02	12.24	12.32	12.10	12.27	215773
2015-09-03	12.27	12.33	12.21	12.24	173217
2015-09-04	12.14	12.22	12.10	12.13	227852
2015-09-08	12.23	12.34	12.23	12.32	201282
2015-09-09	12.35	12.38	12.17	12.20	200619
2015-09-10	11.94	12.03	11.90	11.96	264729
2015-09-11	11.89	11.94	11.83	11.91	195742
2015-09-14	11.90	11.92	11.81	11.85	91209
2015-09-15	11.82	11.96	11.80	11.95	237318
2015-09-16	11.94	12.07	11.94	12.07	197927
2015-09-17	12.08	12.22	12.04	12.08	147204
2015-09-18	11.94	12.05	11.61	12.00	181376
2015-09-21	12.02	12.08	11.92	12.03	219859
2015-09-22	11.87	12.00	11.82	12.00	240303
2015-09-23	11.94	12.01	11.78	11.86	285066
2015-09-24	11.81	11.90	11.65	11.90	426182
2015-09-25	12.00	12.00	11.71	11.79	213691
2015-09-28	11.75	11.75	11.32	11.48	315283
2015-09-29	11.47	11.47	11.23	11.30	417513
2015-09-30	11.44	11.50	11.35	11.50	267069
2015-10-01	11.46	11.55	11.29	11.38	261326
2015-10-02	11.25	11.49	11.14	11.46	274222
2015-10-05	11.52	11.69	11.52	11.69	298738
2015-10-06	11.72	11.76	11.62	11.69	344222
2015-10-07	11.72	11.85	11.71	11.85	324624
2015-10-08	11.85	12.05	11.84	11.95	264414
2015-10-09	11.98	12.11	11.98	12.07	249591
2015-10-12	12.06	12.19	12.05	12.12	150531
2015-10-13	12.06	12.20	11.98	12.00	252947
2015-10-14	11.98	12.08	11.89	11.91	255552
2015-10-15	11.96	12.13	11.89	12.10	384453
2015-10-16	12.14	12.14	12.00	12.13	281506
2015-10-19	12.08	12.16	12.05	12.13	297021
2015-10-20	12.11	12.16	12.08	12.13	209529
2015-10-21	12.14	12.18	11.98	11.98	387060
2015-10-22	12.08	12.19	12.03	12.14	481880
2015-10-23	12.23	12.28	12.13	12.22	441647
2015-10-26	12.19	12.24	12.12	12.18	278833
2015-10-27	12.12	12.13	11.95	11.95	477505
2015-10-28	11.98	12.19	11.95	12.18	282034
2015-10-29	12.13	12.20	12.01	12.04	241910
2015-10-30	12.05	12.12	12.00	12.03	211140
2015-11-02	12.09	12.24	11.95	12.12	759898
2015-11-03	12.12	12.34	12.12	12.26	333368
2015-11-04	12.29	12.33	12.21	12.28	341127
2015-11-05	12.29	12.32	12.22	12.30	152211
2015-11-06	12.28	12.40	12.19	12.38	183700
2015-11-09	12.35	12.40	12.21	12.29	461125
2015-11-10	12.23	12.30	12.14	12.26	312702
2015-11-11	12.26	12.28	12.15	12.15	250801
2015-11-12	12.05	12.10	11.96	11.96	268566
2015-11-13	11.92	11.98	11.81	11.84	205353
2015-11-16	11.83	11.95	11.82	11.94	190800
2015-11-17	11.94	11.99	11.86	11.86	245760
2015-11-18	11.92	11.98	11.86	11.96	555476
2015-11-19	11.93	12.04	11.93	12.04	337100
2015-11-20	12.04	12.15	12.04	12.10	283119
2015-11-23	12.10	12.16	12.08	12.13	270916
2015-11-24	12.04	12.21	12.04	12.19	256251
2015-11-25	12.16	12.28	12.15	12.25	150923
2015-11-27	12.28	12.30	12.24	12.28	88198
2015-11-30	12.30	12.39	12.30	12.31	334586
2015-12-01	12.36	12.47	12.33	12.43	328689
2015-12-02	12.40	12.44	12.33	12.34	472075
2015-12-03	12.38	12.39	12.09	12.21	312720
2015-12-04	12.15	12.35	12.15	12.27	337391
2015-12-07	12.21	12.29	12.09	12.09	274561
2015-12-08	12.02	12.10	11.98	12.03	413629
2015-12-09	11.96	12.11	11.90	11.92	435577
2015-12-10	11.53	11.62	11.49	11.49	381940
2015-12-11	11.40	11.45	11.28	11.29	315399
2015-12-14	11.30	11.33	11.20	11.21	328555
2015-12-15	11.22	11.34	11.21	11.29	318269
2015-12-16	11.35	11.48	11.31	11.43	287867
2015-12-17	11.43	11.49	11.33	11.34	349254
2015-12-18	11.34	11.35	11.25	11.28	303007
2015-12-21	11.29	11.46	11.29	11.42	436618
2015-12-22	11.43	11.57	11.37	11.54	311508
2015-12-23	11.56	11.73	11.56	11.68	491262
2015-12-24	11.72	11.75	11.68	11.72	255083
2015-12-28	11.72	11.78	11.66	11.78	400632
2015-12-29	11.77	11.90	11.77	11.83	644150
2015-12-30	11.80	11.85	11.73	11.74	382614
2015-12-31	11.74	11.84	11.71	11.77	714632
2016-01-04	11.56	11.73	11.36	11.73	685063
2016-01-05	11.70	11.82	11.58	11.69	776720
2016-01-06	11.57	11.57	11.30	11.46	701203
2016-01-07	11.24	11.28	10.95	11.00	523726
2016-01-08	11.02	11.08	10.71	10.74	446068
2016-01-11	10.77	10.77	10.50	10.64	329011
2016-01-12	10.75	10.77	10.49	10.67	379776
2016-01-13	10.67	10.73	10.16	10.30	413471
2016-01-14	10.29	10.42	10.16	10.39	389746
2016-01-15	10.14	10.18	9.84	10.04	718020
2016-01-19	10.10	10.14	9.85	9.88	574821
2016-01-20	9.73	9.87	9.42	9.78	691501
2016-01-21	9.84	9.97	9.80	9.85	504294
2016-01-22	10.05	10.22	9.98	10.20	470598
2016-01-25	10.17	10.17	10.02	10.03	271306
2016-01-26	10.05	10.20	10.05	10.17	407199
2016-01-27	10.17	10.23	10.07	10.12	341490
2016-01-28	10.24	10.27	10.14	10.20	438851
2016-01-29	10.25	10.50	10.25	10.47	323098
2016-02-01	10.43	10.57	10.37	10.51	329644
2016-02-02	10.38	10.41	10.28	10.37	352544
2016-02-03	10.41	10.44	10.18	10.35	457452
2016-02-04	10.34	10.58	10.31	10.41	516891
2016-02-05	10.39	10.43	10.20	10.25	522870
2016-02-08	10.12	10.12	9.93	10.09	427855
2016-02-09	9.96	10.15	9.90	10.06	445305
2016-02-10	10.06	10.16	10.00	10.02	262524
2016-02-11	9.84	9.91	9.73	9.86	533495
2016-02-12	9.90	10.05	9.81	9.99	255119
2016-02-16	10.09	10.23	10.09	10.15	614963
2016-02-17	10.25	10.39	10.25	10.36	278341
2016-02-18	10.40	10.42	10.32	10.33	296790
2016-02-19	10.29	10.42	10.27	10.41	233002
2016-02-22	10.50	10.53	10.47	10.51	259033
2016-02-23	10.44	10.53	10.42	10.50	276940
2016-02-24	10.41	10.57	10.34	10.57	354346
2016-02-25	10.61	10.67	10.55	10.67	252245
2016-02-26	10.72	10.72	10.65	10.71	207963
2016-02-29	10.69	10.81	10.69	10.74	323380
2016-03-01	10.85	10.94	10.80	10.94	401019
2016-03-02	10.92	11.10	10.91	11.09	254687
2016-03-03	11.12	11.34	11.09	11.34	488995
2016-03-04	11.30	11.47	11.28	11.36	293229
2016-03-07	11.36	11.52	11.35	11.48	416722
2016-03-08	11.47	11.47	11.31	11.41	587676
2016-03-09	11.44	11.48	11.37	11.16	148830
2016-03-10	11.21	11.24	11.04	11.10	317209
2016-03-11	11.14	11.25	11.14	11.22	314063
2016-03-14	11.21	11.27	11.16	11.24	212586
2016-03-15	11.20	11.20	11.05	11.11	261335
2016-03-16	11.08	11.20	11.06	11.17	110340
2016-03-17	11.19	11.39	11.19	11.34	430336
2016-03-18	11.41	11.58	11.41	11.51	242880
2016-03-21	11.52	11.58	11.50	11.55	184597
2016-03-22	11.49	11.60	11.48	11.55	139315
2016-03-23	11.51	11.54	11.42	11.43	216027
2016-03-24	11.40	11.40	11.24	11.31	371357
2016-03-28	11.30	11.39	11.29	11.29	214662
2016-03-29	11.25	11.56	11.25	11.52	225219
2016-03-30	11.60	11.67	11.58	11.63	286820
2016-03-31	11.61	11.71	11.60	11.71	304402
2016-04-01	11.62	11.67	11.57	11.66	183609
2016-04-04	11.63	11.63	11.50	11.50	184614
2016-04-05	11.44	11.44	11.34	11.35	226668
2016-04-06	11.35	11.48	11.34	11.44	107641
2016-04-07	11.46	11.46	11.30	11.35	407337
2016-04-08	11.40	11.47	11.30	11.33	194630
2016-04-11	11.42	11.48	11.35	11.35	162317
2016-04-12	11.35	11.56	11.35	11.49	271602
2016-04-13	11.56	11.76	11.56	11.70	297539
2016-04-14	11.67	11.77	11.67	11.68	172974
2016-04-15	11.65	11.75	11.62	11.70	137985
2016-04-18	11.67	11.88	11.62	11.76	297049
2016-04-19	11.79	11.88	11.78	11.82	384407
2016-04-20	11.84	11.91	11.81	11.87	313693
2016-04-21	11.87	11.97	11.82	11.84	238563
2016-04-22	11.84	12.01	11.83	12.01	365878
2016-04-25	12.03	12.04	11.89	11.99	279608
2016-04-26	12.02	12.07	11.98	12.05	277843
2016-04-27	12.05	12.10	11.99	12.10	134221
2016-04-28	12.04	12.12	12.02	12.04	230918
2016-04-29	11.99	12.04	11.93	12.01	232083
2016-05-02	12.03	12.07	11.97	12.03	183278
2016-05-03	11.94	11.97	11.79	11.88	165709
2016-05-04	11.80	11.86	11.75	11.80	251914
2016-05-05	11.78	11.85	11.76	11.77	167770
2016-05-06	11.75	11.84	11.70	11.75	195062
2016-05-09	11.75	11.81	11.68	11.79	142260
2016-05-10	11.75	11.88	11.75	11.85	221165
2016-05-11	11.85	11.85	11.75	11.76	150402
2016-05-12	11.80	11.82	11.65	11.75	246713
2016-05-13	11.77	11.77	11.61	11.68	278718
2016-05-16	11.65	11.77	11.62	11.76	397184
2016-05-17	11.71	11.75	11.58	11.62	356424
2016-05-18	11.56	11.68	11.55	11.62	189748
2016-05-19	11.59	11.65	11.43	11.49	360078
2016-05-20	11.52	11.62	11.52	11.59	223446
2016-05-23	11.62	11.70	11.59	11.60	275081
2016-05-24	11.69	11.83	11.68	11.83	219855
2016-05-25	11.88	11.93	11.87	11.87	233937
2016-05-26	11.91	11.94	11.88	11.90	201443
2016-05-27	11.89	11.99	11.89	11.99	120876
2016-05-31	12.02	12.08	12.01	12.02	271351
2016-06-01	11.97	12.13	11.95	12.11	348895
2016-06-02	12.08	12.15	12.06	12.15	161151
2016-06-03	12.08	12.13	12.04	12.13	220163
2016-06-06	12.11	12.32	12.11	12.27	289888
2016-06-07	12.24	12.38	12.22	12.36	359193
2016-06-08	12.35	12.46	12.35	12.21	167240
2016-06-09	12.22	12.26	12.18	12.21	183301
2016-06-10	12.17	12.17	12.00	12.05	225257
2016-06-13	11.97	12.00	11.88	11.89	243021
2016-06-14	11.87	11.91	11.76	11.82	262716
2016-06-15	11.85	11.90	11.82	11.85	167181
2016-06-16	11.78	11.83	11.70	11.83	175773
2016-06-17	11.83	11.85	11.76	11.80	119891
2016-06-20	11.99	12.04	11.89	11.93	231316
2016-06-21	11.98	11.98	11.88	11.94	271693
2016-06-22	11.94	11.98	11.85	11.87	250268
2016-06-23	12.00	12.07	11.97	12.00	291300
2016-06-24	11.65	11.82	11.58	11.63	311379
2016-06-27	11.59	11.63	11.25	11.25	429315
2016-06-28	11.34	11.49	11.31	11.45	243119
2016-06-29	11.60	11.65	11.55	11.65	339431
2016-06-30	11.68	11.79	11.62	11.77	301712
2016-07-01	11.77	11.98	11.77	11.89	274469
2016-07-05	11.82	11.83	11.69	11.73	405091
2016-07-06	11.69	11.81	11.63	11.77	230393
2016-07-07	11.77	11.87	11.73	11.80	200178
2016-07-08	11.90	12.07	11.90	12.04	263362
2016-07-11	12.13	12.23	12.08	12.16	224269
2016-07-12	12.27	12.38	12.25	12.30	268540
2016-07-13	12.38	12.38	12.27	12.27	187614
2016-07-14	12.34	12.40	12.33	12.33	200661
2016-07-15	12.34	12.39	12.30	12.32	215494
2016-07-18	12.29	12.41	12.29	12.38	265607
2016-07-19	12.35	12.38	12.30	12.33	201364
2016-07-20	12.36	12.42	12.31	12.40	247372
2016-07-21	12.43	12.43	12.29	12.34	203954
2016-07-22	12.36	12.43	12.30	12.38	181524
2016-07-25	12.42	12.42	12.29	12.32	526329
2016-07-26	12.36	12.50	12.35	12.49	426177
2016-07-27	12.53	12.66	12.53	12.62	293519
2016-07-28	12.63	12.69	12.60	12.68	227017
2016-07-29	12.65	12.75	12.62	12.72	226822
2016-08-01	12.72	12.73	12.60	12.61	200340
2016-08-02	12.60	12.61	12.42	12.46	247105
2016-08-03	12.46	12.53	12.46	12.49	185479
2016-08-04	12.54	12.60	12.53	12.60	179968
2016-08-05	12.65	12.80	12.63	12.75	219714
2016-08-08	12.80	12.83	12.70	12.75	204904
2016-08-09	12.76	12.81	12.75	12.77	135577
2016-08-10	12.79	12.83	12.74	12.77	201595
2016-08-11	12.81	12.85	12.78	12.84	180884
2016-08-12	12.83	12.84	12.74	12.78	191185
2016-08-15	12.83	12.93	12.81	12.88	242339
2016-08-16	12.89	12.90	12.77	12.78	170841
2016-08-17	12.82	12.87	12.71	12.76	160130
2016-08-18	12.81	12.90	12.77	12.85	221881
2016-08-19	12.85	12.88	12.78	12.80	191073
2016-08-22	12.79	12.89	12.77	12.79	174295
2016-08-23	12.84	12.92	12.82	12.82	259969
2016-08-24	12.88	12.91	12.79	12.79	198685
2016-08-25	12.81	12.86	12.76	12.82	135218
2016-08-26	12.81	12.89	12.71	12.78	190073
2016-08-29	12.78	12.85	12.75	12.80	174641
2016-08-30	12.80	12.84	12.75	12.77	191943
2016-08-31	12.76	12.79	12.70	12.75	225782
2016-09-01	12.77	12.80	12.70	12.74	117766
2016-09-02	12.81	12.85	12.74	12.82	173233
2016-09-06	12.86	12.88	12.79	12.88	157633
2016-09-07	12.89	12.95	12.86	12.93	194529
2016-09-08	12.93	12.93	12.87	12.69	154049
2016-09-09	12.65	12.65	12.44	12.46	212800
2016-09-12	12.37	12.49	12.31	12.47	358387
2016-09-13	12.39	12.40	12.26	12.38	281256
2016-09-14	12.39	12.42	12.23	12.28	164607
2016-09-15	12.27	12.33	12.24	12.33	278872
2016-09-16	12.35	12.36	12.27	12.32	169064
2016-09-19	12.38	12.44	12.32	12.33	119659
2016-09-20	12.41	12.44	12.31	12.32	139863
2016-09-21	12.35	12.44	12.31	12.42	227972
2016-09-22	12.52	12.65	12.51	12.64	153222
2016-09-23	12.65	12.66	12.57	12.62	138590
2016-09-26	12.60	12.61	12.47	12.48	158475
2016-09-27	12.48	12.59	12.40	12.59	161913
2016-09-28	12.63	12.65	12.55	12.65	129173
2016-09-29	12.67	12.67	12.56	12.61	223147
2016-09-30	12.63	12.72	12.63	12.66	189429
2016-10-03	12.64	12.71	12.61	12.67	95017
2016-10-04	12.68	12.70	12.58	12.62	255997
2016-10-05	12.66	12.70	12.63	12.64	177633
2016-10-06	12.66	12.69	12.60	12.65	171086
2016-10-07	12.70	12.70	12.60	12.60	186029
2016-10-10	12.68	12.77	12.66	12.66	210880
2016-10-11	12.70	12.70	12.45	12.45	310941
2016-10-12	12.50	12.55	12.45	12.45	201070
2016-10-13	12.43	12.43	12.31	12.33	205023
2016-10-14	12.40	12.44	12.34	12.34	132229
2016-10-17	12.34	12.38	12.17	12.20	208933
2016-10-18	12.26	12.31	12.21	12.26	170736
2016-10-19	12.29	12.31	12.25	12.27	134087
2016-10-20	12.24	12.28	12.18	12.24	135436
2016-10-21	12.17	12.25	12.17	12.25	105898
2016-10-24	12.34	12.38	12.31	12.32	170195
2016-10-25	12.34	12.35	12.22	12.22	128442
2016-10-26	12.18	12.21	12.11	12.16	120971
2016-10-27	12.20	12.20	12.11	12.11	109068
2016-10-28	12.10	12.13	11.99	12.05	249013
2016-10-31	12.03	12.05	11.94	11.94	229224
2016-11-01	11.99	12.01	11.77	11.87	329889
2016-11-02	11.82	11.84	11.72	11.72	250853
2016-11-03	11.71	11.79	11.66	11.66	187552
2016-11-04	11.69	11.78	11.68	11.71	149281
2016-11-07	11.88	11.97	11.86	11.91	175704
2016-11-08	11.88	12.00	11.87	11.95	176412
2016-11-09	11.91	12.26	11.88	12.22	408522
2016-11-10	12.31	12.50	12.30	12.47	311461
2016-11-11	12.50	12.69	12.49	12.65	317210
2016-11-14	12.75	12.90	12.75	12.84	505409
2016-11-15	12.86	12.91	12.78	12.91	289919
2016-11-16	12.86	12.94	12.82	12.91	213307
2016-11-17	12.91	12.96	12.88	12.93	292274
2016-11-18	12.99	13.00	12.94	12.98	236625
2016-11-21	13.01	13.12	13.01	13.05	319129
2016-11-22	13.07	13.18	13.07	13.18	408920
2016-11-23	13.21	13.31	13.18	13.29	283863
2016-11-25	13.32	13.46	13.32	13.44	160488
2016-11-28	13.45	13.45	13.33	13.37	302950
2016-11-29	13.37	13.41	13.28	13.32	322080
2016-11-30	13.36	13.40	13.23	13.23	261098
2016-12-01	13.28	13.37	13.19	13.20	259829
2016-12-02	13.25	13.30	13.23	13.24	222731
