TVE Historical Prices

Summary

Key Stock Metrics

22.11

(December 31, 2024)

52-Week Low

25.30

(January 10, 2025)

52-Week High

27.90

(October 1, 2020)

All-Time High

23.63

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-08-18	10.75	10.88	10.63	10.75	85900
1995-08-21	10.75	11.00	10.63	11.00	98400
1995-08-22	11.00	11.00	10.88	10.88	84100
1995-08-23	11.00	11.00	10.88	11.00	73100
1995-08-24	10.88	11.00	10.75	10.75	87800
1995-08-25	10.75	10.88	10.75	10.88	77800
1995-08-28	10.88	11.00	10.75	10.75	58900
1995-08-29	10.88	10.88	10.75	10.88	83600
1995-08-30	10.75	10.88	10.75	10.75	82400
1995-08-31	10.75	10.88	10.75	10.75	56900
1995-09-01	10.88	10.88	10.75	10.75	68500
1995-09-05	10.88	11.00	10.75	10.88	49600
1995-09-06	10.88	11.00	10.88	11.00	66700
1995-09-07	11.00	11.13	10.88	11.00	151100
1995-09-08	11.13	11.13	11.00	11.00	83800
1995-09-11	11.00	11.13	10.88	11.00	100100
1995-09-12	11.00	11.13	10.88	11.13	64000
1995-09-13	11.13	11.13	11.00	11.00	106500
1995-09-14	11.13	11.13	11.00	11.00	85200
1995-09-15	11.00	11.13	11.00	11.13	106100
1995-09-18	11.25	11.25	11.00	11.00	74700
1995-09-19	11.00	11.25	11.00	11.25	84100
1995-09-20	11.13	11.25	11.00	11.25	116400
1995-09-21	11.25	11.25	11.13	11.13	88700
1995-09-22	11.13	11.25	11.00	11.13	68500
1995-09-25	11.25	11.25	11.13	11.25	91500
1995-09-26	11.25	11.25	11.13	11.13	112500
1995-09-27	11.00	11.00	10.75	10.88	128300
1995-09-28	10.75	11.00	10.75	10.88	59900
1995-09-29	10.88	11.00	10.75	11.00	43100
1995-10-02	11.00	11.25	11.00	11.00	93700
1995-10-03	11.00	11.13	10.88	11.00	95000
1995-10-04	11.00	11.13	10.88	10.88	86700
1995-10-05	11.00	11.13	10.88	11.13	119500
1995-10-06	11.00	11.13	11.00	11.06	67000
1995-10-09	11.00	11.13	10.88	10.88	104300
1995-10-10	10.88	11.13	10.88	11.00	119700
1995-10-11	11.00	11.00	10.75	10.88	135700
1995-10-12	11.00	11.00	10.88	10.88	52400
1995-10-13	11.00	11.00	10.75	11.00	160500
1995-10-16	11.00	11.00	10.88	11.00	143300
1995-10-17	11.00	11.13	10.88	10.88	590300
1995-10-18	10.88	11.00	10.75	10.75	251700
1995-10-19	10.88	11.00	10.75	10.75	74100
1995-10-20	10.75	10.88	10.75	10.75	98700
1995-10-23	10.88	10.88	10.75	10.88	155800
1995-10-24	10.88	11.00	10.75	10.88	164400
1995-10-25	10.88	10.88	10.75	10.81	110800
1995-10-26	10.88	10.88	10.75	10.75	78600
1995-10-27	10.75	10.88	10.63	10.88	111500
1995-10-30	10.88	11.13	10.75	10.88	210100
1995-10-31	10.88	11.13	10.88	11.00	166300
1995-11-01	11.00	11.13	10.88	10.88	79800
1995-11-02	10.88	11.13	10.88	11.13	114000
1995-11-03	11.00	11.13	11.00	11.13	85200
1995-11-06	11.13	11.13	11.00	11.13	126600
1995-11-07	11.00	11.13	11.00	11.00	66500
1995-11-08	11.00	11.13	11.00	11.06	113500
1995-11-09	11.00	11.13	11.00	11.13	92100
1995-11-10	11.00	11.25	11.00	11.25	214700
1995-11-13	11.13	11.25	11.00	11.25	121300
1995-11-14	11.13	11.25	11.00	11.13	151000
1995-11-15	11.13	11.25	11.13	11.25	134000
1995-11-16	11.25	11.38	11.13	11.25	115800
1995-11-17	11.25	11.25	11.13	11.13	174300
1995-11-20	11.13	11.25	11.13	11.13	114900
1995-11-21	11.25	11.25	11.00	11.13	165700
1995-11-22	11.00	11.13	11.00	11.13	184100
1995-11-24	11.13	11.13	11.00	11.00	43300
1995-11-27	11.13	11.25	11.13	11.13	133400
1995-11-28	11.13	11.25	11.00	11.13	148800
1995-11-29	11.00	11.13	11.00	11.13	209200
1995-11-30	11.00	11.25	11.00	11.25	163400
1995-12-01	11.13	11.38	11.13	11.38	181700
1995-12-04	11.38	11.50	11.25	11.38	207300
1995-12-05	11.50	11.50	11.38	11.50	165800
1995-12-06	11.50	11.88	11.50	11.75	238600
1995-12-07	11.63	11.75	11.50	11.63	185300
1995-12-08	11.50	11.63	11.38	11.38	116800
1995-12-11	11.38	11.50	11.38	11.38	108500
1995-12-12	11.38	11.50	11.25	11.25	184400
1995-12-13	11.50	11.50	11.25	11.50	169300
1995-12-14	11.50	11.50	11.25	11.38	137700
1995-12-15	11.25	11.50	11.25	11.50	161800
1995-12-18	11.38	11.50	11.25	11.50	161000
1995-12-19	11.38	11.50	11.38	11.38	139700
1995-12-20	11.38	11.50	11.38	11.50	227400
1995-12-21	11.38	11.50	11.38	11.44	144400
1995-12-22	11.38	11.50	11.38	11.50	191200
1995-12-26	11.50	11.50	11.38	11.50	140400
1995-12-27	11.44	11.44	11.13	11.13	255000
1995-12-28	11.13	11.38	11.13	11.25	170700
1995-12-29	11.13	11.25	11.00	11.13	261800
1996-01-02	11.13	11.38	11.13	11.25	161600
1996-01-03	11.38	11.63	11.38	11.63	246500
1996-01-04	11.63	12.00	11.63	11.75	333800
1996-01-05	11.63	11.88	11.63	11.88	154000
1996-01-08	11.88	12.00	11.75	11.88	97500
1996-01-09	11.75	12.00	11.75	11.75	169000
1996-01-10	11.75	12.00	11.75	11.88	172300
1996-01-11	11.88	12.00	11.88	12.00	116000
1996-01-12	12.00	12.13	11.88	12.00	274000
1996-01-15	12.00	12.25	12.00	12.00	243400
1996-01-16	12.13	12.50	12.13	12.31	807600
1996-01-17	12.38	12.38	12.25	12.25	212400
1996-01-18	12.25	12.50	12.25	12.50	152600
1996-01-19	12.50	12.63	12.38	12.63	136200
1996-01-22	12.50	12.63	12.38	12.38	230000
1996-01-23	12.38	12.38	12.25	12.38	170800
1996-01-24	12.38	12.38	12.25	12.38	99600
1996-01-25	12.25	12.38	12.25	12.38	111100
1996-01-26	12.38	12.50	12.25	12.38	136500
1996-01-29	12.50	12.63	12.38	12.50	115500
1996-01-30	12.63	12.63	12.50	12.50	129500
1996-01-31	12.63	12.63	12.50	12.50	110400
1996-02-01	12.63	12.63	12.50	12.50	101500
1996-02-02	12.50	12.63	12.38	12.50	133200
1996-02-05	12.50	12.63	12.38	12.50	112500
1996-02-06	12.50	12.50	12.38	12.50	113500
1996-02-07	12.50	12.50	12.38	12.38	93100
1996-02-08	12.38	12.50	12.38	12.50	71500
1996-02-09	12.50	12.50	12.38	12.38	89000
1996-02-12	12.38	12.50	12.25	12.38	99100
1996-02-13	12.38	12.50	12.25	12.50	108300
1996-02-14	12.38	12.50	12.31	12.38	61900
1996-02-15	12.38	12.50	12.25	12.25	169600
1996-02-16	12.38	12.38	12.25	12.25	120600
1996-02-20	12.25	12.38	12.13	12.13	140900
1996-02-21	12.13	12.25	12.00	12.13	116100
1996-02-22	12.13	12.13	12.00	12.00	205600
1996-02-23	12.00	12.13	11.88	12.00	113800