2016-12-05	13.33	13.41	13.31	13.36	374070
2016-12-06	13.36	13.54	13.36	13.54	370667
2016-12-07	13.54	13.74	13.51	13.73	380446
2016-12-08	13.76	13.95	13.66	13.62	656029
2016-12-09	13.66	13.82	13.62	13.74	638546
2016-12-12	13.74	13.74	13.56	13.67	525165
2016-12-13	13.67	13.80	13.63	13.71	331393
2016-12-14	13.62	13.70	13.50	13.54	327773
2016-12-15	13.52	13.66	13.51	13.57	372619
2016-12-16	13.63	13.66	13.55	13.57	223857
2016-12-19	13.57	13.63	13.52	13.54	374429
2016-12-20	13.60	13.64	13.56	13.62	429150
2016-12-21	13.61	13.64	13.59	13.63	277953
2016-12-22	13.63	13.63	13.52	13.58	329678
2016-12-23	13.60	13.60	13.46	13.54	392872
2016-12-27	13.59	13.62	13.51	13.55	420062
2016-12-28	13.53	13.54	13.36	13.39	545479
2016-12-29	13.39	13.44	13.03	13.42	518908
2016-12-30	13.47	13.48	13.33	13.39	397307
2017-01-03	13.52	13.53	13.36	13.36	1213661
2017-01-04	13.47	13.59	13.45	13.54	1423099
2017-01-05	13.58	13.62	13.50	13.54	1546851
2017-01-06	13.55	13.63	13.53	13.57	508089
2017-01-09	13.57	13.71	13.27	13.47	763959
2017-01-10	13.50	13.57	13.48	13.51	642864
2017-01-11	13.57	13.61	13.52	13.57	412517
2017-01-12	13.58	13.64	13.40	13.63	813102
2017-01-13	13.67	13.69	13.59	13.62	290298
2017-01-17	13.62	13.64	13.55	13.58	421071
2017-01-18	13.61	13.64	13.52	13.62	275232
2017-01-19	13.57	13.63	13.48	13.57	236112
2017-01-20	13.61	13.63	13.54	13.58	328461
2017-01-23	13.58	13.58	13.50	13.55	319716
2017-01-24	13.59	13.77	13.55	13.76	421224
2017-01-25	13.85	13.90	13.82	13.86	433925
2017-01-26	13.89	13.96	13.85	13.91	368881
2017-01-27	13.91	13.92	13.85	13.87	229525
2017-01-30	13.85	13.85	13.67	13.72	445118
2017-01-31	13.68	13.74	13.66	13.73	509875
2017-02-01	13.82	13.89	13.74	13.85	347656
2017-02-02	13.82	13.92	13.82	13.89	279946
2017-02-03	13.97	14.00	13.91	14.00	280564
2017-02-06	13.98	13.98	13.93	13.94	197961
2017-02-07	13.97	14.02	13.92	13.95	334200
2017-02-08	13.93	13.97	13.89	13.95	218782
2017-02-09	13.99	14.12	13.96	14.11	285142
2017-02-10	14.19	14.27	14.17	14.24	227180
2017-02-13	14.29	14.40	14.27	14.31	255418
2017-02-14	14.29	14.42	14.28	14.40	281263
2017-02-15	14.40	14.43	14.36	14.38	298551
2017-02-16	14.39	14.41	14.33	14.38	306944
2017-02-17	14.35	14.40	14.32	14.40	160670
2017-02-21	14.40	14.49	14.40	14.44	265740
2017-02-22	14.45	14.49	14.42	14.45	250001
2017-02-23	14.50	14.50	14.37	14.43	375099
2017-02-24	14.33	14.39	14.33	14.38	264472
2017-02-27	14.37	14.47	14.33	14.46	189747
2017-02-28	14.42	14.44	14.28	14.29	283943
2017-03-01	14.48	14.50	14.41	14.49	272442
2017-03-02	14.50	14.50	14.39	14.40	224951
2017-03-03	14.37	14.40	14.27	14.33	175713
2017-03-06	14.28	14.30	14.20	14.23	216579
2017-03-07	14.21	14.23	14.06	14.06	331161
2017-03-08	14.10	14.17	14.02	14.03	218714
2017-03-09	14.02	14.08	13.89	13.66	311443
2017-03-10	13.70	13.82	13.59	13.66	296619
2017-03-13	13.64	13.76	13.64	13.75	216869
2017-03-14	13.72	13.74	13.62	13.74	184927
2017-03-15	13.78	13.95	13.70	13.95	340241
2017-03-16	13.98	13.98	13.86	13.86	211487
2017-03-17	13.92	14.03	13.91	14.03	214925
2017-03-20	14.02	14.02	13.92	13.98	196696
2017-03-21	14.00	14.03	13.66	13.66	331272
2017-03-22	13.68	13.74	13.59	13.65	197379
2017-03-23	13.65	13.80	13.65	13.79	183514
2017-03-24	13.86	13.88	13.71	13.76	187597
2017-03-27	13.66	13.78	13.59	13.78	164632
2017-03-28	13.74	13.87	13.72	13.85	181444
2017-03-29	13.89	13.93	13.85	13.90	133566
2017-03-30	13.90	14.03	13.86	14.01	165915
2017-03-31	14.04	14.05	14.00	14.00	205269
2017-04-03	14.04	14.08	13.91	13.97	176704
2017-04-04	13.96	13.97	13.85	13.87	185139
2017-04-05	13.93	14.01	13.84	13.84	173776
2017-04-06	13.86	13.97	13.80	13.94	197388
2017-04-07	13.94	14.04	13.92	14.04	188980
2017-04-10	14.07	14.14	14.02	14.07	227148
2017-04-11	14.06	14.17	14.02	14.15	199494
2017-04-12	14.11	14.13	14.05	14.05	227202
2017-04-13	14.08	14.08	13.96	13.99	285072
2017-04-17	14.02	14.12	13.96	14.11	244270
2017-04-18	14.07	14.07	13.96	14.05	130664
2017-04-19	14.12	14.17	14.09	14.12	200438
2017-04-20	14.18	14.34	14.15	14.34	169407
2017-04-21	14.34	14.35	14.23	14.28	173388
2017-04-24	14.36	14.48	14.36	14.46	247055
2017-04-25	14.50	14.62	14.48	14.57	215131
2017-04-26	14.54	14.67	14.54	14.66	206584
2017-04-27	14.67	14.73	14.59	14.61	268545
2017-04-28	14.64	14.67	14.55	14.57	211976
2017-05-01	14.65	14.66	14.56	14.60	206792
2017-05-02	14.64	14.64	14.49	14.61	320792
2017-05-03	14.60	14.62	14.54	14.62	138044
2017-05-04	14.63	14.64	14.48	14.56	203705
2017-05-05	14.62	14.64	14.56	14.63	102893
2017-05-08	14.63	14.64	14.55	14.61	173314
2017-05-09	14.62	14.66	14.55	14.56	264204
2017-05-10	14.59	14.66	14.55	14.56	157999
2017-05-11	14.57	14.59	14.44	14.48	278234
2017-05-12	14.49	14.49	14.35	14.41	257975
2017-05-15	14.41	14.50	14.36	14.47	209001
2017-05-16	14.50	14.50	14.39	14.46	182443
2017-05-17	14.31	14.34	14.16	14.22	328236
2017-05-18	14.16	14.29	14.13	14.27	201669
2017-05-19	14.26	14.40	14.26	14.38	265132
2017-05-22	14.44	14.55	14.38	14.51	237600
2017-05-23	14.58	14.58	14.47	14.58	192836
2017-05-24	14.60	14.62	14.50	14.53	189884
2017-05-25	14.62	14.62	14.43	14.49	223389
2017-05-26	14.49	14.51	14.40	14.45	132610
2017-05-30	14.47	14.53	14.42	14.47	154473
2017-05-31	14.50	14.50	14.40	14.42	164703
2017-06-01	14.45	14.61	14.41	14.61	191731
2017-06-02	14.64	14.70	14.59	14.69	201246
2017-06-05	14.69	14.70	14.66	14.68	124724
2017-06-06	14.62	14.65	14.53	14.63	254222
2017-06-07	14.64	14.69	14.55	14.58	302690
2017-06-08	14.56	14.80	14.55	14.52	258388
2017-06-09	14.55	14.64	14.50	14.52	206381
2017-06-12	14.52	14.52	14.41	14.45	159473
2017-06-13	14.45	14.57	14.45	14.51	155896
2017-06-14	14.56	14.56	14.43	14.49	194649
2017-06-15	14.40	14.43	14.30	14.39	162687
2017-06-16	14.42	14.43	14.32	14.36	163952
2017-06-19	14.43	14.50	14.41	14.50	261319
2017-06-20	14.46	14.49	14.33	14.39	163610
2017-06-21	14.37	14.38	14.27	14.28	245755
2017-06-22	14.28	14.36	14.26	14.30	198893
2017-06-23	14.30	14.39	14.28	14.33	167903
2017-06-26	14.36	14.49	14.35	14.45	210680
2017-06-27	14.48	14.51	14.37	14.39	509514
2017-06-28	14.42	14.63	14.42	14.58	391664
2017-06-29	14.63	14.63	14.42	14.51	484240
2017-06-30	14.54	14.62	14.47	14.59	199073
2017-07-03	14.63	14.71	14.60	14.71	173182
2017-07-05	14.73	14.75	14.61	14.68	270214
2017-07-06	14.64	14.64	14.43	14.46	341188
2017-07-07	14.52	14.65	14.48	14.64	214233
2017-07-10	14.63	14.73	14.60	14.69	307250
2017-07-11	14.65	14.74	14.63	14.69	305407
2017-07-12	14.77	14.91	14.77	14.86	240789
2017-07-13	14.90	14.91	14.76	14.87	497567
2017-07-14	14.87	15.01	14.87	14.94	335296
2017-07-17	14.98	15.02	14.93	14.97	366029
2017-07-18	14.97	14.99	14.89	14.94	381997
2017-07-19	14.95	15.05	14.95	15.02	275809
2017-07-20	15.05	15.11	14.97	15.06	289602
2017-07-21	15.05	15.07	14.96	15.06	193436
2017-07-24	15.03	15.10	15.00	15.08	178923
2017-07-25	15.13	15.18	15.10	15.16	284029
2017-07-26	15.21	15.21	15.03	15.05	254181
2017-07-27	15.10	15.10	14.79	14.79	461336
2017-07-28	14.80	14.84	14.73	14.84	269391
2017-07-31	14.91	14.97	14.83	14.96	309567
2017-08-01	15.01	15.01	14.90	14.93	241510
2017-08-02	14.96	14.97	14.85	14.88	224280
2017-08-03	14.87	14.94	14.77	14.79	175453
2017-08-04	14.83	14.86	14.77	14.79	180224
2017-08-07	14.81	14.88	14.78	14.81	130401
2017-08-08	14.81	14.88	14.75	14.79	201009
2017-08-09	14.77	14.78	14.59	14.63	286553
2017-08-10	14.63	14.63	14.15	14.16	409957
2017-08-11	14.10	14.28	14.02	14.26	406189
2017-08-14	14.36	14.54	14.32	14.48	231274
2017-08-15	14.50	14.53	14.41	14.41	150380
2017-08-16	14.45	14.54	14.45	14.50	158802
2017-08-17	14.48	14.51	14.22	14.26	188809
2017-08-18	14.23	14.29	14.19	14.24	250800
2017-08-21	14.21	14.25	14.17	14.21	129175
2017-08-22	14.23	14.35	14.22	14.35	211187
2017-08-23	14.29	14.35	14.20	14.32	191101
2017-08-24	14.37	14.40	14.27	14.33	192217
2017-08-25	14.36	14.38	14.30	14.33	181418
2017-08-28	14.38	14.41	14.31	14.37	143841
2017-08-29	14.30	14.46	14.30	14.44	148653
2017-08-30	14.45	14.60	14.44	14.59	203198
2017-08-31	14.67	14.83	14.61	14.79	221611
2017-09-01	14.83	14.96	14.80	14.96	192662
2017-09-05	14.95	14.95	14.68	14.68	270732
2017-09-06	14.74	14.83	14.74	14.81	203114
2017-09-07	14.83	14.86	14.76	14.85	172406
2017-09-08	14.84	14.89	14.79	14.83	143971
2017-09-11	14.93	14.94	14.87	14.60	180182
2017-09-12	14.69	14.73	14.65	14.65	221480
2017-09-13	14.66	14.79	14.66	14.77	238313
2017-09-14	14.73	14.78	14.68	14.71	181070
2017-09-15	14.74	14.87	14.71	14.87	189823
2017-09-18	14.87	14.94	14.85	14.93	228309
2017-09-19	14.96	15.04	14.93	15.02	227235
2017-09-20	15.10	15.22	15.01	15.12	312119
2017-09-21	15.18	15.20	15.10	15.19	219856
2017-09-22	15.23	15.41	15.23	15.37	338587
2017-09-25	15.37	15.44	15.34	15.43	276571
2017-09-26	15.48	15.51	15.44	15.47	281601
2017-09-27	15.50	15.63	15.37	15.58	312177
2017-09-28	15.58	15.70	15.55	15.67	287010
2017-09-29	15.74	15.80	15.71	15.79	173427
2017-10-02	15.85	15.86	15.75	15.83	200110
2017-10-03	15.80	15.90	15.79	15.87	318346
2017-10-04	15.89	15.89	15.83	15.87	256925
2017-10-05	15.88	15.90	15.84	15.90	207908
2017-10-06	15.87	15.88	15.76	15.78	203565
2017-10-09	15.78	16.02	15.78	15.87	447582
2017-10-10	15.91	15.98	15.85	15.98	309205
2017-10-11	15.97	16.00	15.92	16.00	187582
2017-10-12	16.00	16.01	15.90	15.98	240579
2017-10-13	15.96	16.01	15.94	15.95	167012
2017-10-16	15.93	16.01	15.91	15.95	123561
2017-10-17	15.90	15.95	15.87	15.89	215963
2017-10-18	15.90	15.94	15.83	15.90	257688
2017-10-19	15.85	15.90	15.76	15.88	216460
2017-10-20	15.99	16.01	15.90	15.94	217148
2017-10-23	15.95	15.98	15.87	15.89	149546
2017-10-24	15.94	16.00	15.88	15.90	207304
2017-10-25	15.91	15.94	15.76	15.87	187953
2017-10-26	15.89	15.99	15.78	15.81	168517
2017-10-27	15.82	15.95	15.80	15.94	192856
2017-10-30	15.94	15.95	15.86	15.94	243287
2017-10-31	15.97	15.98	15.91	15.96	152052
2017-11-01	16.06	16.07	15.89	15.91	190320
2017-11-02	15.89	16.01	15.85	15.92	209669
2017-11-03	15.95	16.05	15.89	16.03	221502
2017-11-06	16.05	16.11	16.03	16.09	230951
2017-11-07	16.09	16.13	15.94	15.95	225690
2017-11-08	15.96	16.00	15.88	15.96	197769
2017-11-09	15.89	15.97	15.75	15.82	271406
2017-11-10	15.84	15.84	15.75	15.79	145322
2017-11-13	15.75	15.75	15.50	15.51	271210
2017-11-14	15.48	15.48	15.24	15.36	305558
2017-11-15	15.27	15.29	15.16	15.24	317613
2017-11-16	15.34	15.59	15.34	15.49	195750
2017-11-17	15.50	15.65	15.49	15.63	212259
2017-11-20	15.63	15.79	15.63	15.78	237906
2017-11-21	15.83	15.94	15.81	15.91	199369
2017-11-22	15.95	16.00	15.93	15.99	154191
2017-11-24	16.01	16.04	15.99	16.00	56690
2017-11-27	16.05	16.06	15.88	15.97	208452
2017-11-28	15.95	16.04	15.87	16.03	259572
2017-11-29	16.05	16.16	16.02	16.16	187246
2017-11-30	16.19	16.19	16.08	16.12	321799
2017-12-01	16.07	16.07	15.74	16.02	236940
2017-12-04	16.14	16.24	15.91	15.95	304862
2017-12-05	15.95	15.97	15.87	15.88	201660
2017-12-06	15.85	15.91	15.78	15.83	176316
2017-12-07	15.79	15.98	15.79	15.90	167081
2017-12-08	15.92	15.99	15.86	15.93	226542
2017-12-11	15.94	15.95	15.85	15.53	270675
2017-12-12	15.57	15.60	15.44	15.46	285107
2017-12-13	15.41	15.52	15.41	15.47	232937
2017-12-14	15.51	15.51	15.39	15.43	226449
2017-12-15	15.49	15.71	15.42	15.70	385114
2017-12-18	15.81	15.91	15.78	15.79	416978
2017-12-19	15.88	15.95	15.87	15.88	376298
2017-12-20	15.94	16.00	15.90	15.96	239852
2017-12-21	16.04	16.09	15.98	16.03	256266
2017-12-22	16.05	16.13	16.05	16.10	253370
2017-12-26	16.05	16.13	16.05	16.12	149423
2017-12-27	16.18	16.19	16.10	16.11	268127
2017-12-28	16.10	16.11	16.06	16.08	300103
2017-12-29	16.16	16.22	16.14	16.17	231524
2018-01-02	16.24	16.28	16.18	16.20	310550
2018-01-03	16.22	16.33	16.22	16.31	204948
2018-01-04	16.42	16.50	16.37	16.40	303692
2018-01-05	16.46	16.51	16.43	16.49	260327
2018-01-08	16.54	16.54	16.49	16.52	226465
2018-01-09	16.59	16.65	16.54	16.65	328488
2018-01-10	16.65	16.70	16.57	16.59	308904
2018-01-11	16.64	16.76	16.64	16.76	271054
2018-01-12	16.79	16.96	16.79	16.95	218104
2018-01-16	17.05	17.11	16.88	16.91	319895
2018-01-17	16.93	16.94	16.85	16.93	260395
2018-01-18	16.91	16.93	16.78	16.84	276168
2018-01-19	16.84	16.95	16.84	16.95	246785
2018-01-22	16.95	17.06	16.95	17.02	234983
2018-01-23	17.04	17.11	16.98	17.08	285362
2018-01-24	17.18	17.18	17.00	17.08	259633
2018-01-25	17.15	17.15	17.01	17.08	233639
2018-01-26	17.11	17.11	17.00	17.03	235862
2018-01-29	17.00	17.03	16.83	16.84	311630
2018-01-30	16.63	16.73	16.51	16.54	346151
2018-01-31	16.61	16.71	16.57	16.58	250391
2018-02-01	16.52	16.55	16.47	16.51	299936
2018-02-02	16.45	16.46	16.18	16.21	301978
2018-02-05	16.10	16.11	15.25	15.43	567446
2018-02-06	15.25	15.76	15.06	15.60	466415
2018-02-07	15.59	15.93	15.58	15.87	276763
2018-02-08	15.91	15.95	15.33	15.33	292636
2018-02-09	15.38	15.59	15.14	15.54	345617
2018-02-12	15.60	15.82	15.42	15.77	214034
2018-02-13	15.74	15.88	15.62	15.84	222923
2018-02-14	15.76	16.06	15.74	16.06	261640
2018-02-15	16.13	16.19	16.00	16.15	149252
2018-02-16	16.13	16.31	16.12	16.17	184528
2018-02-20	16.16	16.22	16.06	16.12	199440
2018-02-21	16.12	16.22	16.04	16.04	166496
2018-02-22	16.10	16.22	16.02	16.06	164277
2018-02-23	16.11	16.11	15.96	15.99	579759
2018-02-26	16.04	16.05	15.93	15.99	467834
2018-02-27	16.02	16.07	15.95	15.95	388195
2018-02-28	16.01	16.05	15.86	15.86	465874
2018-03-01	15.90	15.96	15.62	15.73	454870
2018-03-02	15.56	15.81	15.53	15.77	394903
2018-03-05	15.69	15.94	15.63	15.92	137670
2018-03-06	15.91	15.99	15.85	15.99	224066
2018-03-07	15.90	16.09	15.87	15.98	476494
2018-03-08	16.04	16.09	15.98	15.78	298264
2018-03-09	15.91	16.02	15.76	16.01	236178
2018-03-12	16.07	16.11	16.01	16.11	162948
2018-03-13	16.14	16.17	15.99	16.00	169952
2018-03-14	16.09	16.09	15.90	15.93	196934
2018-03-15	15.97	15.97	15.76	15.79	321336
2018-03-16	15.75	15.96	15.75	15.93	323972
2018-03-19	15.87	15.89	15.54	15.70	319335
2018-03-20	15.73	15.81	15.70	15.76	278621
2018-03-21	15.82	16.01	15.76	15.98	205484
2018-03-22	15.84	15.90	15.67	15.70	294857
2018-03-23	15.71	15.83	15.36	15.37	386038
2018-03-26	15.50	15.57	15.32	15.52	271446
2018-03-27	15.56	15.60	15.17	15.22	273080
2018-03-28	15.27	15.39	15.18	15.38	374200
2018-03-29	15.36	15.58	15.32	15.56	341367
2018-04-02	15.54	15.55	15.26	15.46	682053
2018-04-03	15.53	15.55	15.30	15.44	386011
2018-04-04	15.33	15.63	15.25	15.63	301471
2018-04-05	15.80	15.84	15.55	15.83	262912
2018-04-06	15.72	15.76	15.33	15.44	378322
2018-04-09	15.49	15.69	15.48	15.54	221412
2018-04-10	15.69	15.83	15.63	15.82	227390
2018-04-11	15.76	15.85	15.70	15.85	176491
2018-04-12	15.89	15.98	15.88	15.98	155772
2018-04-13	16.00	16.00	15.85	15.91	133362
2018-04-16	16.00	16.07	15.94	16.05	138449
2018-04-17	16.13	16.22	16.07	16.09	216204
2018-04-18	16.16	16.39	16.09	16.32	438164
2018-04-19	16.30	16.30	16.18	16.26	111655
2018-04-20	16.29	16.29	16.06	16.07	147712
2018-04-23	16.13	16.25	16.10	16.20	185352
2018-04-24	16.20	16.24	15.88	15.98	155693
2018-04-25	15.97	16.20	15.97	16.16	124188
2018-04-26	16.20	16.26	16.19	16.24	114532
2018-04-27	16.27	16.33	16.17	16.28	113153
2018-04-30	16.34	16.34	16.03	16.10	128357
2018-05-01	15.99	16.01	15.75	15.80	291600
2018-05-02	15.80	15.83	15.71	15.73	195957
2018-05-03	15.76	15.79	15.62	15.77	154006
2018-05-04	15.69	16.03	15.69	15.95	106445
2018-05-07	16.00	16.05	15.96	15.97	135141
2018-05-08	15.96	16.02	15.88	15.95	188351
2018-05-09	15.96	16.09	15.96	16.05	234662
2018-05-10	16.09	16.12	16.05	16.07	144010
2018-05-11	16.10	16.12	16.03	16.05	180291
2018-05-14	16.10	16.15	16.04	16.04	138429
2018-05-15	16.00	16.07	15.94	16.07	248813
2018-05-16	16.10	16.24	16.05	16.16	195103
2018-05-17	16.24	16.36	16.15	16.35	260008
2018-05-18	16.32	16.61	16.31	16.59	287368
2018-05-21	16.60	16.70	16.56	16.66	210940
2018-05-22	16.71	16.74	16.54	16.55	258543
2018-05-23	16.52	16.59	16.46	16.58	179965
2018-05-24	16.54	16.61	16.40	16.53	200162
2018-05-25	16.45	16.50	16.30	16.32	336157
2018-05-29	16.10	16.20	16.04	16.05	358114
2018-05-30	16.10	16.34	16.07	16.25	506704
2018-05-31	16.23	16.27	16.17	16.18	272894
2018-06-01	16.21	16.33	16.21	16.29	195540
2018-06-04	16.39	16.53	16.33	16.52	273976
2018-06-05	16.48	16.52	16.38	16.47	239846
2018-06-06	16.48	16.55	16.47	16.52	326712
2018-06-07	16.55	16.57	16.47	16.25	322207
2018-06-08	16.20	16.25	16.16	16.22	258628
2018-06-11	16.24	16.27	16.13	16.24	430189
2018-06-12	16.22	16.31	16.17	16.31	247031
2018-06-13	16.30	16.32	16.21	16.21	187734
2018-06-14	16.25	16.28	16.20	16.27	180814
2018-06-15	16.21	16.25	16.16	16.24	149163
2018-06-18	16.15	16.24	16.15	16.20	164689
2018-06-19	16.17	16.25	16.11	16.25	179993
2018-06-20	16.27	16.30	16.18	16.19	212451
2018-06-21	16.23	16.25	16.09	16.17	261116
2018-06-22	16.25	16.25	16.12	16.14	188931
2018-06-25	16.13	16.13	15.78	15.89	211028
2018-06-26	15.93	15.93	15.75	15.79	458016
2018-06-27	15.88	15.93	15.68	15.69	257727
2018-06-28	15.67	15.80	15.60	15.76	340432
2018-06-29	15.84	15.94	15.75	15.80	515520
2018-07-02	15.80	15.80	15.72	15.75	277578
2018-07-03	15.75	15.79	15.58	15.58	522759
2018-07-05	15.67	15.92	15.67	15.92	485372
2018-07-06	15.85	15.88	15.75	15.86	410008
2018-07-09	15.93	15.99	15.83	15.98	341166
2018-07-10	15.95	15.95	15.80	15.83	383194
2018-07-11	15.80	15.82	15.75	15.76	467076
2018-07-12	15.78	15.80	15.75	15.76	316584
2018-07-13	15.75	15.81	15.73	15.73	321315
2018-07-16	15.80	15.81	15.58	15.59	576016
2018-07-17	15.59	15.71	15.59	15.69	459572
2018-07-18	15.71	15.80	15.68	15.78	369504
2018-07-19	15.78	15.90	15.77	15.86	350653
2018-07-20	15.93	15.93	15.81	15.87	317350
2018-07-23	15.88	15.93	15.78	15.92	346942
2018-07-24	15.99	15.99	15.79	15.82	381810
2018-07-25	15.79	15.99	15.79	15.98	320027
2018-07-26	16.04	16.08	15.96	16.04	400101
2018-07-27	16.09	16.10	15.86	15.89	298169
2018-07-30	16.04	16.04	15.78	15.79	221335
2018-07-31	15.81	15.92	15.77	15.88	306242
2018-08-01	15.92	15.93	15.82	15.88	252483
2018-08-02	15.79	15.99	15.79	15.99	247722
2018-08-03	15.95	16.11	15.95	16.06	522089
2018-08-06	16.06	16.08	16.00	16.07	187408
2018-08-07	16.12	16.15	16.07	16.12	224785
2018-08-08	16.16	16.16	16.05	16.10	216453
2018-08-09	16.20	16.32	16.12	16.23	310239
2018-08-10	16.24	16.24	16.07	16.15	204902
2018-08-13	16.12	16.24	16.08	16.10	191054
2018-08-14	16.16	16.24	16.12	16.22	190643
2018-08-15	16.24	16.24	16.04	16.09	222830
2018-08-16	16.22	16.25	16.16	16.20	190428
2018-08-17	16.22	16.36	16.18	16.36	230722
2018-08-20	16.39	16.42	16.27	16.32	171448
2018-08-21	16.41	16.54	16.33	16.50	163136
2018-08-22	16.53	16.60	16.45	16.52	177406
2018-08-23	16.54	16.57	16.42	16.48	176304
2018-08-24	16.54	16.59	16.51	16.55	121281
2018-08-27	16.60	16.65	16.54	16.62	245247
2018-08-28	16.67	16.75	16.63	16.69	216366
2018-08-29	16.72	16.74	16.65	16.74	176832
2018-08-30	16.73	16.77	16.67	16.74	234897
2018-08-31	16.75	16.79	16.69	16.77	173048
2018-09-04	16.72	16.80	16.56	16.62	244821
2018-09-05	16.63	16.68	16.46	16.65	134040
2018-09-06	16.69	16.78	16.59	16.59	371874
2018-09-07	16.70	16.80	16.65	16.70	342369
2018-09-10	16.80	16.88	16.77	16.80	204082
2018-09-11	16.84	16.92	16.80	16.80	276785
2018-09-12	16.82	16.86	16.75	16.50	159887
2018-09-13	16.58	16.61	16.47	16.50	202691
2018-09-14	16.55	16.62	16.48	16.49	169452
2018-09-17	16.47	16.50	16.23	16.29	282230
2018-09-18	16.30	16.50	16.30	16.36	177366
2018-09-19	16.41	16.49	16.38	16.43	148683
2018-09-20	16.50	16.71	16.49	16.70	176018
2018-09-21	16.70	16.73	16.58	16.65	172154
2018-09-24	16.65	16.70	16.55	16.59	202943
2018-09-25	16.68	16.70	16.57	16.60	152350
2018-09-26	16.63	16.63	16.40	16.45	208015
2018-09-27	16.47	16.53	16.38	16.47	167401
2018-09-28	16.44	16.44	16.30	16.35	204359
2018-10-01	16.43	16.44	16.21	16.26	198963
2018-10-02	16.27	16.30	16.11	16.12	181338
2018-10-03	16.15	16.31	16.10	16.17	235795
2018-10-04	16.19	16.22	15.80	15.80	227965
2018-10-05	15.86	15.92	15.29	15.37	496722
2018-10-08	15.34	15.63	15.34	15.38	324671
2018-10-09	15.44	15.53	15.31	15.31	233075
2018-10-10	15.38	15.39	14.76	14.77	559856
2018-10-11	14.70	14.80	14.22	14.29	920788
2018-10-12	14.50	14.66	14.27	14.37	534190
2018-10-15	14.45	14.56	14.41	14.54	244322
2018-10-16	14.65	15.02	14.62	15.01	344791
2018-10-17	15.01	15.02	14.81	14.97	306985
2018-10-18	14.95	15.01	14.71	14.79	445597
2018-10-19	14.81	14.87	14.65	14.67	137841
2018-10-22	14.71	14.74	14.51	14.53	222183
2018-10-23	14.36	14.43	14.22	14.33	395062
2018-10-24	14.34	14.40	13.89	13.91	452276
2018-10-25	13.99	14.25	13.99	14.11	563021
2018-10-26	13.94	14.06	13.72	13.91	448779
2018-10-29	14.04	14.16	13.64	13.73	400546
2018-10-30	13.70	13.88	13.67	13.84	476662
2018-10-31	13.94	14.04	13.90	13.96	266978
2018-11-01	14.01	14.27	14.00	14.26	219018
2018-11-02	14.32	14.39	14.13	14.15	1001377
2018-11-05	14.23	14.31	14.15	14.21	257685
2018-11-06	14.25	14.36	14.21	14.33	245903
2018-11-07	14.48	14.68	14.35	14.65	346184
2018-11-08	14.71	14.72	14.58	14.68	228880
2018-11-09	14.60	14.60	14.32	14.44	206559
2018-11-12	14.40	14.40	14.15	14.20	184176
2018-11-13	14.25	14.35	14.04	14.16	311332
2018-11-14	14.21	14.28	13.91	13.98	348759
2018-11-15	13.90	14.19	13.89	14.14	304004
2018-11-16	14.09	14.14	13.95	14.06	507943
2018-11-19	14.05	14.08	13.77	13.79	267315
2018-11-20	13.64	13.70	13.40	13.44	991182
2018-11-21	13.46	13.70	13.46	13.57	314903
2018-11-23	13.47	13.70	13.44	13.62	175899
2018-11-26	13.73	13.85	13.71	13.77	302479
2018-11-27	13.70	13.84	13.70	13.81	649323
2018-11-28	13.88	14.12	13.80	14.10	353426
2018-11-29	14.10	14.22	14.03	14.17	210104
2018-11-30	14.15	14.26	14.15	14.23	258201
2018-12-03	14.48	14.54	14.27	14.34	305265
2018-12-04	14.29	14.36	13.78	13.83	578233
2018-12-06	13.63	13.69	13.36	13.65	527231
2018-12-07	13.65	13.75	13.37	13.43	279597
2018-12-10	13.40	13.43	13.07	13.27	571738
2018-12-11	13.42	13.44	13.05	12.76	660816
2018-12-12	12.87	13.04	12.85	12.85	728221
2018-12-13	12.90	12.94	12.72	12.74	469261
2018-12-14	12.63	12.67	12.38	12.43	659116
2018-12-17	12.44	12.47	12.07	12.09	864880
2018-12-18	12.12	12.24	11.96	12.01	660744
2018-12-19	11.99	12.12	11.70	11.74	943764
2018-12-20	11.65	11.73	11.20	11.36	1333982
2018-12-21	11.37	11.53	11.07	11.11	1137532
2018-12-24	11.02	11.13	10.94	11.08	599276
2018-12-26	11.16	11.63	11.08	11.60	956427
2018-12-27	11.61	11.65	11.34	11.64	1206835
2018-12-28	11.61	11.87	11.56	11.74	999297
2018-12-31	11.82	11.87	11.70	11.80	1175642
2019-01-02	11.66	12.01	11.62	12.01	332356
2019-01-03	11.98	12.00	11.68	11.84	543221
2019-01-04	11.98	12.18	11.96	12.13	740475
2019-01-07	12.19	12.46	12.14	12.46	563504
2019-01-08	12.58	12.72	12.47	12.71	609782
2019-01-09	12.80	12.91	12.76	12.86	585962
2019-01-10	12.80	12.98	12.77	12.97	551778
2019-01-11	12.93	12.98	12.82	12.89	576627
2019-01-14	12.85	12.89	12.75	12.79	398733
2019-01-15	12.86	12.97	12.82	12.96	438756
2019-01-16	12.95	13.08	12.95	13.02	438742
2019-01-17	12.98	13.21	12.96	13.16	498010
2019-01-18	13.26	13.37	13.21	13.24	285145
2019-01-22	13.21	13.22	12.97	13.02	336848
2019-01-23	13.09	13.13	12.92	13.00	284491
2019-01-24	13.04	13.14	13.00	13.09	242676
2019-01-25	13.22	13.32	13.18	13.28	248117
2019-01-28	13.18	13.25	13.15	13.24	249196
2019-01-29	13.29	13.39	13.28	13.31	290839
2019-01-30	13.39	13.55	13.29	13.49	307736
2019-01-31	13.49	13.66	13.47	13.62	273043
2019-02-01	13.68	13.71	13.58	13.62	222036
2019-02-04	13.62	13.81	13.62	13.73	426607
2019-02-05	13.78	13.80	13.63	13.70	382264
2019-02-06	13.70	13.79	13.68	13.72	271676
2019-02-07	13.66	13.71	13.47	13.59	266771
2019-02-08	13.53	13.65	13.46	13.63	267365
2019-02-11	13.69	13.73	13.60	13.69	158101
2019-02-12	13.78	13.87	13.76	13.83	230852
2019-02-13	13.90	13.97	13.87	13.92	239240
2019-02-14	13.87	14.00	13.82	13.93	329001
2019-02-15	13.98	14.13	13.97	14.01	552195
2019-02-19	13.99	14.17	13.99	14.17	265819
2019-02-20	14.20	14.28	14.18	14.28	269632
2019-02-21	14.27	14.30	14.17	14.21	235196
2019-02-22	14.30	14.38	14.24	14.38	228489
2019-02-25	14.42	14.49	14.38	14.39	209287
2019-02-26	14.40	14.41	14.29	14.31	234359
2019-02-27	14.25	14.33	14.22	14.31	190485
2019-02-28	14.29	14.30	14.21	14.27	197083
2019-03-01	14.39	14.41	14.28	14.30	176918
2019-03-04	14.37	14.40	14.17	14.28	365356
2019-03-05	14.26	14.37	14.21	14.31	274440
2019-03-06	14.31	14.33	14.02	14.04	295367
2019-03-07	14.01	14.03	13.84	13.57	311110
2019-03-08	13.50	13.57	13.46	13.55	274798
2019-03-11	13.57	13.78	13.55	13.77	254475
2019-03-12	13.84	13.86	13.78	13.80	240162
2019-03-13	13.83	13.94	13.82	13.92	243673
2019-03-14	13.93	13.93	13.83	13.91	247867
2019-03-15	13.93	13.96	13.84	13.87	259314
2019-03-18	13.90	14.00	13.86	13.91	210226
2019-03-19	13.98	13.98	13.87	13.88	223149
2019-03-20	13.88	13.92	13.72	13.81	204060
2019-03-21	13.76	14.04	13.76	14.02	238110
2019-03-22	13.98	13.99	13.62	13.63	374685
2019-03-25	13.58	13.65	13.44	13.61	300522
2019-03-26	13.70	13.75	13.56	13.60	281790
2019-03-27	13.57	13.64	13.49	13.64	200031
2019-03-28	13.67	13.74	13.62	13.71	218484
2019-03-29	13.78	13.87	13.75	13.76	236619
2019-04-01	13.86	13.98	13.83	13.90	458354
2019-04-02	13.92	13.98	13.88	13.91	335006
2019-04-03	14.01	14.04	13.98	14.00	242709
2019-04-04	14.00	14.06	13.97	14.02	219187
2019-04-05	14.09	14.21	14.05	14.17	213457
2019-04-08	14.20	14.25	14.15	14.21	258298
2019-04-09	14.18	14.21	14.10	14.10	233473
2019-04-10	14.11	14.27	14.11	14.23	215799
2019-04-11	14.26	14.30	14.22	14.27	183525
2019-04-12	14.34	14.39	14.24	14.24	296331
2019-04-15	14.26	14.35	14.21	14.23	220042
2019-04-16	14.26	14.33	14.25	14.31	183944
2019-04-17	14.36	14.36	14.21	14.24	202189
2019-04-18	14.28	14.31	14.20	14.28	185415
2019-04-22	14.26	14.28	14.19	14.20	215635
2019-04-23	14.23	14.40	14.22	14.37	277695
2019-04-24	14.38	14.45	14.36	14.40	196143
2019-04-25	14.40	14.42	14.26	14.29	262587
2019-04-26	14.29	14.34	14.25	14.32	459682
2019-04-29	14.38	14.43	14.36	14.39	186242
2019-04-30	14.42	14.45	14.26	14.34	234447
2019-05-01	14.40	14.44	14.31	14.32	217177
2019-05-02	14.28	14.34	14.14	14.27	262233
2019-05-03	14.32	14.49	14.30	14.47	197243
2019-05-06	14.35	14.51	14.30	14.51	177065
2019-05-07	14.37	14.40	14.10	14.16	316828
2019-05-08	14.16	14.23	14.10	14.17	225173
2019-05-09	14.08	14.15	13.86	14.04	321909
2019-05-10	14.02	14.10	13.88	14.10	200945
2019-05-13	13.93	13.95	13.66	13.69	293801
2019-05-14	13.73	13.86	13.73	13.81	173414
2019-05-15	13.72	13.92	13.71	13.86	218977
2019-05-16	13.85	14.06	13.85	13.96	252608
2019-05-17	13.89	13.90	13.73	13.76	249946
2019-05-20	13.60	13.66	13.43	13.59	337007
2019-05-21	13.67	13.80	13.67	13.78	271574
2019-05-22	13.73	13.79	13.67	13.69	154834
2019-05-23	13.56	13.58	13.40	13.47	260977
2019-05-24	13.55	13.62	13.43	13.58	205440
2019-05-28	13.63	13.67	13.41	13.43	180452
2019-05-29	13.31	13.37	13.21	13.27	374820
2019-05-30	13.28	13.40	13.23	13.29	239226
2019-05-31	13.15	13.20	13.06	13.13	189154
2019-06-03	13.13	13.27	13.07	13.14	243978
2019-06-04	13.25	13.51	13.25	13.51	351142
2019-06-05	13.56	13.61	13.44	13.52	273311
2019-06-06	13.56	13.64	13.36	13.56	188552
2019-06-07	13.57	13.69	13.57	13.64	188229
2019-06-10	13.73	13.84	13.68	13.78	359363
2019-06-11	13.86	13.89	13.75	13.53	274374