1996-02-26	12.00	12.00	11.75	11.88	154600
1996-02-27	11.75	12.00	11.75	11.88	80800
1996-02-28	11.88	12.00	11.75	11.75	57600
1996-02-29	11.88	11.88	11.75	11.88	60000
1996-03-01	11.88	12.00	11.88	12.00	71400
1996-03-04	11.88	12.00	11.88	12.00	80700
1996-03-05	12.00	12.13	11.88	12.00	117200
1996-03-06	12.00	12.13	12.00	12.13	91400
1996-03-07	12.00	12.13	12.00	12.13	51500
1996-03-08	12.00	12.00	11.63	11.75	183500
1996-03-11	11.50	11.88	11.38	11.75	298600
1996-03-12	11.63	11.75	11.38	11.56	118600
1996-03-13	11.63	11.75	11.50	11.75	87000
1996-03-14	11.63	11.75	11.63	11.63	76000
1996-03-15	11.63	11.75	11.50	11.75	90100
1996-03-18	11.63	12.00	11.63	11.88	116600
1996-03-19	12.00	12.13	11.88	12.00	134800
1996-03-20	12.13	12.13	12.00	12.13	44300
1996-03-21	12.00	12.25	12.00	12.00	66600
1996-03-22	12.13	12.25	12.13	12.13	48100
1996-03-25	12.25	12.25	12.13	12.25	56900
1996-03-26	12.25	12.38	12.13	12.13	105200
1996-03-27	12.13	12.13	11.88	12.13	80500
1996-03-28	12.00	12.13	11.88	11.88	76500
1996-03-29	11.75	11.88	11.75	11.88	46900
1996-04-01	11.88	11.88	11.75	11.75	77000
1996-04-02	11.88	12.00	11.88	12.00	88100
1996-04-03	12.00	12.00	11.88	12.00	87300
1996-04-04	11.88	11.88	11.75	11.75	87000
1996-04-08	11.75	11.75	11.50	11.75	114800
1996-04-09	11.75	11.75	11.63	11.63	74000
1996-04-10	11.75	11.75	11.63	11.63	90900
1996-04-11	11.63	11.75	11.63	11.75	75900
1996-04-12	11.88	12.00	11.75	11.88	123900
1996-04-15	12.00	12.25	12.00	12.00	152600
1996-04-16	12.13	12.25	12.00	12.00	455700
1996-04-17	12.13	12.13	11.88	12.00	106600
1996-04-18	11.88	12.00	11.88	12.00	84500
1996-04-19	12.00	12.00	11.88	11.88	59400
1996-04-22	12.00	12.13	11.88	12.00	92800
1996-04-23	12.00	12.00	11.88	11.88	59800
1996-04-24	11.88	12.00	11.88	12.00	53100
1996-04-25	11.88	12.00	11.75	11.88	82900
1996-04-26	11.88	11.88	11.75	11.75	47600
1996-04-29	11.75	11.88	11.63	11.81	220000
1996-04-30	11.75	11.88	11.50	11.88	59700
1996-05-01	11.88	11.88	11.75	11.75	53300
1996-05-02	11.75	11.75	11.38	11.50	88600
1996-05-03	11.50	11.75	11.50	11.50	67900
1996-05-06	11.50	11.63	11.50	11.63	58000
1996-05-07	11.75	11.75	11.50	11.63	67900
1996-05-08	11.63	11.75	11.50	11.63	124800
1996-05-09	11.75	11.75	11.50	11.63	78600
1996-05-10	11.63	11.88	11.63	11.81	95100
1996-05-13	11.88	11.88	11.75	11.88	49700
1996-05-14	11.88	12.00	11.63	11.63	137000
1996-05-15	11.88	11.88	11.75	11.88	108900
1996-05-16	11.88	11.88	11.63	11.88	99200
1996-05-17	11.75	11.88	11.75	11.88	54100
1996-05-20	11.75	12.00	11.75	12.00	117600
1996-05-21	11.88	12.00	11.75	11.75	78900
1996-05-22	11.75	12.00	11.75	11.88	59000
1996-05-23	11.88	12.00	11.75	11.75	62600
1996-05-24	11.88	11.88	11.75	11.75	65600
1996-05-28	11.88	11.88	11.63	11.75	126900
1996-05-29	11.63	11.88	11.63	11.75	67800
1996-05-30	11.63	11.88	11.63	11.88	72900
1996-05-31	11.75	11.88	11.75	11.88	48900
1996-06-03	11.75	11.88	11.75	11.88	47100