2019-06-12	13.54	13.56	13.44	13.53	187542
2019-06-13	13.58	13.60	13.46	13.57	178078
2019-06-14	13.58	13.58	13.45	13.50	168964
2019-06-17	13.51	13.58	13.46	13.58	301991
2019-06-18	13.63	13.75	13.61	13.72	254942
2019-06-19	13.74	13.75	13.67	13.74	181750
2019-06-20	13.87	13.90	13.78	13.83	202372
2019-06-21	13.83	13.86	13.70	13.71	155276
2019-06-24	13.85	13.87	13.60	13.61	289809
2019-06-25	13.60	13.64	13.47	13.47	204245
2019-06-26	13.51	13.57	13.45	13.53	168062
2019-06-27	13.59	13.74	13.55	13.73	203836
2019-06-28	13.76	13.95	13.76	13.92	182964
2019-07-01	14.13	14.14	13.98	14.03	238731
2019-07-02	14.02	14.02	13.86	13.96	288724
2019-07-03	14.01	14.05	13.94	14.02	93922
2019-07-05	13.94	13.98	13.83	13.97	142434
2019-07-08	13.95	13.95	13.78	13.84	245167
2019-07-09	13.81	13.87	13.72	13.87	276240
2019-07-10	13.93	13.93	13.79	13.86	294119
2019-07-11	13.90	13.90	13.74	13.84	352985
2019-07-12	13.86	13.93	13.81	13.93	205672
2019-07-15	13.95	13.98	13.77	13.85	197278
2019-07-16	13.81	13.93	13.80	13.90	269953
2019-07-17	13.92	13.94	13.76	13.86	227668
2019-07-18	13.80	13.90	13.80	13.87	235999
2019-07-19	13.90	13.95	13.83	13.84	199122
2019-07-22	13.89	13.94	13.84	13.85	189821
2019-07-23	13.91	13.98	13.86	13.98	167425
2019-07-24	13.96	14.20	13.92	14.20	379137
2019-07-25	14.16	14.17	14.04	14.06	237579
2019-07-26	14.08	14.17	14.06	14.12	294096
2019-07-29	14.12	14.12	14.00	14.07	226143
2019-07-30	13.97	14.14	13.97	14.14	231813
2019-07-31	14.15	14.23	14.03	14.06	294291
2019-08-01	14.08	14.15	13.86	13.89	334539
2019-08-02	13.84	13.84	13.63	13.82	394268
2019-08-05	13.58	13.67	13.25	13.41	308425
2019-08-06	13.42	13.53	13.33	13.42	389942
2019-08-07	13.28	13.40	13.18	13.36	577251
2019-08-08	13.44	13.67	13.42	13.67	250022
2019-08-09	13.61	13.64	13.45	13.48	198048
2019-08-12	13.42	13.47	13.33	13.37	235971
2019-08-13	13.31	13.52	13.31	13.44	174171
2019-08-14	13.26	13.28	13.05	13.06	250963
2019-08-15	13.10	13.16	13.01	13.06	260682
2019-08-16	13.14	13.34	13.14	13.28	162037
2019-08-19	13.42	13.53	13.38	13.45	222961
2019-08-20	13.40	13.47	13.33	13.40	239467
2019-08-21	13.52	13.57	13.46	13.50	181246
2019-08-22	13.53	13.59	13.41	13.45	135834
2019-08-23	13.42	13.49	13.12	13.14	298178
2019-08-26	13.20	13.28	13.15	13.27	230825
2019-08-27	13.31	13.34	13.08	13.08	256670
2019-08-28	13.05	13.30	12.99	13.21	307750
2019-08-29	13.34	13.45	13.34	13.39	266660
2019-08-30	13.48	13.48	13.31	13.43	256600
2019-09-03	13.37	13.43	13.29	13.37	502772
2019-09-04	13.46	13.51	13.41	13.46	202442
2019-09-05	13.61	13.88	13.61	13.78	238277
2019-09-06	13.85	13.92	13.79	13.82	358934
2019-09-09	13.88	13.92	13.83	13.89	197443
2019-09-10	13.87	14.06	13.80	14.02	239947
2019-09-11	14.08	14.32	14.06	14.03	301481
2019-09-12	14.09	14.21	13.96	14.16	507943
2019-09-13	14.20	14.24	14.12	14.22	181601
2019-09-16	14.18	14.22	14.11	14.20	202910
2019-09-17	14.17	14.19	14.06	14.08	210998
2019-09-18	14.09	14.11	13.88	14.02	470804
2019-09-19	14.04	14.15	13.98	13.99	232160
2019-09-20	14.04	14.07	13.90	14.01	337820
2019-09-23	13.97	14.00	13.87	13.97	174392
2019-09-24	13.99	14.08	13.77	13.81	258290
2019-09-25	13.77	13.96	13.70	13.93	210059
2019-09-26	14.04	14.04	13.73	13.79	331927
2019-09-27	13.81	13.85	13.65	13.73	214659
2019-09-30	13.77	13.83	13.68	13.76	255006
2019-10-01	13.80	13.87	13.51	13.52	172122
2019-10-02	13.45	13.50	13.25	13.30	364960
2019-10-03	13.28	13.40	13.15	13.31	234285
2019-10-04	13.37	13.45	13.28	13.39	189224
2019-10-07	13.39	13.47	13.33	13.38	210456
2019-10-08	13.30	13.34	13.22	13.22	234076
2019-10-09	13.28	13.37	13.28	13.29	329863
2019-10-10	13.31	13.46	13.31	13.36	229286
2019-10-11	13.50	13.66	13.45	13.45	421197
2019-10-14	13.44	13.55	13.42	13.43	207586
2019-10-15	13.47	13.65	13.46	13.54	219112
2019-10-16	13.52	13.61	13.45	13.54	186784
2019-10-17	13.62	13.72	13.61	13.69	178382
2019-10-18	13.71	13.75	13.62	13.71	139382
2019-10-21	13.78	13.92	13.78	13.79	175043
2019-10-22	13.80	13.88	13.78	13.85	167509
2019-10-23	13.83	13.85	13.75	13.83	167532
2019-10-24	13.90	13.91	13.76	13.85	139702
2019-10-25	13.82	13.94	13.76	13.92	159682
2019-10-28	13.96	14.05	13.96	14.02	162480
2019-10-29	14.02	14.09	14.01	14.09	163243
2019-10-30	14.09	14.09	13.93	14.06	245440
2019-10-31	14.02	14.05	13.92	13.98	156126
2019-11-01	14.04	14.21	14.04	14.19	178565
2019-11-04	14.26	14.32	14.21	14.31	230689
2019-11-05	14.28	14.45	14.24	14.35	266453
2019-11-06	14.35	14.42	14.30	14.33	215516
2019-11-07	14.41	14.46	14.34	14.38	309749
2019-11-08	14.34	14.41	14.29	14.39	191294
2019-11-11	14.32	14.42	14.31	14.41	194005
2019-11-12	14.42	14.49	14.36	14.43	173390
2019-11-13	14.34	14.40	14.31	14.35	221047
2019-11-14	14.31	14.37	14.27	14.34	138394
2019-11-15	14.42	14.49	14.38	14.41	250050
2019-11-18	14.38	14.41	14.33	14.36	144012
2019-11-19	14.41	14.44	14.32	14.40	286191
2019-11-20	14.37	14.41	14.20	14.37	334501
2019-11-21	14.39	14.39	14.21	14.30	236157
2019-11-22	14.30	14.32	14.18	14.20	242304
2019-11-25	14.23	14.44	14.23	14.44	517571
2019-11-26	14.45	14.53	14.43	14.45	183469
2019-11-27	14.50	14.56	14.48	14.54	219904
2019-11-29	14.49	14.56	14.46	14.51	111343
2019-12-02	14.56	14.56	14.37	14.40	272884
2019-12-03	14.23	14.34	14.16	14.33	292177
2019-12-04	14.40	14.56	14.40	14.49	249714
2019-12-05	14.55	14.60	14.44	14.54	342942
2019-12-06	14.59	14.77	14.56	14.69	234727
2019-12-09	14.69	14.78	14.61	14.71	301123
2019-12-10	14.70	14.73	14.54	14.35	371972
2019-12-11	14.36	14.39	14.28	14.36	312615
2019-12-12	14.36	14.59	14.36	14.58	219629
2019-12-13	14.56	14.63	14.48	14.57	264819
2019-12-16	14.66	14.75	14.63	14.70	224171
2019-12-17	14.69	14.75	14.66	14.71	227503
2019-12-18	14.71	14.77	14.61	14.67	285495
2019-12-19	14.70	14.77	14.65	14.69	214899
2019-12-20	14.74	14.88	14.72	14.82	250818
2019-12-23	14.85	14.95	14.72	14.89	306548
2019-12-24	14.89	14.95	14.89	14.90	98445
2019-12-26	14.92	14.95	14.80	14.89	169416
2019-12-27	14.99	15.09	14.75	14.78	303412
2019-12-30	14.79	14.79	14.64	14.70	296430
2019-12-31	14.68	14.87	14.68	14.77	276824
2020-01-02	14.84	14.91	14.64	14.81	378675
2020-01-03	14.64	14.80	14.63	14.73	230824
2020-01-06	14.60	14.74	14.54	14.72	343365
2020-01-07	14.69	14.74	14.60	14.66	215046
2020-01-08	14.65	14.80	14.65	14.72	164096
2020-01-09	14.75	14.86	14.75	14.78	192251
2020-01-10	14.82	14.90	14.72	14.73	172944
2020-01-13	14.74	14.80	14.59	14.79	368654
2020-01-14	14.78	14.93	14.75	14.89	232875
2020-01-15	14.90	14.99	14.90	14.94	264810
2020-01-16	14.96	15.11	14.96	15.07	277246
2020-01-17	15.13	15.13	15.01	15.03	188387
2020-01-21	15.00	15.08	14.95	15.06	360421
2020-01-22	15.10	15.11	15.03	15.03	314019
2020-01-23	15.00	15.13	14.92	15.12	383212
2020-01-24	15.12	15.12	14.91	14.96	333560
2020-01-27	14.72	14.81	14.69	14.70	292787
2020-01-28	14.75	14.82	14.71	14.79	218534
2020-01-29	14.84	14.89	14.78	14.78	192707
2020-01-30	14.70	14.80	14.61	14.69	220419
2020-01-31	14.68	14.70	14.40	14.43	255392
2020-02-03	14.48	14.60	14.45	14.51	214435
2020-02-04	14.68	14.79	14.64	14.71	226130
2020-02-05	14.85	14.98	14.82	14.98	224392
2020-02-06	15.00	15.04	14.85	14.93	157927
2020-02-07	14.88	14.91	14.80	14.85	297631
2020-02-10	14.77	14.90	14.77	14.87	200755
2020-02-11	14.90	14.99	14.90	14.98	236684
2020-02-12	15.05	15.12	14.98	15.06	238957
2020-02-13	15.03	15.18	14.95	15.17	250607
2020-02-14	15.18	15.19	15.10	15.13	142418
2020-02-18	15.09	15.15	15.07	15.10	205025
2020-02-19	15.15	15.22	15.14	15.22	217423
2020-02-20	15.22	15.34	15.14	15.31	212113
2020-02-21	15.30	15.31	15.13	15.23	234828
2020-02-24	14.73	14.85	14.59	14.72	409545
2020-02-25	14.73	14.74	14.08	14.14	352768
2020-02-26	14.18	14.29	13.94	13.94	441156
2020-02-27	13.68	13.77	13.03	13.36	681113
2020-02-28	12.93	13.03	12.56	12.98	890092
2020-03-02	13.09	13.68	12.92	13.66	781735
2020-03-03	13.67	13.95	13.28	13.48	462497
2020-03-04	13.64	13.88	13.58	13.82	516095
2020-03-05	13.58	13.68	13.28	13.35	289398
2020-03-06	13.00	13.18	12.95	13.18	635968
2020-03-09	12.00	12.48	11.54	12.00	672032
2020-03-10	12.26	12.33	11.75	11.81	379428
2020-03-11	11.60	11.61	10.78	10.89	611187
2020-03-12	9.72	10.16	9.49	9.60	676254
2020-03-13	9.96	10.17	9.20	9.99	919497
2020-03-16	8.51	9.23	8.33	8.61	711242
2020-03-17	8.63	9.15	8.40	9.07	966625
2020-03-18	8.40	8.86	7.50	8.07	1256164
2020-03-19	7.84	8.80	7.70	8.70	724714
2020-03-20	8.85	9.32	8.31	8.43	1053632
2020-03-23	8.28	8.34	7.68	7.90	792635
2020-03-24	8.69	8.84	8.42	8.80	873834
2020-03-25	8.80	9.79	8.69	9.40	687984
2020-03-26	9.55	10.28	9.36	10.18	776894
2020-03-27	9.71	10.17	9.60	9.92	550578
2020-03-30	9.94	9.97	9.51	9.78	380693
2020-03-31	9.69	10.05	9.59	9.67	538442
2020-04-01	9.30	9.48	8.95	9.03	601575
2020-04-02	8.90	9.36	8.85	9.30	519412
2020-04-03	9.16	9.28	8.88	9.08	447422
2020-04-06	9.37	9.79	9.34	9.75	468850
2020-04-07	10.05	10.36	9.86	9.89	432898
2020-04-08	9.95	10.29	9.92	10.21	812465
2020-04-09	10.44	10.79	10.41	10.48	768869
2020-04-13	10.50	10.66	10.18	10.29	561989
2020-04-14	10.51	10.81	10.48	10.61	515982
2020-04-15	10.34	10.37	10.14	10.32	246282
2020-04-16	10.35	10.40	10.07	10.25	292835
2020-04-17	10.65	10.66	10.52	10.58	548374
2020-04-20	10.24	10.63	10.24	10.41	376927
2020-04-21	10.20	10.27	10.09	10.26	274088
2020-04-22	10.46	10.55	10.28	10.36	345828
2020-04-23	10.38	10.71	10.38	10.53	423581
2020-04-24	10.61	10.65	10.48	10.61	339027
2020-04-27	10.63	11.14	10.63	11.00	456076
2020-04-28	11.37	11.40	11.15	11.19	593458
2020-04-29	11.42	11.90	11.42	11.77	399823
2020-04-30	11.52	11.65	11.36	11.39	363833
2020-05-01	11.14	11.23	10.87	10.95	296986
2020-05-04	10.73	10.96	10.62	10.86	386565
2020-05-05	11.01	11.29	11.00	11.01	323782
2020-05-06	11.15	11.15	10.94	10.95	224182
2020-05-07	11.04	11.32	11.04	11.26	252392
2020-05-08	11.40	11.64	11.38	11.59	239201
2020-05-11	11.42	11.64	11.40	11.57	180418
2020-05-12	11.64	11.76	11.27	11.28	227597
2020-05-13	11.25	11.25	10.76	10.84	305734
2020-05-14	10.59	10.83	10.40	10.80	347666
2020-05-15	10.75	10.94	10.69	10.92	216221
2020-05-18	11.35	11.58	11.35	11.55	412740
2020-05-19	11.48	11.73	11.48	11.51	343187
2020-05-20	11.70	11.87	11.69	11.79	229045
2020-05-21	11.82	11.86	11.68	11.78	197566
2020-05-22	11.82	11.82	11.65	11.77	193331
2020-05-26	12.09	12.28	12.04	12.19	272900
2020-05-27	12.38	12.44	12.09	12.38	639784
2020-05-28	12.47	12.55	12.16	12.20	354638
2020-05-29	12.10	12.19	11.99	12.18	218532
2020-06-01	12.17	12.42	12.14	12.35	263661
2020-06-02	12.42	12.48	12.33	12.44	261455
2020-06-03	12.55	12.87	12.54	12.82	248089
2020-06-04	12.80	12.95	12.71	12.92	287959
2020-06-05	13.30	13.42	13.22	13.26	320987
2020-06-08	13.35	13.55	13.35	13.47	291407
2020-06-09	13.39	13.44	13.16	12.99	379004
2020-06-10	13.00	13.07	12.76	12.77	494327
2020-06-11	12.26	12.32	11.84	11.88	620761
2020-06-12	12.29	12.37	11.85	12.08	447221
2020-06-15	11.75	12.34	11.67	12.24	355371
2020-06-16	12.70	12.79	12.42	12.59	338632
2020-06-17	12.63	12.67	12.44	12.44	222577
2020-06-18	12.34	12.51	12.28	12.39	150889
2020-06-19	12.52	12.53	12.24	12.33	226162
2020-06-22	12.30	12.45	12.19	12.40	217316
2020-06-23	12.51	12.59	12.44	12.48	259014
2020-06-24	12.37	12.41	11.98	12.18	259233
2020-06-25	12.19	12.30	12.08	12.29	247698
2020-06-26	12.20	12.33	11.98	11.99	278441
2020-06-29	12.11	12.40	12.03	12.35	237839
2020-06-30	12.32	12.56	12.27	12.54	214507
2020-07-01	12.62	12.62	12.41	12.46	168806
2020-07-02	12.60	12.74	12.44	12.47	385191
2020-07-06	12.72	12.74	12.57	12.64	217668
2020-07-07	12.55	12.67	12.41	12.43	207851
2020-07-08	12.47	12.58	12.36	12.48	205509
2020-07-09	12.48	12.49	12.18	12.31	226600
2020-07-10	12.32	12.43	12.27	12.41	174412
2020-07-13	12.52	12.60	12.26	12.26	299774
2020-07-14	12.24	12.50	12.18	12.50	199869
2020-07-15	12.72	12.91	12.70	12.87	293436
2020-07-16	12.72	12.83	12.72	12.78	236956
2020-07-17	12.83	12.94	12.79	12.81	119315
2020-07-20	12.76	12.85	12.76	12.81	148308
2020-07-21	12.91	13.10	12.85	12.93	328644
2020-07-22	12.93	13.06	12.90	12.97	269158
2020-07-23	12.89	13.13	12.89	12.98	288707
2020-07-24	13.00	13.04	12.89	12.96	297014
2020-07-27	12.94	13.12	12.91	13.11	187745
2020-07-28	13.11	13.17	13.04	13.04	121513
2020-07-29	13.10	13.29	13.10	13.24	205585
2020-07-30	13.10	13.17	13.01	13.14	190056
2020-07-31	13.15	13.15	12.96	13.11	130225
2020-08-03	13.17	13.37	13.12	13.33	153999
2020-08-04	13.36	13.42	13.27	13.42	265168
2020-08-05	13.47	13.58	13.45	13.56	202519
2020-08-06	13.58	13.59	13.47	13.51	205648
2020-08-07	13.47	13.64	13.45	13.64	158056
2020-08-10	13.64	13.75	13.63	13.72	249351
2020-08-11	13.78	13.92	13.67	13.81	459439
2020-08-12	13.84	13.90	13.74	13.82	206588
2020-08-13	13.84	13.89	13.77	13.82	196471
2020-08-14	13.79	13.84	13.73	13.76	184762
2020-08-17	13.74	13.82	13.68	13.74	208931
2020-08-18	13.75	13.80	13.66	13.68	188792
2020-08-19	13.66	13.71	13.62	13.64	280325
2020-08-20	13.51	13.57	13.50	13.50	126240
2020-08-21	13.50	13.50	13.39	13.42	163698
2020-08-24	13.49	13.53	13.46	13.52	220182
2020-08-25	13.57	13.57	13.42	13.49	313613
2020-08-26	13.50	13.56	13.44	13.48	210987
2020-08-27	13.53	13.69	13.45	13.68	414908
2020-08-28	13.70	13.77	13.69	13.71	169691
2020-08-31	13.71	13.71	13.53	13.55	173448
2020-09-01	13.51	13.70	13.51	13.69	204798
2020-09-02	13.75	13.81	13.67	13.78	156473
2020-09-03	13.76	13.76	13.28	13.45	308070
2020-09-04	13.45	13.56	13.01	13.35	292903
2020-09-08	13.17	13.25	12.96	12.97	331123
2020-09-09	13.10	13.23	13.09	12.93	199659
2020-09-10	12.97	13.08	12.75	12.79	231921
2020-09-11	12.85	12.91	12.63	12.74	227073
2020-09-14	12.83	12.98	12.83	12.97	301186
2020-09-15	13.03	13.13	12.92	12.94	172007
2020-09-16	13.01	13.17	13.00	13.06	115418
2020-09-17	12.89	13.01	12.82	12.96	197543
2020-09-18	12.98	13.10	12.84	12.87	147977
2020-09-21	12.65	12.65	12.39	12.54	301863
2020-09-22	12.58	12.63	12.44	12.57	291821
2020-09-23	12.60	12.62	12.21	12.21	251720
2020-09-24	12.22	12.35	12.08	12.22	239658
2020-09-25	12.26	12.44	12.16	12.41	366321
2020-09-28	12.56	12.68	12.55	12.59	297070
2020-09-29	12.63	12.68	12.52	12.58	187051
2020-09-30	12.58	12.82	12.58	12.64	292247
2020-10-01	12.67	12.84	12.64	12.76	191256
2020-10-02	12.61	12.92	12.60	12.90	273795
2020-10-05	12.98	13.24	12.98	13.24	247562
2020-10-06	13.33	13.49	13.24	13.27	254191
2020-10-07	13.39	13.47	13.35	13.41	250568
2020-10-08	13.50	13.59	13.46	13.53	158872
2020-10-09	13.63	13.73	13.56	13.62	277155
2020-10-12	13.71	13.76	13.65	13.76	224693
2020-10-13	13.71	13.75	13.63	13.75	463899
2020-10-14	13.79	13.82	13.52	13.63	274378
2020-10-15	13.43	13.65	13.39	13.64	322223
2020-10-16	13.61	13.74	13.61	13.65	193888
2020-10-19	13.73	13.76	13.50	13.55	275875
2020-10-20	13.61	13.67	13.51	13.57	175348
2020-10-21	13.50	13.62	13.50	13.51	163564
2020-10-22	13.54	13.64	13.44	13.61	251472
2020-10-23	13.66	13.67	13.48	13.56	137694
2020-10-26	13.37	13.43	13.08	13.20	258314
2020-10-27	13.18	13.26	13.00	13.01	196583
2020-10-28	12.89	12.89	12.66	12.74	476916
2020-10-29	12.73	12.90	12.68	12.87	170406
2020-10-30	12.82	13.01	12.67	12.68	243781
2020-11-02	12.79	12.91	12.77	12.86	231726
2020-11-03	13.07	13.36	13.07	13.31	212087
2020-11-04	13.31	13.55	13.21	13.34	203152
2020-11-05	13.50	13.88	13.50	13.86	455503
2020-11-06	13.91	13.91	13.77	13.78	124127
2020-11-09	14.59	14.73	14.20	14.20	550643
2020-11-10	14.24	14.40	14.16	14.31	432497
2020-11-11	14.44	14.47	14.26	14.38	172603
2020-11-12	14.40	14.40	14.06	14.15	282997
2020-11-13	14.28	14.52	14.22	14.50	226772
2020-11-16	14.72	14.87	14.68	14.80	392867
2020-11-17	14.76	14.95	14.66	14.93	391946
2020-11-18	14.98	15.09	14.85	14.87	387289
2020-11-19	14.87	15.02	14.79	15.02	532709
2020-11-20	15.03	15.07	14.96	15.06	251093
2020-11-23	15.08	15.31	15.08	15.28	298175
2020-11-24	15.35	15.57	15.34	15.47	402434
2020-11-25	15.52	15.52	15.38	15.43	293143
2020-11-27	15.50	15.57	15.43	15.49	182411
2020-11-30	15.44	15.49	15.30	15.31	233070
2020-12-01	15.45	15.60	15.45	15.56	224228
2020-12-02	15.47	15.69	15.47	15.62	274257
2020-12-03	15.62	15.85	15.62	15.76	243445
2020-12-04	15.82	16.18	15.82	16.14	358219
2020-12-07	16.12	16.17	16.02	16.14	316183
2020-12-08	16.12	16.16	16.05	16.10	507765
2020-12-09	16.17	16.22	15.93	15.75	325179
2020-12-10	15.67	15.81	15.65	15.81	310408
2020-12-11	15.71	15.86	15.66	15.86	276381
2020-12-14	15.90	16.04	15.86	15.91	289608
2020-12-15	16.05	16.41	15.98	16.40	333529
2020-12-16	16.43	16.43	16.24	16.24	223353
2020-12-17	16.28	16.31	16.24	16.29	198709
2020-12-18	16.42	16.44	16.20	16.23	218294
2020-12-21	16.00	16.18	15.91	16.15	234295
2020-12-22	16.23	16.32	16.15	16.20	165152
2020-12-23	16.22	16.32	16.16	16.28	232786
2020-12-24	16.38	16.39	16.22	16.36	169528
2020-12-28	16.43	16.51	16.26	16.27	339390
2020-12-29	16.30	16.31	15.92	16.04	310853
2020-12-30	16.01	16.23	16.01	16.16	158925
2020-12-31	16.20	16.20	16.06	16.14	239415
2021-01-04	16.25	16.25	15.76	15.87	424669
2021-01-05	15.87	16.11	15.79	16.06	247790
2021-01-06	16.13	16.77	16.13	16.62	376226
2021-01-07	16.80	17.01	16.75	16.95	357814
2021-01-08	17.01	17.11	16.83	17.05	272632
2021-01-11	16.94	17.05	16.83	16.90	290805
2021-01-12	16.94	17.18	16.94	17.18	243050
2021-01-13	17.18	17.28	17.06	17.19	257032
2021-01-14	17.25	17.56	17.24	17.46	264887
2021-01-15	17.40	17.40	17.02	17.24	265523
2021-01-19	17.40	17.44	17.28	17.32	244069
2021-01-20	17.48	17.52	17.37	17.51	303203
2021-01-21	17.51	17.51	17.32	17.41	195750
2021-01-22	17.29	17.40	17.17	17.38	257194
2021-01-25	17.43	17.47	17.12	17.29	265817
2021-01-26	17.35	17.37	17.20	17.21	130100
2021-01-27	16.99	17.00	16.70	16.79	324895
2021-01-28	16.83	16.98	16.65	16.78	218751
2021-01-29	16.78	16.90	16.53	16.58	300790
2021-02-01	16.65	17.07	16.60	17.04	198843
2021-02-02	17.20	17.29	17.10	17.17	285597
2021-02-03	17.21	17.29	17.05	17.24	257241
2021-02-04	17.35	17.59	17.30	17.55	253804
2021-02-05	17.61	17.76	17.58	17.73	192349
2021-02-08	17.89	18.06	17.85	18.02	320441
2021-02-09	17.96	18.12	17.91	18.05	429556
2021-02-10	18.18	18.27	17.96	18.02	295271
2021-02-11	18.07	18.20	17.96	18.12	259543
2021-02-12	18.12	18.28	18.03	18.18	208787
2021-02-16	18.35	18.43	18.13	18.14	243823
2021-02-17	18.10	18.12	17.85	18.04	260556
2021-02-18	17.97	18.00	17.79	17.96	241168
2021-02-19	18.03	18.28	17.98	18.22	192806
2021-02-22	18.15	18.27	18.11	18.14	238729
2021-02-23	17.97	18.03	17.54	17.94	333231
2021-02-24	17.94	18.39	17.94	18.35	270161
2021-02-25	18.38	18.48	17.78	17.88	249105
2021-02-26	17.94	18.08	17.55	17.83	206436
2021-03-01	18.19	18.44	18.12	18.30	199441
2021-03-02	18.39	18.40	18.17	18.19	227229
2021-03-03	18.24	18.35	18.06	18.08	250987
2021-03-04	18.05	18.14	17.41	17.71	205396
2021-03-05	17.90	17.93	17.20	17.86	238811
2021-03-08	17.91	18.23	17.85	17.98	361829
2021-03-09	18.21	18.48	18.09	18.14	350568
2021-03-10	18.30	18.36	18.23	18.29	219906
2021-03-11	18.43	18.52	18.37	18.46	249835
2021-03-12	18.46	18.63	18.39	18.63	200992
2021-03-15	18.62	18.69	18.52	18.65	245419
2021-03-16	18.65	18.67	18.35	18.40	347522
2021-03-17	18.35	18.69	18.25	18.69	255942
2021-03-18	18.51	18.65	18.21	18.22	246590
2021-03-19	18.20	18.35	18.07	18.26	162062
2021-03-22	18.38	18.38	18.17	18.19	120202
2021-03-23	18.17	18.17	17.50	17.54	259223
2021-03-24	17.77	17.83	17.25	17.28	264542
2021-03-25	17.15	17.62	16.81	17.61	358883
2021-03-26	17.70	17.90	17.67	17.89	161048
2021-03-29	17.83	18.05	17.64	17.70	259350
2021-03-30	17.63	17.95	17.61	17.91	189211
2021-03-31	17.95	18.23	17.95	18.11	150789
2021-04-01	18.22	18.43	18.22	18.37	153999
2021-04-05	18.45	18.64	18.42	18.53	163369
2021-04-06	18.55	18.69	18.51	18.55	316105
2021-04-07	18.63	18.63	18.28	18.30	240627
2021-04-08	18.43	18.55	18.33	18.52	180813
2021-04-09	18.52	18.63	18.45	18.59	259176
2021-04-12	18.56	18.66	18.50	18.55	238482
2021-04-13	18.59	18.65	18.43	18.58	211705
2021-04-14	18.59	18.83	18.59	18.67	152003
2021-04-15	18.79	18.89	18.68	18.78	185037
2021-04-16	18.88	18.90	18.77	18.81	232487
2021-04-19	18.81	18.81	18.53	18.68	207436
2021-04-20	18.62	18.70	18.14	18.31	221116
2021-04-21	18.26	18.67	18.26	18.64	136733
2021-04-22	18.70	18.79	18.53	18.60	196213
2021-04-23	18.70	18.95	18.70	18.89	116822
2021-04-26	18.97	19.09	18.90	18.96	198601
2021-04-27	19.02	19.11	18.95	19.01	154680
2021-04-28	19.04	19.22	18.98	19.14	245033
2021-04-29	19.24	19.24	18.96	19.13	236510
2021-04-30	19.08	19.10	18.87	18.89	109734
2021-05-03	19.00	19.06	18.92	18.98	259260
2021-05-04	18.94	18.98	18.61	18.77	339057
2021-05-05	18.88	18.83	18.67	18.82	178149
2021-05-06	18.89	18.89	18.53	18.76	166539
2021-05-07	18.75	19.04	18.68	19.01	201172
2021-05-10	19.06	19.10	18.75	18.79	280370
2021-05-11	18.54	18.55	18.21	18.46	217763
2021-05-12	18.41	18.55	17.94	17.98	332546
2021-05-13	18.06	18.26	17.92	18.13	247273
2021-05-14	18.29	18.61	18.29	18.60	100991
2021-05-17	18.55	18.66	18.36	18.61	238735
2021-05-18	18.62	18.85	18.45	18.50	178516
2021-05-19	18.28	18.40	18.14	18.40	197481
2021-05-20	18.43	18.59	18.40	18.53	170000
2021-05-21	18.67	18.81	18.59	18.65	179069
2021-05-24	18.78	18.87	18.73	18.84	146910
2021-05-25	18.92	19.00	18.74	18.74	132234
2021-05-26	18.75	18.98	18.75	18.92	130544
2021-05-27	19.00	19.33	18.92	19.08	160327
2021-05-28	19.17	19.26	19.01	19.15	164917
2021-06-01	19.29	19.38	19.15	19.23	169796
2021-06-02	19.28	19.42	19.13	19.25	208695
2021-06-03	19.25	19.32	19.04	19.30	263009
2021-06-04	19.39	19.39	19.21	19.37	136454
2021-06-07	19.40	19.42	19.27	19.33	224867
2021-06-08	19.39	19.45	19.35	19.39	269819
2021-06-09	19.49	19.57	19.35	19.09	207176
2021-06-10	19.14	19.22	19.02	19.17	159033
2021-06-11	19.21	19.27	19.16	19.27	105031
2021-06-14	19.25	19.27	19.05	19.11	126177
2021-06-15	19.21	19.23	19.02	19.21	225910
2021-06-16	19.21	19.23	19.00	19.02	172622
2021-06-17	19.15	19.27	18.69	18.73	546751
2021-06-18	18.58	18.67	18.31	18.38	168913
2021-06-21	18.48	18.79	18.42	18.73	150851
2021-06-22	18.75	18.81	18.64	18.76	121050
2021-06-23	18.87	19.00	18.76	18.87	129817
2021-06-24	19.05	19.21	18.97	19.18	156056
2021-06-25	19.33	19.36	19.23	19.29	181843
2021-06-28	19.27	19.27	18.88	18.98	224856
2021-06-29	19.07	19.14	18.93	18.93	220122
2021-06-30	18.90	19.03	18.89	18.97	155962
2021-07-01	18.99	19.18	18.99	19.07	170000
2021-07-02	19.16	19.18	18.96	19.03	218593
2021-07-06	19.06	19.07	18.63	18.83	232716
2021-07-07	18.82	18.95	18.55	18.73	157164
2021-07-08	18.46	18.61	18.30	18.34	228177
2021-07-09	18.48	18.78	18.48	18.69	210584
2021-07-12	18.73	18.85	18.64	18.69	155666
2021-07-13	18.67	18.69	18.51	18.51	153680
2021-07-14	18.62	18.74	18.36	18.39	156891
2021-07-15	18.39	18.40	18.12	18.14	193714
2021-07-16	18.26	18.30	16.09	17.76	543420
2021-07-19	17.48	17.56	17.25	17.46	229860
2021-07-20	17.50	18.06	17.41	17.98	127470
2021-07-21	18.13	18.26	18.09	18.22	103914
2021-07-22	18.24	18.42	17.97	18.06	111493
2021-07-23	18.16	18.45	18.00	18.14	135940
2021-07-26	18.18	18.25	17.97	17.98	267555
2021-07-27	17.98	17.98	17.67	17.82	129397
2021-07-28	17.90	18.14	17.85	18.10	172620
2021-07-29	18.23	18.38	18.13	18.32	130017
2021-07-30	18.32	18.44	18.19	18.33	106944
2021-08-02	18.45	18.58	18.22	18.24	121792
2021-08-03	18.25	18.37	18.08	18.36	182253
2021-08-04	18.30	18.32	18.10	18.22	268194
2021-08-05	18.27	18.50	18.26	18.49	214679
2021-08-06	18.60	18.64	18.50	18.58	111534
2021-08-09	18.63	18.69	18.46	18.64	170330
2021-08-10	18.66	18.77	18.61	18.75	104278
2021-08-11	18.83	18.90	18.70	18.90	108572
2021-08-12	18.95	18.95	18.79	18.86	114842
2021-08-13	18.83	18.86	18.71	18.72	147854
2021-08-16	18.68	18.83	18.51	18.81	200342
2021-08-17	18.67	18.67	18.26	18.43	297190
2021-08-18	18.38	18.58	18.28	18.31	184654
2021-08-19	18.19	18.20	18.03	18.07	217069
2021-08-20	18.03	18.28	18.03	18.25	220287
2021-08-23	18.39	18.61	18.29	18.51	210418
2021-08-24	18.68	18.77	18.62	18.67	197473
2021-08-25	18.70	18.79	18.61	18.62	189996
2021-08-26	18.65	18.69	18.45	18.46	186101
2021-08-27	18.52	18.88	18.47	18.81	182039
2021-08-30	18.90	18.93	18.81	18.86	165151
2021-08-31	18.91	18.95	18.81	18.94	144655
2021-09-01	18.96	19.08	18.86	18.98	135416
2021-09-02	19.05	19.19	19.00	19.05	121254
2021-09-03	19.05	19.18	19.01	19.01	130161
2021-09-07	19.06	19.18	18.94	18.96	87570
2021-09-08	18.96	18.97	18.76	18.88	137534
2021-09-09	18.86	18.95	18.81	18.56	156502
2021-09-10	18.76	18.76	18.41	18.45	169397
2021-09-13	18.58	18.61	18.31	18.42	200345
2021-09-14	18.46	18.46	18.21	18.25	125206
2021-09-15	18.23	18.45	18.22	18.43	111308
2021-09-16	18.44	18.49	18.32	18.43	163535
2021-09-17	18.46	18.49	18.23	18.41	154690
2021-09-20	18.14	18.15	17.68	17.97	230539
2021-09-21	18.09	18.13	17.87	18.02	212399
2021-09-22	18.09	18.32	18.06	18.23	188932
2021-09-23	18.39	18.59	18.34	18.54	174766
2021-09-24	18.58	18.58	18.40	18.46	296348
2021-09-27	18.47	18.69	18.44	18.60	175364
2021-09-28	18.57	18.57	18.22	18.26	228062
2021-09-29	18.32	18.58	18.10	18.25	194501
2021-09-30	18.27	18.35	18.02	18.02	176349
2021-10-01	18.11	18.41	17.96	18.37	163627
2021-10-04	18.37	18.37	17.42	18.02	333655
2021-10-05	18.06	18.30	18.00	18.11	159188
2021-10-06	17.97	18.09	17.80	18.04	173538
2021-10-07	18.14	18.40	18.12	18.33	126304
2021-10-08	18.37	18.42	18.24	18.27	115388
2021-10-11	18.33	18.49	18.15	18.16	153090
2021-10-12	18.25	18.35	18.15	18.30	131215
2021-10-13	18.37	18.41	18.20	18.32	109336
2021-10-14	18.54	18.74	18.50	18.70	245908
2021-10-15	18.82	18.84	18.60	18.60	128111
2021-10-18	18.60	18.75	18.46	18.72	230550
2021-10-19	18.83	18.92	18.64	18.78	305137
2021-10-20	18.86	18.97	18.78	18.90	165328
2021-10-21	18.94	18.98	18.77	18.92	124353
2021-10-22	18.96	19.07	18.85	18.91	80223
2021-10-25	18.88	19.02	18.86	18.95	192157
2021-10-26	19.05	19.08	18.85	18.90	167327
2021-10-27	18.91	18.91	18.57	18.60	143099
2021-10-28	18.66	18.97	18.66	18.97	117075
2021-10-29	18.95	18.99	18.90	18.96	99169
2021-11-01	19.03	19.38	19.03	19.37	251730
2021-11-02	19.46	19.51	19.28	19.44	427511
2021-11-03	19.42	19.70	19.36	19.64	237046
2021-11-04	19.75	19.79	19.55	19.61	272788
2021-11-05	19.80	19.95	19.69	19.86	286338
2021-11-08	19.82	20.00	19.61	19.89	190544
2021-11-09	19.94	19.94	19.64	19.77	195627
2021-11-10	19.76	19.89	19.53	19.60	206060
2021-11-11	19.66	19.81	19.65	19.70	120879
2021-11-12	19.72	19.83	19.57	19.81	147463
2021-11-15	19.94	19.94	19.75	19.83	136753
2021-11-16	19.85	19.93	19.73	19.92	137661
2021-11-17	19.92	19.92	19.50	19.70	237726
2021-11-18	19.72	19.72	19.30	19.52	149319
2021-11-19	19.40	19.46	19.28	19.34	178927
2021-11-22	19.48	19.58	19.32	19.37	118048
2021-11-23	19.37	19.45	19.11	19.39	185537
2021-11-24	19.35	19.39	19.21	19.36	167219
2021-11-26	19.00	19.11	18.57	18.77	156556
2021-11-29	18.90	18.98	18.60	18.78	163731
2021-11-30	18.70	18.77	18.20	18.40	346056
2021-12-01	18.65	18.85	18.18	18.20	217433
2021-12-02	18.22	18.71	18.22	18.63	283905
2021-12-03	18.71	18.71	18.11	18.24	238443
2021-12-06	18.40	18.86	18.24	18.75	331104
2021-12-07	18.99	19.34	18.97	19.09	306471
2021-12-08	19.25	19.37	19.13	19.33	280187
2021-12-09	19.35	19.38	19.13	18.42	330315
2021-12-10	18.46	18.60	18.08	18.29	215314
2021-12-13	18.23	18.27	17.92	18.04	161142
2021-12-14	17.99	18.29	17.61	17.73	295873
2021-12-15	17.71	18.12	17.51	18.07	194217