1996-06-04	11.75	11.88	11.75	11.75	80400
1996-06-05	11.75	11.88	11.63	11.88	67000
1996-06-06	11.75	11.88	11.69	11.69	60200
1996-06-07	11.63	11.63	11.50	11.63	114200
1996-06-10	11.63	11.63	11.50	11.50	42600
1996-06-11	11.50	11.75	11.50	11.63	67200
1996-06-12	11.63	11.75	11.50	11.63	94000
1996-06-13	11.50	11.75	11.50	11.63	85000
1996-06-14	11.50	11.75	11.50	11.63	94200
1996-06-17	11.63	11.63	11.50	11.50	80700
1996-06-18	11.63	11.75	11.63	11.75	64300
1996-06-19	11.75	11.88	11.63	11.63	160300
1996-06-20	11.75	11.75	11.63	11.75	79600
1996-06-21	11.75	11.75	11.63	11.75	71700
1996-06-24	11.75	11.81	11.63	11.75	88900
1996-06-25	11.75	11.88	11.63	11.88	114600
1996-06-26	11.63	11.63	11.50	11.50	61100
1996-06-27	11.50	11.63	11.50	11.63	153100
1996-06-28	11.63	11.75	11.56	11.75	93200
1996-07-01	11.75	11.88	11.63	11.88	169000
1996-07-02	11.88	11.88	11.75	11.88	92500
1996-07-03	11.88	11.88	11.75	11.75	103600
1996-07-05	11.75	11.75	11.50	11.56	213800
1996-07-08	11.63	11.63	11.50	11.50	67100
1996-07-09	11.63	11.75	11.50	11.75	154400
1996-07-10	11.75	11.88	11.63	11.75	177200
1996-07-11	11.75	11.75	11.63	11.75	53100
1996-07-12	11.75	11.75	11.63	11.69	85000
1996-07-15	11.75	11.88	11.63	11.75	143300
1996-07-16	11.75	11.75	11.25	11.38	585200
1996-07-17	11.50	11.63	11.38	11.38	239700
1996-07-18	11.38	11.63	11.38	11.63	225900
1996-07-19	11.63	11.75	11.50	11.63	212100
1996-07-22	11.63	11.63	11.50	11.63	192000
1996-07-23	11.63	11.63	11.38	11.44	143300
1996-07-24	11.38	11.63	11.38	11.50	90000
1996-07-25	11.50	11.63	11.50	11.50	113400
1996-07-26	11.63	11.75	11.50	11.75	68900
1996-07-29	11.75	11.75	11.50	11.63	39600
1996-07-30	11.63	11.75	11.50	11.63	82400
1996-07-31	11.50	11.75	11.50	11.75	47400
1996-08-01	11.63	11.75	11.63	11.63	89000
1996-08-02	11.75	11.88	11.75	11.75	82400
1996-08-05	11.75	12.00	11.75	11.88	139500
1996-08-06	12.00	12.13	12.00	12.00	269900
1996-08-07	12.00	12.13	12.00	12.00	111100
1996-08-08	12.00	12.13	12.00	12.13	118600
1996-08-09	12.13	12.25	12.13	12.13	110100
1996-08-12	12.13	12.13	12.00	12.06	61000
1996-08-13	12.00	12.13	11.88	12.13	140200
1996-08-14	11.88	12.13	11.88	12.13	45400
1996-08-15	12.00	12.13	12.00	12.00	65600
1996-08-16	12.13	12.13	12.00	12.13	32800
1996-08-19	12.13	12.13	12.00	12.13	41300
1996-08-20	12.13	12.13	12.00	12.13	88100
1996-08-21	12.00	12.25	12.00	12.13	73300
1996-08-22	12.25	12.38	12.19	12.19	221200
1996-08-23	12.25	12.38	12.13	12.19	55500
1996-08-26	12.13	12.25	12.13	12.25	133400
1996-08-27	12.13	12.25	12.13	12.25	98700
1996-08-28	12.25	12.38	12.13	12.25	114700
1996-08-29	12.25	12.25	12.00	12.06	73800
1996-08-30	12.00	12.13	12.00	12.13	78400
1996-09-03	12.00	12.13	11.88	12.06	105600
1996-09-04	12.13	12.13	12.00	12.06	74000
1996-09-05	12.13	12.13	11.88	12.00	119700
1996-09-06	12.00	12.25	12.00	12.13	57400
1996-09-09	12.25	12.25	12.13	12.13	79300
1996-09-10	12.25	12.38	12.13	12.25	100300