2021-12-16	18.25	18.27	17.72	17.83	139580
2021-12-17	17.75	18.16	17.58	18.09	256933
2021-12-20	18.24	18.24	17.96	18.07	845416
2021-12-21	18.30	18.73	18.26	18.71	443851
2021-12-22	18.77	19.25	18.64	19.10	739440
2021-12-23	19.32	19.42	18.95	19.03	797095
2021-12-27	19.12	19.27	19.01	19.22	358731
2021-12-28	19.35	19.50	19.24	19.28	222529
2021-12-29	19.39	19.43	19.24	19.29	233210
2021-12-30	19.35	19.50	19.35	19.39	199362
2021-12-31	19.45	19.68	19.36	19.59	211166
2022-01-03	19.70	19.84	19.45	19.54	407172
2022-01-04	19.63	19.73	19.53	19.56	448143
2022-01-05	19.57	19.69	18.84	18.86	419494
2022-01-06	18.82	19.12	18.82	18.98	336143
2022-01-07	19.04	19.13	18.76	18.88	210708
2022-01-10	18.84	18.88	18.55	18.87	260666
2022-01-11	18.95	19.04	18.72	18.94	223263
2022-01-12	19.09	19.18	18.81	19.04	246570
2022-01-13	19.18	19.18	18.61	18.74	335831
2022-01-14	18.70	18.73	18.02	18.47	677122
2022-01-18	18.39	18.42	17.86	17.88	578043
2022-01-19	17.89	18.00	17.62	17.63	380409
2022-01-20	17.70	18.14	17.42	17.49	338443
2022-01-21	17.45	17.81	17.10	17.17	554447
2022-01-24	16.99	17.76	16.58	17.73	816911
2022-01-25	17.60	17.65	17.01	17.46	630821
2022-01-26	17.80	17.84	17.12	17.34	360899
2022-01-27	17.45	17.70	17.02	17.07	340552
2022-01-28	17.11	17.30	16.70	17.29	339248
2022-01-31	17.29	17.72	17.29	17.70	254465
2022-02-01	17.77	17.97	17.65	17.96	243695
2022-02-02	18.08	18.08	17.75	17.92	195461
2022-02-03	17.80	17.93	17.51	17.53	343738
2022-02-04	17.50	17.64	17.33	17.54	348158
2022-02-07	17.68	17.75	17.43	17.62	245790
2022-02-08	17.64	17.82	17.56	17.74	480498
2022-02-09	17.98	18.05	17.82	17.87	496275
2022-02-10	17.69	18.05	17.40	17.44	365113
2022-02-11	17.50	17.67	17.07	17.26	288537
2022-02-14	17.27	17.34	16.94	17.04	280802
2022-02-15	17.18	17.76	17.18	17.68	253040
2022-02-16	17.66	17.88	17.52	17.80	159124
2022-02-17	17.72	17.72	17.28	17.37	177996
2022-02-18	17.48	17.48	17.10	17.17	153859
2022-02-22	17.10	17.26	16.67	16.79	289309
2022-02-23	16.89	17.00	16.53	16.57	256512
2022-02-24	16.25	16.95	16.00	16.94	315174
2022-02-25	17.00	17.36	16.98	17.32	264757
2022-02-28	17.16	17.46	17.02	17.45	207163
2022-03-01	17.45	17.57	16.91	17.04	367811
2022-03-02	17.05	17.41	17.05	17.33	301207
2022-03-03	17.39	17.52	17.00	17.08	280458
2022-03-04	16.95	16.99	16.78	16.95	286574
2022-03-07	16.95	17.00	16.63	16.72	253777
2022-03-08	16.74	17.04	16.56	16.71	328729
2022-03-09	16.94	17.18	16.89	16.61	221074
2022-03-10	16.55	16.78	16.38	16.74	238398
2022-03-11	16.83	16.90	16.41	16.42	171700
2022-03-14	16.42	16.50	15.82	15.86	260523
2022-03-15	15.85	16.17	15.85	16.12	295165
2022-03-16	16.29	16.74	16.24	16.69	197227
2022-03-17	16.53	17.08	16.53	17.03	336649
2022-03-18	17.01	17.24	16.95	17.21	275930
2022-03-21	17.34	17.46	17.22	17.33	356672
2022-03-22	17.44	17.60	17.37	17.46	157540
2022-03-23	17.43	17.44	17.09	17.17	243664
2022-03-24	17.35	17.35	17.06	17.27	238237
2022-03-25	17.31	17.31	17.01	17.03	230951
2022-03-28	17.00	17.11	16.90	17.09	185425
2022-03-29	17.27	17.39	17.12	17.33	355872
2022-03-30	17.33	17.38	17.02	17.11	187580
2022-03-31	17.09	17.19	16.98	16.99	178748
2022-04-01	17.05	17.12	16.88	17.10	178900
2022-04-04	17.16	17.18	17.06	17.18	153586
2022-04-05	17.17	17.18	16.53	16.57	276181
2022-04-06	16.52	16.56	16.11	16.24	427946
2022-04-07	16.20	16.34	15.98	16.20	423762
2022-04-08	16.20	16.35	16.06	16.11	286055
2022-04-11	16.06	16.29	16.02	16.05	210153
2022-04-12	16.16	16.38	16.02	16.14	263767
2022-04-13	16.21	16.28	16.10	16.20	189753
2022-04-14	16.23	16.37	16.05	16.09	218955
2022-04-18	16.14	16.23	16.04	16.16	288630
2022-04-19	16.12	16.55	16.10	16.50	351131
2022-04-20	16.61	16.64	16.43	16.46	312019
2022-04-21	16.61	16.69	16.06	16.14	294300
2022-04-22	16.06	16.14	15.72	15.75	317060
2022-04-25	15.64	15.81	15.34	15.81	544736
2022-04-26	15.73	15.75	15.26	15.26	305171
2022-04-27	15.32	15.46	15.18	15.28	247092
2022-04-28	15.47	15.74	15.19	15.64	269551
2022-04-29	15.57	15.78	15.34	15.41	279070
2022-05-02	15.40	15.56	15.01	15.35	263789
2022-05-03	15.40	15.65	15.31	15.57	206315
2022-05-04	15.71	16.24	15.41	16.09	464957
2022-05-05	16.06	16.06	15.30	15.45	309428
2022-05-06	15.44	15.50	15.12	15.27	308950
2022-05-09	15.05	15.14	14.58	14.60	341785
2022-05-10	14.75	14.95	14.32	14.56	340801
2022-05-11	14.46	14.85	14.23	14.24	257351
2022-05-12	14.23	14.55	14.11	14.46	397602
2022-05-13	14.59	15.11	14.58	14.88	334725
2022-05-16	14.93	15.02	14.81	14.87	253130
2022-05-17	15.01	15.30	15.01	15.21	387036
2022-05-18	15.11	15.17	14.66	14.76	587802
2022-05-19	14.61	15.02	14.61	14.83	280374
2022-05-20	14.94	14.99	14.37	14.73	341434
2022-05-23	14.83	14.86	14.63	14.78	231686
2022-05-24	14.78	14.78	14.33	14.57	279332
2022-05-25	14.50	14.85	14.47	14.81	341950
2022-05-26	14.85	15.26	14.85	15.15	428502
2022-05-27	15.18	15.61	15.18	15.57	242594
2022-05-31	15.50	15.63	15.34	15.36	254403
2022-06-01	15.41	15.47	15.12	15.41	225209
2022-06-02	15.36	15.94	15.36	15.90	221602
2022-06-03	15.78	15.79	15.62	15.62	186266
2022-06-06	15.77	15.86	15.70	15.81	158133
2022-06-07	15.80	16.00	15.70	15.90	385527
2022-06-08	15.90	16.02	15.73	15.82	258922
2022-06-09	15.88	15.90	15.65	15.32	565981
2022-06-10	15.25	15.41	15.06	15.30	378026
2022-06-13	15.00	15.01	14.48	14.59	328457
2022-06-14	14.65	14.73	14.07	14.14	480661
2022-06-15	14.20	14.43	14.04	14.17	399305
2022-06-16	13.98	14.00	13.38	13.42	319882
2022-06-17	13.45	13.80	13.35	13.60	205316
2022-06-21	13.70	14.02	13.70	13.84	266857
2022-06-22	13.67	13.92	13.58	13.82	157402
2022-06-23	13.95	14.04	13.63	14.01	287522
2022-06-24	14.28	14.59	14.28	14.57	361275
2022-06-27	14.57	14.72	14.45	14.58	207887
2022-06-28	14.60	14.75	14.24	14.30	324551
2022-06-29	14.27	14.27	14.03	14.04	265710
2022-06-30	13.90	14.20	13.79	13.97	222876
2022-07-01	13.92	14.33	13.92	14.26	121515
2022-07-05	14.13	14.35	13.97	14.31	135005
2022-07-06	14.36	14.47	14.12	14.28	189229
2022-07-07	14.27	14.71	14.27	14.68	210426
2022-07-08	14.68	14.76	14.45	14.54	180616
2022-07-11	14.52	14.57	14.31	14.37	182598
2022-07-12	14.37	14.54	14.14	14.24	152634
2022-07-13	14.03	14.31	13.96	14.15	193770
2022-07-14	13.90	13.91	13.66	13.85	307132
2022-07-15	13.98	14.30	13.95	14.27	137234
2022-07-18	14.41	14.52	14.25	14.27	157838
2022-07-19	14.47	14.74	14.45	14.73	210494
2022-07-20	14.74	15.04	14.74	14.99	159150
2022-07-21	14.92	15.12	14.91	15.09	268285
2022-07-22	15.12	15.16	14.78	14.86	248684
2022-07-25	14.98	15.09	14.85	14.95	172019
2022-07-26	14.88	14.96	14.62	14.86	117558
2022-07-27	14.95	15.39	14.90	15.29	248196
2022-07-28	15.32	15.58	15.20	15.56	258109
2022-07-29	15.55	15.92	15.50	15.82	262277
2022-08-01	15.80	15.90	15.59	15.81	208492
2022-08-02	15.81	15.81	15.52	15.52	498354
2022-08-03	15.57	15.72	15.57	15.66	293438
2022-08-04	15.72	15.72	15.52	15.57	236994
2022-08-05	15.49	15.61	15.34	15.51	494503
2022-08-08	15.53	15.73	15.53	15.63	201659
2022-08-09	15.61	15.63	15.33	15.38	326768
2022-08-10	15.54	15.98	15.54	15.86	315035
2022-08-11	16.02	16.17	15.92	16.00	170073
2022-08-12	16.13	16.38	16.04	16.36	177285
2022-08-15	16.35	16.51	16.30	16.49	240371
2022-08-16	16.49	16.51	16.36	16.41	220983
2022-08-17	16.22	16.36	16.06	16.22	469606
2022-08-18	16.22	16.45	16.22	16.29	207668
2022-08-19	16.24	16.24	16.03	16.07	135716
2022-08-22	15.86	15.93	15.51	15.60	338759
2022-08-23	15.58	15.82	15.58	15.71	233627
2022-08-24	15.63	15.86	15.62	15.73	212986
2022-08-25	15.84	16.09	15.81	16.03	220221
2022-08-26	16.14	16.18	15.56	15.57	273457
2022-08-29	15.52	15.63	15.39	15.52	166192
2022-08-30	15.52	15.55	15.26	15.30	214326
2022-08-31	15.33	15.47	15.14	15.18	173024
2022-09-01	15.08	15.08	14.78	15.01	194914
2022-09-02	15.07	15.27	14.79	14.86	189718
2022-09-06	14.90	14.95	14.61	14.66	313216
2022-09-07	14.64	15.00	14.59	15.00	187702
2022-09-08	14.92	15.13	14.80	14.68	311327
2022-09-09	14.80	15.06	14.80	15.02	253925
2022-09-12	15.11	15.33	15.11	15.24	144816
2022-09-13	14.90	14.91	14.56	14.60	312432
2022-09-14	14.62	14.63	14.35	14.44	309292
2022-09-15	14.40	14.58	14.30	14.38	125811
2022-09-16	14.16	14.27	14.01	14.11	211703
2022-09-19	14.01	14.28	14.00	14.27	139591
2022-09-20	14.22	14.22	13.85	13.93	200440
2022-09-21	14.01	14.14	13.75	13.75	171952
2022-09-22	13.74	13.74	13.25	13.28	406783
2022-09-23	13.27	13.28	12.61	12.75	787232
2022-09-26	12.66	12.94	12.48	12.56	327081
2022-09-27	12.66	12.81	12.44	12.51	264601
2022-09-28	12.56	12.98	12.56	12.90	230644
2022-09-29	12.75	12.85	12.48	12.61	236224
2022-09-30	12.59	12.94	12.53	12.55	134157
2022-10-03	12.68	13.02	12.60	12.91	163124
2022-10-04	13.19	13.64	13.19	13.53	326475
2022-10-05	13.35	13.45	13.22	13.36	199551
2022-10-06	13.30	13.52	13.18	13.25	183915
2022-10-07	13.07	13.15	12.70	12.84	271531
2022-10-10	12.88	12.89	12.68	12.79	342200
2022-10-11	12.70	12.88	12.56	12.76	384254
2022-10-12	12.71	12.71	12.55	12.56	353091
2022-10-13	12.39	12.88	12.24	12.74	546480
2022-10-14	12.80	12.89	12.33	12.33	350428
2022-10-17	12.58	12.80	12.58	12.69	263619
2022-10-18	12.88	13.07	12.73	12.97	409809
2022-10-19	12.89	13.01	12.65	12.82	310093
2022-10-20	12.85	13.08	12.68	12.80	456672
2022-10-21	12.76	13.32	12.71	13.29	313289
2022-10-24	13.33	13.44	13.13	13.38	401395
2022-10-25	13.44	13.77	13.43	13.75	172358
2022-10-26	13.77	13.98	13.68	13.72	228843
2022-10-27	13.77	13.92	13.64	13.64	268425
2022-10-28	13.70	13.90	13.70	13.82	262327
2022-10-31	13.86	14.02	13.79	13.95	183675
2022-11-01	14.11	14.24	13.90	14.19	301221
2022-11-02	14.21	14.21	13.60	13.66	184942
2022-11-03	13.55	13.66	13.37	13.45	211235
2022-11-04	13.66	13.72	13.41	13.55	251632
2022-11-07	13.69	14.16	13.63	14.11	486317
2022-11-08	14.22	14.37	13.91	14.03	439629
2022-11-09	13.98	14.06	13.58	13.63	283356
2022-11-10	14.17	14.70	14.14	14.69	616848
2022-11-11	14.76	14.89	14.59	14.68	257010
2022-11-14	14.73	14.76	14.52	14.55	277447
2022-11-15	14.70	14.87	14.55	14.61	371437
2022-11-16	14.54	14.54	14.17	14.17	421103
2022-11-17	14.05	14.15	13.87	14.10	393381
2022-11-18	14.20	14.39	14.20	14.23	275064
2022-11-21	14.27	14.72	14.23	14.66	445514
2022-11-22	14.75	14.75	14.57	14.75	213524
2022-11-23	14.75	14.89	14.59	14.60	248013
2022-11-25	14.54	14.83	14.54	14.61	116387
2022-11-28	14.61	14.75	14.45	14.56	190327
2022-11-29	14.50	14.66	14.50	14.61	166303
2022-11-30	14.63	14.95	14.55	14.90	264063
2022-12-01	14.96	15.22	14.91	15.10	218977
2022-12-02	14.86	15.20	14.85	15.13	200204
2022-12-05	15.00	15.04	14.70	14.74	260005
2022-12-06	14.76	14.92	14.55	14.65	206210
2022-12-07	14.68	14.74	14.40	14.54	235622
2022-12-08	14.56	14.74	14.48	14.23	187737
2022-12-09	14.16	14.34	14.06	14.08	137570
2022-12-12	14.10	14.18	13.94	14.01	501855
2022-12-13	14.52	14.54	14.03	14.04	358318
2022-12-14	14.00	14.28	14.00	14.15	240658
2022-12-15	14.02	14.02	13.61	13.71	393706
2022-12-16	13.63	13.69	13.51	13.66	207302
2022-12-19	13.73	13.74	13.36	13.41	276401
2022-12-20	13.40	13.54	13.30	13.33	365364
2022-12-21	13.41	13.58	13.38	13.46	424381
2022-12-22	13.35	13.37	13.16	13.37	496400
2022-12-23	13.45	13.55	13.30	13.50	359746
2022-12-27	13.50	13.51	13.36	13.39	318065
2022-12-28	13.38	13.45	13.04	13.08	546180
2022-12-29	13.18	13.35	13.17	13.27	363388
2022-12-30	13.19	13.30	13.13	13.26	358724
2023-01-03	13.32	13.45	13.26	13.35	274112
2023-01-04	13.40	13.63	13.40	13.52	228525
2023-01-05	13.40	13.50	13.35	13.40	166005
2023-01-06	13.43	13.70	13.41	13.60	239045
2023-01-09	13.69	13.87	13.66	13.66	358836
2023-01-10	13.65	13.90	13.63	13.87	299779
2023-01-11	13.93	14.15	13.92	14.10	247796
2023-01-12	14.21	14.35	14.07	14.35	162494
2023-01-13	14.27	14.39	14.20	14.32	226352
2023-01-17	14.38	14.42	14.32	14.35	313957
2023-01-18	14.45	14.53	14.14	14.15	207301
2023-01-19	14.13	14.15	13.99	14.01	265810
2023-01-20	14.06	14.22	14.02	14.21	176959
2023-01-23	14.30	14.48	14.27	14.44	269214
2023-01-24	14.50	14.57	14.04	14.25	649144
2023-01-25	14.10	14.27	14.04	14.25	331424
2023-01-26	14.37	14.40	14.22	14.36	230727
2023-01-27	14.35	14.46	14.30	14.37	201254
2023-01-30	14.29	14.43	14.25	14.27	188505
2023-01-31	14.38	14.62	14.30	14.62	204797
2023-02-01	14.64	15.07	14.61	14.91	276397
2023-02-02	15.06	15.36	14.99	15.35	441113
2023-02-03	15.20	15.37	15.13	15.31	394738
2023-02-06	15.15	15.26	14.86	14.87	263985
2023-02-07	14.82	15.04	14.71	15.00	215922
2023-02-08	15.00	15.05	14.86	14.88	170192
2023-02-09	15.00	15.02	14.54	14.58	247781
2023-02-10	14.52	14.59	14.49	14.56	216029
2023-02-13	14.60	14.73	14.51	14.70	229019
2023-02-14	14.70	14.80	14.57	14.78	232246
2023-02-15	14.74	14.93	14.67	14.86	151950
2023-02-16	14.71	14.86	14.69	14.71	234536
2023-02-17	14.64	14.77	14.61	14.75	128396
2023-02-21	14.70	14.70	14.32	14.38	233772
2023-02-22	14.34	14.47	14.26	14.34	255379
2023-02-23	14.50	14.56	14.25	14.41	139869
2023-02-24	14.33	14.34	14.23	14.28	92853
2023-02-27	14.41	14.53	14.30	14.34	129252
2023-02-28	14.31	14.47	14.29	14.30	283365
2023-03-01	14.25	14.39	14.25	14.32	329999
2023-03-02	14.25	14.36	14.21	14.33	325698
2023-03-03	14.41	14.56	14.38	14.54	149270
2023-03-06	14.59	14.65	14.29	14.35	181130
2023-03-07	14.34	14.37	14.13	14.15	151477
2023-03-08	14.16	14.28	14.10	14.20	143651
2023-03-09	14.23	14.29	13.91	13.65	169050
2023-03-10	13.64	13.76	13.16	13.20	346561
2023-03-13	13.10	13.17	12.92	12.97	373174
2023-03-14	13.20	13.34	13.06	13.15	190641
2023-03-15	12.90	12.98	12.70	12.81	393268
2023-03-16	12.71	13.05	12.66	12.97	347163
2023-03-17	12.97	13.01	12.66	12.72	159036
2023-03-20	12.78	12.96	12.78	12.90	327595
2023-03-21	13.08	13.20	13.06	13.14	236455
2023-03-22	13.14	13.21	12.87	12.87	192203
2023-03-23	12.95	13.14	12.80	12.97	198407
2023-03-24	12.96	12.96	12.70	12.92	331340
2023-03-27	13.05	13.10	12.92	13.04	224294
2023-03-28	13.09	13.14	13.03	13.08	127863
2023-03-29	13.21	13.24	13.08	13.21	159129
2023-03-30	13.33	13.37	13.26	13.32	101479
2023-03-31	13.41	13.59	13.38	13.57	135756
2023-04-03	13.65	13.68	13.45	13.57	120394
2023-04-04	13.56	13.57	13.18	13.26	207977
2023-04-05	13.16	13.18	12.99	13.04	277849
2023-04-06	13.00	13.10	12.96	13.05	214492
2023-04-10	13.05	13.31	12.99	13.30	188375
2023-04-11	13.33	13.41	13.26	13.32	299059
2023-04-12	13.42	13.48	13.27	13.31	159276
2023-04-13	13.40	13.46	13.31	13.40	156525
2023-04-14	13.39	13.49	13.24	13.30	175064
2023-04-17	13.36	13.46	13.28	13.34	192788
2023-04-18	13.36	13.44	13.26	13.27	204283
2023-04-19	13.19	13.32	13.19	13.26	138719
2023-04-20	13.23	13.31	13.16	13.20	216327
2023-04-21	13.22	13.26	13.07	13.10	368194
2023-04-24	13.17	13.18	13.06	13.09	168033
2023-04-25	13.01	13.02	12.75	12.76	228677
2023-04-26	12.77	12.80	12.64	12.67	215065
2023-04-27	12.76	12.82	12.69	12.82	269813
2023-04-28	12.84	13.04	12.79	12.97	133399
2023-05-01	13.00	13.13	12.99	13.02	152125
2023-05-02	12.93	12.94	12.67	12.79	254838
2023-05-03	12.88	13.01	12.81	12.83	192020
2023-05-04	12.79	12.79	12.52	12.57	247404
2023-05-05	12.70	12.91	12.70	12.79	253972
2023-05-08	12.83	12.89	12.71	12.77	156330
2023-05-09	12.71	12.75	12.67	12.71	149023
2023-05-10	12.86	12.87	12.50	12.61	592400
2023-05-11	12.58	12.59	12.52	12.58	218667
2023-05-12	12.65	12.65	12.51	12.58	256098
2023-05-15	12.65	12.76	12.61	12.75	282996
2023-05-16	12.71	12.74	12.58	12.58	219256
2023-05-17	12.65	12.90	12.62	12.89	203623
2023-05-18	12.81	12.99	12.79	12.94	224087
2023-05-19	13.00	13.02	12.86	12.86	230832
2023-05-22	12.90	12.99	12.88	12.91	241026
2023-05-23	12.91	13.01	12.84	12.86	224224
2023-05-24	12.79	12.79	12.67	12.67	229685
2023-05-25	12.70	12.76	12.59	12.66	286611
2023-05-26	12.69	12.81	12.66	12.78	253608
2023-05-30	12.86	12.90	12.72	12.73	237679
2023-05-31	12.72	12.76	12.56	12.66	295722
2023-06-01	12.67	12.83	12.57	12.77	277370
2023-06-02	12.93	13.26	12.89	13.25	335175
2023-06-05	13.25	13.15	13.00	13.13	212664
2023-06-06	13.12	13.52	13.11	13.50	362168
2023-06-07	13.53	13.75	13.53	13.62	374836
2023-06-08	13.68	13.75	13.58	13.48	362991
2023-06-09	13.53	13.53	13.41	13.47	265270
2023-06-12	13.45	13.52	13.33	13.34	337966
2023-06-13	13.35	13.70	13.35	13.66	630937
2023-06-14	13.70	13.72	13.44	13.48	355356
2023-06-15	13.41	13.61	13.41	13.57	228534
2023-06-16	13.60	13.68	13.49	13.65	531084
2023-06-20	13.65	13.67	13.40	13.61	468614
2023-06-21	13.58	13.62	13.47	13.59	318436
2023-06-22	13.62	13.62	13.45	13.57	304885
2023-06-23	13.50	13.53	13.20	13.20	366134
2023-06-26	13.22	13.44	13.12	13.14	405118
2023-06-27	13.17	13.45	13.15	13.44	213538
2023-06-28	13.44	13.60	13.43	13.52	254864
2023-06-29	13.52	13.74	13.48	13.70	242516
2023-06-30	13.81	13.90	13.79	13.80	149767
2023-07-03	13.79	13.87	13.76	13.84	84237
2023-07-05	13.75	13.78	13.69	13.70	169051
2023-07-06	13.54	13.60	13.41	13.47	143328
2023-07-07	13.44	13.65	13.40	13.55	189661
2023-07-10	13.55	13.78	13.55	13.78	198813
2023-07-11	13.84	13.97	13.78	13.96	302623
2023-07-12	14.16	14.23	14.06	14.09	300177
2023-07-13	14.19	14.24	14.11	14.22	208683
2023-07-14	14.25	14.27	14.01	14.03	234370
2023-07-17	14.07	14.23	14.05	14.21	227007
2023-07-18	14.24	14.36	14.22	14.31	278573
2023-07-19	14.39	14.45	14.32	14.38	201712
2023-07-20	14.40	14.40	14.11	14.19	344324
2023-07-21	14.33	14.36	14.09	14.13	273771
2023-07-24	14.14	14.23	14.11	14.16	203891
2023-07-25	14.13	14.27	14.12	14.14	306661
2023-07-26	14.11	14.28	14.11	14.24	162785
2023-07-27	14.29	14.32	14.07	14.09	224958
2023-07-28	14.21	14.29	14.21	14.29	177003
2023-07-31	14.33	14.40	14.29	14.39	208383
2023-08-01	14.37	14.37	14.20	14.30	193835
2023-08-02	14.14	14.15	14.05	14.08	207308
2023-08-03	14.03	14.10	13.98	14.04	203720
2023-08-04	14.09	14.18	14.02	14.03	227236
2023-08-07	14.07	14.16	14.02	14.10	237376
2023-08-08	14.02	14.10	13.90	14.10	247077
2023-08-09	14.10	14.17	13.95	13.97	180326
2023-08-10	14.01	14.17	13.95	13.96	187817
2023-08-11	13.96	14.02	13.93	13.98	106154
2023-08-14	13.89	14.00	13.80	13.97	186934
2023-08-15	13.85	13.93	13.84	13.85	182107
2023-08-16	13.79	13.85	13.71	13.73	139512
2023-08-17	13.77	13.77	13.54	13.54	184459
2023-08-18	13.49	13.66	13.42	13.63	236275
2023-08-21	13.65	13.72	13.52	13.56	150023
2023-08-22	13.66	13.69	13.52	13.58	125085
2023-08-23	13.65	13.71	13.57	13.67	162315
2023-08-24	13.74	13.77	13.51	13.51	169816
2023-08-25	13.57	13.67	13.45	13.56	129838
2023-08-28	13.63	13.75	13.63	13.67	155347
2023-08-29	13.67	13.88	13.61	13.81	159132
2023-08-30	13.84	13.96	13.84	13.89	197507
2023-08-31	13.94	14.00	13.89	13.91	171521
2023-09-01	14.00	14.06	13.94	13.99	144634
2023-09-05	13.98	13.98	13.73	13.75	185988
2023-09-06	13.71	13.87	13.57	13.60	198522
2023-09-07	13.58	13.61	13.45	13.23	243639
2023-09-08	13.23	13.32	13.22	13.23	179027
2023-09-11	13.26	13.32	13.10	13.11	232845
2023-09-12	13.11	13.17	13.06	13.07	207212
2023-09-13	13.06	13.11	13.01	13.03	218875
2023-09-14	13.15	13.30	13.08	13.29	211770
2023-09-15	13.27	13.34	13.10	13.14	121168
2023-09-18	13.08	13.20	13.08	13.12	129510
2023-09-19	13.07	13.18	13.07	13.10	277384
2023-09-20	13.18	13.22	13.00	13.00	161770
2023-09-21	12.94	13.00	12.82	12.83	223156
2023-09-22	12.93	12.95	12.83	12.83	310931
2023-09-25	12.77	12.91	12.75	12.89	217393
2023-09-26	12.86	12.88	12.65	12.65	189330
2023-09-27	12.71	12.82	12.67	12.79	178174
2023-09-28	12.83	12.98	12.80	12.93	156195
2023-09-29	13.04	13.04	12.83	12.87	219938
2023-10-02	12.82	12.93	12.66	12.68	275056
2023-10-03	12.58	12.65	12.43	12.47	290970
2023-10-04	12.46	12.54	12.34	12.52	203136
2023-10-05	12.48	12.54	12.45	12.50	184901
2023-10-06	12.40	12.73	12.40	12.66	231513
2023-10-09	12.62	12.72	12.53	12.69	176173
2023-10-10	12.69	12.92	12.69	12.80	175892
2023-10-11	12.86	12.90	12.74	12.80	187875
2023-10-12	12.86	12.86	12.54	12.60	246248
2023-10-13	12.64	12.76	12.51	12.53	248422
2023-10-16	12.57	12.68	12.54	12.63	173319
2023-10-17	12.64	12.82	12.62	12.74	247172
2023-10-18	12.70	12.70	12.43	12.44	226605
2023-10-19	12.44	12.51	12.23	12.23	211536
2023-10-20	12.20	12.25	12.07	12.07	174104
2023-10-23	12.05	12.15	11.95	11.97	176448
2023-10-24	12.07	12.15	11.98	12.07	225390
2023-10-25	11.99	12.00	11.87	11.93	402021
2023-10-26	11.94	12.04	11.91	11.98	730924
2023-10-27	12.02	12.07	11.85	11.93	933469
2023-10-30	11.99	12.08	11.85	11.97	207523
2023-10-31	12.01	12.10	11.96	12.00	219646
2023-11-01	11.99	12.15	11.93	12.11	253624
2023-11-02	12.22	12.44	12.22	12.42	313731
2023-11-03	12.52	12.82	12.52	12.72	225304
2023-11-06	12.80	12.83	12.50	12.52	209671
2023-11-07	12.46	12.53	12.43	12.46	251481
2023-11-08	12.50	12.52	12.33	12.36	282146
2023-11-09	12.45	12.45	12.22	12.23	219629
2023-11-10	12.31	12.46	12.26	12.38	440008
2023-11-13	12.37	12.51	12.37	12.42	222986
2023-11-14	12.71	13.01	12.71	12.98	245037
2023-11-15	13.01	13.19	12.96	13.00	265079
2023-11-16	12.94	12.98	12.78	12.81	280778
2023-11-17	12.86	13.04	12.86	12.99	271443
2023-11-20	13.03	13.14	12.95	13.02	246535
2023-11-21	13.00	13.16	12.98	13.11	369319
2023-11-22	13.15	13.41	13.12	13.31	339671
2023-11-24	13.35	13.50	13.26	13.40	173404
2023-11-27	13.33	13.47	13.20	13.30	333696
2023-11-28	13.30	13.40	13.12	13.33	316090
2023-11-29	13.30	13.59	13.30	13.33	320538
2023-11-30	13.36	13.48	13.30	13.40	710513
2023-12-01	13.40	13.76	13.35	13.73	265299
2023-12-04	13.65	13.87	13.65	13.73	357100
2023-12-05	13.67	13.70	13.61	13.62	153837
2023-12-06	13.65	13.87	13.61	13.61	214736
2023-12-07	13.67	13.84	13.67	13.51	189540
2023-12-08	13.51	13.57	13.40	13.47	317365
2023-12-11	13.46	13.47	13.32	13.34	495629
2023-12-12	13.38	13.38	13.24	13.26	328849
2023-12-13	13.30	13.71	13.26	13.71	407745
2023-12-14	13.83	14.33	13.83	14.16	443389
2023-12-15	14.19	14.36	14.03	14.05	216898
2023-12-18	14.07	14.19	14.03	14.06	275035
2023-12-19	14.10	14.45	14.10	14.38	259713
2023-12-20	14.39	14.52	14.17	14.18	245068
2023-12-21	14.32	14.42	14.22	14.33	331484
2023-12-22	14.50	14.71	14.45	14.56	405982
2023-12-26	14.59	14.69	14.57	14.63	247284
2023-12-27	14.68	14.73	14.62	14.67	266148
2023-12-28	14.58	14.73	14.57	14.72	265679
2023-12-29	14.66	14.72	14.55	14.56	316328
2024-01-02	14.52	14.55	14.31	14.50	329350
2024-01-03	14.42	14.43	14.02	14.04	361470
2024-01-04	14.06	14.21	14.06	14.09	280558
2024-01-05	14.05	14.21	14.00	14.03	233057
2024-01-08	14.15	14.24	14.08	14.21	313754
2024-01-09	14.13	14.13	14.01	14.08	224086
2024-01-10	14.08	14.17	14.04	14.17	219049
2024-01-11	14.09	14.11	13.83	14.03	357935
2024-01-12	14.13	14.20	13.96	14.06	225352
2024-01-16	13.95	14.00	13.79	13.80	257190
2024-01-17	13.75	13.80	13.67	13.77	293257
2024-01-18	13.91	14.00	13.82	13.97	244337
2024-01-19	14.05	14.08	13.88	14.08	256571
2024-01-22	14.18	14.45	14.11	14.40	262870
2024-01-23	14.51	14.55	14.34	14.39	253163
2024-01-24	14.55	14.55	14.38	14.41	219429
2024-01-25	14.53	14.57	14.34	14.35	261311
2024-01-26	14.31	14.46	14.25	14.31	212484
2024-01-29	14.40	14.55	14.40	14.53	287242
2024-01-30	14.50	14.55	14.45	14.55	212056
2024-01-31	14.55	14.56	14.34	14.36	206688
2024-02-01	14.45	14.48	14.22	14.42	238623
2024-02-02	14.34	14.38	14.23	14.28	261044
2024-02-05	14.15	14.15	13.88	14.04	389348
2024-02-06	14.04	14.19	14.04	14.19	212603
2024-02-07	14.28	14.28	14.06	14.20	273627
2024-02-08	14.26	14.37	14.17	14.34	253858
2024-02-09	14.44	14.52	14.36	14.49	198052
2024-02-12	14.55	14.75	14.54	14.68	221968
2024-02-13	14.39	14.39	14.16	14.25	340202
2024-02-14	14.40	14.52	14.33	14.51	209719
2024-02-15	14.61	14.77	14.61	14.76	220387
2024-02-16	14.67	14.71	14.57	14.60	278188
2024-02-20	14.58	14.58	14.36	14.38	251804
2024-02-21	14.36	14.37	14.25	14.33	180637
2024-02-22	14.40	14.48	14.36	14.40	273591
2024-02-23	14.53	14.54	14.41	14.48	154065
2024-02-26	14.55	14.57	14.41	14.49	242815
2024-02-27	14.60	14.65	14.55	14.65	270532
2024-02-28	14.61	14.65	14.51	14.55	140335
2024-02-29	14.63	14.74	14.55	14.68	165893
2024-03-01	14.72	14.79	14.62	14.76	205605
2024-03-04	14.76	14.79	14.71	14.75	231706
2024-03-05	14.74	14.78	14.60	14.64	204013
2024-03-06	14.75	14.80	14.70	14.78	228596
2024-03-07	14.82	14.93	14.78	14.54	216286
2024-03-08	14.56	14.75	14.53	14.55	249205
2024-03-11	14.55	14.56	14.44	14.53	189083
2024-03-12	14.64	14.64	14.46	14.51	228786
2024-03-13	14.59	14.63	14.51	14.56	148568
2024-03-14	14.54	14.57	14.21	14.27	164021
2024-03-15	14.26	14.38	14.22	14.27	146384
2024-03-18	14.39	14.39	14.18	14.20	178313
2024-03-19	14.16	14.29	14.15	14.28	203525
2024-03-20	14.27	14.59	14.23	14.53	169941
2024-03-21	14.63	14.82	14.63	14.82	347335
2024-03-22	14.92	14.92	14.73	14.78	390369
2024-03-25	14.78	14.88	14.69	14.69	208705
2024-03-26	14.71	14.82	14.70	14.77	336713
2024-03-27	14.92	15.09	14.85	15.09	471702
2024-03-28	15.11	15.21	15.11	15.17	261282
2024-04-01	15.24	15.24	14.98	15.06	271901
2024-04-02	14.90	14.95	14.68	14.73	203458
2024-04-03	14.69	14.89	14.69	14.82	139036
2024-04-04	14.93	14.95	14.57	14.63	314937
2024-04-05	14.64	14.86	14.62	14.82	180738
2024-04-08	14.85	15.00	14.85	14.88	186298
2024-04-09	14.97	15.00	14.77	14.86	275072
2024-04-10	14.58	14.69	14.33	14.51	206497
2024-04-11	14.60	14.63	14.41	14.54	250212
2024-04-12	14.48	14.49	14.27	14.28	201772
2024-04-15	14.37	14.49	14.06	14.09	169009
2024-04-16	13.99	14.06	13.92	13.97	283790
2024-04-17	14.05	14.13	13.88	13.91	226722
2024-04-18	13.93	14.05	13.89	13.94	173515
2024-04-19	13.92	14.07	13.78	13.85	185698
2024-04-22	13.91	14.06	13.91	14.05	221446
2024-04-23	14.07	14.29	14.07	14.22	172458
2024-04-24	14.28	14.32	14.15	14.21	174512
2024-04-25	14.10	14.19	14.01	14.15	198488
2024-04-26	14.25	14.32	14.15	14.29	125659
2024-04-29	14.33	14.39	14.28	14.31	133872
2024-04-30	14.25	14.31	14.10	14.11	158402
2024-05-01	14.10	14.29	14.00	14.13	292091
2024-05-02	14.31	14.43	14.18	14.43	179357
2024-05-03	14.63	14.67	14.50	14.51	151573
2024-05-06	14.65	14.74	14.63	14.74	118926
2024-05-07	14.81	14.85	14.75	14.80	135614
2024-05-08	14.64	14.77	14.64	14.74	128918
2024-05-09	14.79	14.89	14.76	14.89	114579
2024-05-10	14.87	14.94	14.80	14.85	121190
2024-05-13	14.95	14.98	14.79	14.81	278013
2024-05-14	14.90	14.98	14.84	14.98	156467
2024-05-15	15.10	15.10	14.99	15.08	195569
2024-05-16	15.09	15.10	14.98	15.01	127604
2024-05-17	15.05	15.06	14.98	15.02	94326
2024-05-20	15.02	15.09	15.00	15.02	165655
2024-05-21	15.05	15.17	15.00	15.17	136516
2024-05-22	15.16	15.19	15.00	15.05	136230
2024-05-23	15.16	15.18	14.78	14.82	115888
2024-05-24	14.81	15.00	14.81	14.93	135049
2024-05-28	15.00	15.05	14.81	14.88	209404
2024-05-29	14.66	14.69	14.54	14.56	371946
2024-05-30	14.61	14.79	14.61	14.77	184873
2024-05-31	14.83	14.92	14.75	14.92	135471
2024-06-03	15.07	15.08	14.71	14.88	120952
2024-06-04	14.84	14.84	14.57	14.61	169449
2024-06-05	14.67	14.79	14.61	14.74	199092
2024-06-06	14.70	14.79	14.64	14.70	162325
2024-06-07	14.63	14.72	14.58	14.60	140383
2024-06-10	14.51	14.61	14.51	14.57	104491
2024-06-11	14.58	14.58	14.44	14.55	127801
2024-06-12	14.81	14.89	14.70	14.50	160608
2024-06-13	14.53	14.64	14.32	14.39	178536
2024-06-14	14.30	14.36	14.06	14.13	163227
2024-06-17	14.19	14.30	14.17	14.29	182960
2024-06-18	14.28	14.80	14.28	14.39	226228
2024-06-20	14.34	14.45	14.13	14.19	261689
2024-06-21	14.19	14.35	14.15	14.32	139878
2024-06-24	14.44	14.53	14.37	14.45	216045
2024-06-25	14.49	14.58	14.29	14.33	182375
2024-06-26	14.30	14.38	14.20	14.25	214349
2024-06-27	14.34	14.45	14.25	14.40	220754
2024-06-28	14.47	14.58	14.37	14.47	165724
2024-07-01	14.52	14.59	14.24	14.28	277144
2024-07-02	14.25	14.43	14.25	14.40	159075
2024-07-03	14.44	14.60	14.31	14.43	315537
2024-07-05	14.40	14.40	14.25	14.33	166435
2024-07-08	14.36	14.47	14.36	14.40	215274
2024-07-09	14.43	14.46	14.34	14.35	159967
2024-07-10	14.39	14.46	14.35	14.46	165859
2024-07-11	14.64	14.98	14.53	14.91	313104
2024-07-12	15.00	15.22	14.96	15.10	275572
2024-07-15	15.20	15.40	15.17	15.28	414790
2024-07-16	15.43	15.87	15.43	15.87	605509
2024-07-17	15.78	15.98	15.70	15.77	464281
2024-07-18	15.74	15.84	15.41	15.53	313430
2024-07-19	15.46	15.56	15.36	15.41	113692
2024-07-22	15.59	15.76	15.41	15.74	364493
2024-07-23	15.78	15.87	15.72	15.85	255065
2024-07-24	15.82	15.83	15.48	15.52	201920
2024-07-25	15.61	15.76	15.51	15.62	233476
2024-07-26	15.85	15.97	15.64	15.70	250167
2024-07-29	15.80	15.87	15.55	15.67	235987
2024-07-30	15.77	15.86	15.60	15.72	211198
2024-07-31	15.98	16.16	15.81	16.01	335836
2024-08-01	16.15	16.15	15.47	15.64	367562
2024-08-02	15.37	15.37	14.80	14.95	596773
2024-08-05	14.34	14.57	14.10	14.35	427225
2024-08-06	14.40	14.71	14.34	14.55	280606
2024-08-07	14.82	14.90	14.30	14.55	384228
2024-08-08	14.66	14.81	14.62	14.81	280097
2024-08-09	14.75	14.78	14.63	14.76	232817
2024-08-12	14.74	14.84	14.63	14.74	194207
2024-08-13	14.79	14.97	14.75	14.92	184674
2024-08-14	14.91	14.97	14.75	14.90	255304
2024-08-15	15.05	15.20	15.02	15.13	164151
2024-08-16	15.03	15.23	15.02	15.17	140504
2024-08-19	15.15	15.29	15.13	15.25	192700
2024-08-20	15.24	15.28	15.07	15.08	199484
2024-08-21	15.13	15.28	15.06	15.21	192838
2024-08-22	15.22	15.27	15.09	15.12	124059
2024-08-23	15.25	15.57	15.20	15.48	315704
2024-08-26	15.70	15.78	15.58	15.59	312271
2024-08-27	15.50	15.51	15.39	15.49	224782
2024-08-28	15.50	15.54	15.28	15.40	156335
2024-08-29	15.40	15.61	15.40	15.49	199494
2024-08-30	15.47	15.62	15.43	15.55	199243
2024-09-03	15.50	15.54	15.06	15.06	215028
2024-09-04	15.02	15.18	15.02	15.03	150440
2024-09-05	15.04	15.12	14.85	14.90	192187
2024-09-06	14.87	14.94	14.61	14.65	166295
2024-09-09	14.70	14.77	14.65	14.68	226812
2024-09-10	14.75	14.82	14.51	14.71	274210
2024-09-11	14.71	14.76	14.40	14.74	237892
2024-09-12	14.75	15.06	14.75	14.69	139451
2024-09-13	14.81	15.10	14.81	15.03	142363
2024-09-16	15.03	15.13	14.98	15.09	222165
2024-09-17	15.16	15.39	15.09	15.29	269212
2024-09-18	15.31	15.50	15.15	15.28	228783
2024-09-19	15.51	15.65	15.41	15.53	343010
2024-09-20	15.52	15.52	15.35	15.44	290790
2024-09-23	15.58	15.61	15.40	15.49	409915
2024-09-24	15.57	15.69	15.47	15.53	291155
2024-09-25	15.52	15.54	15.42	15.45	221742
2024-09-26	15.55	15.65	15.45	15.55	285985
2024-09-27	15.57	15.71	15.51	15.55	277541
2024-09-30	15.61	15.74	15.55	15.70	352957
2024-10-01	15.63	15.66	15.43	15.57	260430
2024-10-02	15.59	15.60	15.48	15.53	120468
2024-10-03	15.46	15.46	15.31	15.35	161920
2024-10-04	15.52	15.59	15.41	15.59	122093
2024-10-07	15.60	15.60	15.31	15.35	336123
2024-10-08	15.45	15.55	15.40	15.54	174709
2024-10-09	15.50	15.66	15.50	15.58	190575
2024-10-10	15.48	15.56	15.36	15.54	164571
2024-10-11	15.60	15.72	15.58	15.70	207719
2024-10-14	15.69	15.86	15.66	15.84	153195
2024-10-15	15.80	15.89	15.75	15.80	157341
2024-10-16	15.81	15.98	15.79	15.89	151002
2024-10-17	15.97	15.97	15.83	15.85	180203
2024-10-18	15.86	15.90	15.81	15.83	109440
2024-10-21	15.82	15.82	15.64	15.67	153375
2024-10-22	15.65	15.65	15.55	15.56	151801
2024-10-23	15.50	15.55	15.30	15.44	163826
2024-10-24	15.47	15.59	15.35	15.39	121844
2024-10-25	15.49	15.59	15.31	15.38	170690
2024-10-28	15.52	15.54	15.43	15.45	206043
2024-10-29	15.42	15.44	15.33	15.36	152573
2024-10-30	15.35	15.53	15.35	15.39	110229
2024-10-31	15.32	15.39	15.13	15.15	205207
2024-11-01	15.19	15.34	15.15	15.17	229343
2024-11-04	15.14	15.30	15.14	15.19	152384
2024-11-05	15.15	15.43	15.15	15.42	175319
2024-11-06	16.07	16.33	15.96	16.31	613110
2024-11-07	16.30	16.40	16.21	16.37	321061
2024-11-08	16.31	16.61	16.31	16.54	263037
2024-11-11	16.73	16.92	16.60	16.90	458670
2024-11-12	16.78	16.88	16.75	16.79	481119
2024-11-13	16.79	16.93	16.35	16.35	341571
2024-11-14	16.33	16.50	16.09	16.09	321904
2024-11-15	16.05	16.33	15.90	15.93	218506
2024-11-18	15.91	16.05	15.86	15.89	262295
2024-11-19	15.74	16.03	15.72	15.96	167956
2024-11-20	15.94	16.00	15.80	15.93	145477
2024-11-21	15.97	16.25	15.97	16.23	309559
2024-11-22	16.24	16.50	16.24	16.48	222549
2024-11-25	16.67	16.84	16.65	16.70	232011
2024-11-26	16.71	16.82	16.60	16.74	359673
2024-11-27	16.74	16.83	16.60	16.64	263651
2024-11-29	16.70	16.87	16.61	16.65	231200
2024-12-02	16.69	16.81	16.67	16.79	227672
2024-12-03	16.73	16.86	16.70	16.79	301308
2024-12-04	16.83	16.90	16.77	16.87	250305
2024-12-05	16.90	16.91	16.71	16.72	225205
2024-12-06	16.87	16.90	16.73	16.82	263753
2024-12-09	16.89	16.91	16.70	16.70	264651
2024-12-10	16.79	16.79	16.63	16.67	173127
2024-12-11	16.82	16.83	16.53	16.22	384485
2024-12-12	16.22	16.27	15.98	16.05	337521
2024-12-13	16.10	16.13	15.85	15.88	277295
2024-12-16	15.93	16.03	15.78	15.93	427674
2024-12-17	15.92	16.05	15.88	15.96	636156
2024-12-18	15.96	16.08	15.41	15.43	387776
2024-12-19	15.48	15.67	15.16	15.21	467451
2024-12-20	15.19	15.73	15.19	15.73	466533
2024-12-23	15.84	15.86	15.46	15.56	424974
2024-12-24	15.59	15.80	15.59	15.74	141397
2024-12-26	15.77	16.00	15.71	15.96	221631
2024-12-27	15.93	15.99	15.73	15.79	221004
2024-12-30	15.72	15.79	15.57	15.72	236524
2024-12-31	15.89	15.99	15.77	15.80	170664
2025-01-02	15.92	15.95	15.60	15.75	253215
2025-01-03	15.80	15.94	15.70	15.84	201230
2025-01-06	15.88	16.02	15.80	15.83	261871
2025-01-07	15.83	15.92	15.71	15.80	307796
2025-01-08	15.78	15.86	15.61	15.85	320160
2025-01-10	15.69	15.72	15.55	15.65	281877
2025-01-13	15.59	15.68	15.53	15.63	289547
2025-01-14	15.78	15.80	15.66	15.78	233812
2025-01-15	15.98	16.20	15.98	16.07	264184
2025-01-16	16.15	16.19	16.09	16.14	252017
2025-01-17	16.43	16.43	16.25	16.32	565791
2025-01-21	16.34	16.60	16.32	16.54	316788
2025-01-22	16.64	16.64	16.51	16.61	306976
2025-01-23	16.59	16.71	16.51	16.68	225356
2025-01-24	16.72	16.75	16.53	16.61	205796
2025-01-27	16.55	16.63	16.15	16.29	260669
2025-01-28	16.35	16.35	16.10	16.25	227540
2025-01-29	16.25	16.31	16.01	16.17	207301
2025-01-30	16.31	16.47	16.23	16.43	161903
2025-01-31	16.47	16.56	16.21	16.28	158919
2025-02-03	16.00	16.16	15.98	16.09	240261
2025-02-04	16.11	16.25	16.11	16.23	183777
2025-02-05	16.24	16.39	16.17	16.24	328608
2025-02-06	16.35	16.41	16.25	16.38	198145
2025-02-07	16.41	16.44	16.11	16.17	188946
2025-02-10	16.33	16.39	16.11	16.18	143521
2025-02-11	16.09	16.28	16.07	16.12	171581
2025-02-12	15.96	16.07	15.91	16.02	207733
2025-02-13	16.03	16.16	16.01	16.16	157511
2025-02-14	16.22	16.32	16.15	16.17	126558
2025-02-18	16.26	16.37	16.17	16.29	210056
2025-02-19	16.25	16.28	16.09	16.13	250963
2025-02-20	16.14	16.17	15.93	16.00	189029
2025-02-21	16.08	16.22	15.67	15.71	213230
2025-02-24	15.74	15.79	15.51	15.57	435616
2025-02-25	15.61	15.64	15.40	15.48	337702
2025-02-26	15.52	15.62	15.29	15.38	351177
2025-02-27	15.42	15.44	15.09	15.12	279467
2025-02-28	15.10	15.25	15.01	15.24	220949
2025-03-03	15.27	15.40	14.80	14.84	468615
2025-03-04	14.75	14.99	14.55	14.73	437705
2025-03-05	14.80	15.00	14.71	14.94	355498
2025-03-06	14.77	14.92	14.57	14.63	412656
2025-03-07	14.63	14.75	14.43	14.72	390806
2025-03-10	14.64	14.70	14.37	14.50	359344
2025-03-11	14.47	14.57	14.28	14.48	374035
2025-03-12	14.60	14.75	14.36	14.19	283338
2025-03-13	14.23	14.32	13.97	14.07	317739
2025-03-14	14.15	14.25	14.10	14.23	277560
2025-03-17	14.17	14.40	14.17	14.33	348581
2025-03-18	14.31	14.37	14.22	14.33	225669
2025-03-19	14.33	14.62	14.33	14.52	222262
2025-03-20	14.50	14.63	14.46	14.57	378603
2025-03-21	14.48	14.55	14.38	14.49	188533
2025-03-24	14.70	14.74	14.40	14.73	290874
2025-03-25	14.80	14.85	14.65	14.71	259482
2025-03-26	14.77	14.78	14.43	14.51	359534
2025-03-27	14.49	14.58	14.40	14.49	220268
2025-03-28	14.54	14.65	14.20	14.25	213159
2025-03-31	14.19	14.30	14.03	14.24	330091
2025-04-01	14.21	14.43	14.13	14.34	241187
2025-04-02	14.23	14.53	14.23	14.48	133088
2025-04-03	14.02	14.14	13.75	13.75	562688
2025-04-04	13.40	13.63	12.80	13.01	670859
2025-04-07	12.25	13.16	12.12	12.60	628756
2025-04-08	13.10	13.35	12.40	12.50	455764
2025-04-09	12.45	13.72	12.41	13.65	598381
2025-04-10	13.32	13.45	12.82	13.06	365698
2025-04-11	12.92	13.28	12.83	13.20	403874
2025-04-14	13.35	13.41	13.13	13.26	359864
2025-04-15	13.34	13.55	13.29	13.36	201245
2025-04-16	13.30	13.34	13.03	13.16	235480
2025-04-17	13.22	13.50	13.20	13.40	464244
2025-04-21	13.34	13.34	13.00	13.18	358241
2025-04-22	13.37	13.56	13.25	13.42	261438
2025-04-23	13.72	13.89	13.55	13.59	348162
2025-04-24	13.59	13.86	13.54	13.82	309909
2025-04-25	13.86	13.93	13.65	13.88	173538
2025-04-28	13.90	13.95	13.72	13.91	254965
2025-04-29	13.87	13.98	13.79	13.97	206314
2025-04-30	13.78	13.97	13.58	13.95	342452
2025-05-01	14.00	14.15	13.96	14.06	184886
2025-05-02	14.15	14.41	14.11	14.27	186347
2025-05-05	14.21	14.34	14.12	14.29	163911
2025-05-06	14.12	14.29	14.01	14.17	162749
2025-05-07	14.25	14.30	14.04	14.19	187421
2025-05-08	14.30	14.51	14.14	14.34	238022
2025-05-09	14.37	14.48	14.34	14.43	118238
2025-05-12	14.93	15.03	14.72	14.99	344629
2025-05-13	15.01	15.14	14.98	15.08	199922
2025-05-14	15.07	15.10	15.00	15.05	207038
2025-05-15	14.98	15.12	14.90	15.03	231639
2025-05-16	15.06	15.14	15.01	15.13	165390
2025-05-19	14.97	14.98	14.80	14.98	188514
2025-05-20	14.98	15.05	14.95	15.05	225700
2025-05-21	14.99	15.01	14.62	14.68	219113
2025-05-22	14.67	14.71	14.50	14.62	197288
2025-05-23	14.47	14.71	14.42	14.68	112637
2025-05-27	14.84	15.05	14.71	14.99	375444
2025-05-28	15.00	15.02	14.75	14.78	229707
2025-05-29	14.79	14.90	14.74	14.81	142547
2025-05-30	14.80	14.88	14.68	14.86	198308
2025-06-02	14.84	14.85	14.63	14.73	224937
2025-06-03	14.77	15.00	14.71	14.93	241289
2025-06-04	14.82	15.00	14.82	14.88	238529
2025-06-05	14.90	14.97	14.80	14.88	193769
2025-06-06	15.00	15.09	14.95	15.05	201398
2025-06-09	15.08	15.20	15.07	15.14	211211
2025-06-10	15.20	15.25	15.09	15.12	281190
2025-06-11	15.20	15.30	15.16	14.92	360565
2025-06-12	14.90	14.93	14.76	14.90	169668
2025-06-13	14.75	14.85	14.58	14.62	225853
2025-06-16	14.68	14.90	14.66	14.70	196461
2025-06-17	14.68	14.84	14.60	14.67	250062
2025-06-18	14.62	14.75	14.58	14.61	226238
2025-06-20	14.65	14.75	14.45	14.49	298290
2025-06-23	14.48	14.72	14.41	14.71	370503
2025-06-24	14.83	14.99	14.78	14.98	243512
2025-06-25	15.07	15.07	14.79	14.83	201853
2025-06-26	14.84	15.10	14.83	14.97	257982
2025-06-27	14.85	15.09	14.85	14.94	485617
2025-06-30	14.97	15.09	14.94	15.05	224177
2025-07-01	14.93	15.35	14.93	15.27	272195
2025-07-02	15.27	15.41	15.13	15.41	219510
2025-07-03	15.45	15.55	15.35	15.53	155140
2025-07-07	15.46	15.50	15.24	15.33	291313
2025-07-08	15.43	15.43	15.29	15.37	225589
2025-07-09	15.39	15.46	15.31	15.43	187539
2025-07-10	15.46	15.63	15.39	15.55	263468
2025-07-11	15.54	15.54	15.37	15.40	308554
2025-07-14	15.35	15.46	15.31	15.44	291708
2025-07-15	15.46	15.46	15.16	15.16	334209
2025-07-16	15.17	15.32	15.04	15.25	324484
2025-07-17	15.24	15.45	15.22	15.41	281385
2025-07-18	15.45	15.53	15.27	15.27	582397
2025-07-21	15.30	15.44	15.28	15.31	390559
2025-07-22	15.27	15.42	15.21	15.37	243309
2025-07-23	15.46	15.56	15.42	15.51	233967
2025-07-24	15.51	15.53	15.36	15.37	273975
2025-07-25	15.48	15.54	15.37	15.48	271111
2025-07-28	15.51	15.55	15.35	15.50	1358533
2025-07-29	15.55	15.58	15.34	15.35	571558
2025-07-30	15.39	15.49	15.20	15.27	279660
2025-07-31	15.22	15.37	15.15	15.18	319972
2025-08-01	15.00	15.05	14.78	14.94	302401
2025-08-04	14.94	15.25	14.93	15.23	264101
2025-08-05	15.24	15.30	15.14	15.23	210523
2025-08-06	15.26	15.28	15.19	15.26	193600
2025-08-07	15.32	15.39	15.12	15.15	202020
2025-08-08	15.24	15.27	15.16	15.17	162276
2025-08-11	15.14	15.25	15.12	15.17	205398
2025-08-12	15.24	15.60	15.24	15.56	365853
2025-08-13	15.63	15.90	15.57	15.86	260095
2025-08-14	15.76	15.76	15.58	15.64	185428
2025-08-15	15.66	15.67	15.52	15.53	178552
2025-08-18	15.50	15.65	15.48	15.58	174530
2025-08-19	15.63	15.67	15.52	15.55	128650
2025-08-20	15.56	15.63	15.34	15.47	214071
2025-08-21	15.38	15.57	15.38	15.48	264830
2025-08-22	15.59	16.04	15.57	15.92	458907
2025-08-25	15.93	16.01	15.93	15.99	503441
2025-08-26	15.99	16.12	15.97	16.06	244408
2025-08-27	16.02	16.18	16.01	16.11	264317
2025-08-28	16.11	16.22	16.07	16.11	204911
2025-08-29	16.19	16.22	16.01	16.06	194557
2025-09-02	15.78	16.11	15.78	16.05	437633
2025-09-03	16.10	16.16	15.95	16.05	331645
2025-09-04	16.11	16.17	15.99	16.14	206898
2025-09-05	16.25	16.39	16.08	16.36	410118
2025-09-08	16.39	16.43	16.25	16.36	237533
2025-09-09	16.41	16.42	16.20	16.32	266337
2025-09-10	16.29	16.41	16.27	16.30	241845
2025-09-11	16.33	16.55	16.32	16.21	179957
2025-09-12	16.23	16.24	16.07	16.08	267535

Explore More About RVT

Coins representing dividend payouts and trends

RVT Dividend History

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

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

RVT Stock Split History

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

Graph showing historical stock prices and market trends

RVT Historical Prices

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

Web Analytics