1996-09-11	12.38	12.38	12.13	12.25	52300
1996-09-12	12.25	12.50	12.25	12.50	102800
1996-09-13	12.50	12.75	12.38	12.50	246300
1996-09-16	12.50	12.63	12.38	12.38	136200
1996-09-17	12.38	12.50	12.25	12.25	191900
1996-09-18	12.38	12.38	12.25	12.38	95400
1996-09-19	12.25	12.38	12.13	12.38	162100
1996-09-20	12.25	12.38	12.25	12.38	78000
1996-09-23	12.38	12.50	12.25	12.38	99700
1996-09-24	12.38	12.50	12.25	12.38	88800
1996-09-25	12.38	12.63	12.38	12.63	127400
1996-09-26	12.25	12.38	12.13	12.25	92200
1996-09-27	12.25	12.38	12.25	12.38	103800
1996-09-30	12.38	12.38	12.25	12.25	89500
1996-10-01	12.38	12.38	12.13	12.13	78600
1996-10-02	12.25	12.38	12.25	12.25	64700
1996-10-03	12.38	12.50	12.25	12.25	229900
1996-10-04	12.38	12.50	12.38	12.50	161900
1996-10-07	12.50	12.50	12.38	12.38	109200
1996-10-08	12.50	12.50	12.25	12.38	136200
1996-10-09	12.38	12.38	12.25	12.38	93300
1996-10-10	12.38	12.38	12.25	12.38	86700
1996-10-11	12.38	12.38	12.25	12.38	90200
1996-10-14	12.38	12.50	12.13	12.13	335100
1996-10-15	12.25	12.38	12.13	12.13	201100
1996-10-16	12.25	12.25	12.00	12.00	260800
1996-10-17	12.13	12.25	12.13	12.13	162700
1996-10-18	12.13	12.25	12.13	12.25	107600
1996-10-21	12.25	12.25	12.00	12.13	173200
1996-10-22	12.13	12.13	12.00	12.00	138200
1996-10-23	12.00	12.13	12.00	12.00	82000
1996-10-24	12.00	12.13	11.88	12.13	116700
1996-10-25	12.00	12.13	11.88	12.00	83700
1996-10-28	12.00	12.00	11.63	11.75	261300
1996-10-29	11.75	11.88	11.75	11.88	145700
1996-10-30	11.88	12.00	11.75	11.88	96500
1996-10-31	11.88	12.00	11.75	12.00	71600
1996-11-01	12.00	12.00	11.88	12.00	64400
1996-11-04	12.00	12.13	12.00	12.00	109800
1996-11-05	12.13	12.13	12.00	12.00	87200
1996-11-06	12.00	12.25	12.00	12.25	125700
1996-11-07	12.25	12.25	12.00	12.25	143200
1996-11-08	12.13	12.25	12.13	12.25	74800
1996-11-11	12.25	12.25	12.13	12.25	94400
1996-11-12	12.25	12.38	12.13	12.25	140100
1996-11-13	12.25	12.38	12.13	12.25	83400
1996-11-14	12.13	12.25	12.13	12.13	82300
1996-11-15	12.13	12.25	12.13	12.13	133900
1996-11-18	12.25	12.25	12.13	12.13	108100
1996-11-19	12.25	12.31	12.13	12.25	98600
1996-11-20	12.25	12.38	12.13	12.25	45400
1996-11-21	12.13	12.38	12.13	12.13	99300
1996-11-22	12.13	12.25	12.13	12.19	102500
1996-11-25	12.25	12.38	12.13	12.25	140000
1996-11-26	12.25	12.38	12.19	12.38	59600
1996-11-27	12.25	12.38	12.25	12.25	125900
1996-11-29	12.38	12.63	12.38	12.63	350400
1996-12-02	12.63	12.63	12.38	12.38	112800
1996-12-03	12.50	12.63	12.38	12.63	200200
1996-12-04	12.50	12.63	12.38	12.50	109500
1996-12-05	12.50	12.50	12.38	12.38	158800
1996-12-06	12.38	12.38	12.13	12.38	175400
1996-12-09	12.38	12.38	12.25	12.25	87100
1996-12-10	12.25	12.38	12.25	12.38	157900
1996-12-11	12.25	12.25	12.13	12.19	144300
1996-12-12	12.13	12.25	12.00	12.06	126300
1996-12-13	12.13	12.25	12.00	12.00	125300
1996-12-16	12.00	12.25	12.00	12.25	119500
1996-12-17	12.13	12.25	12.00	12.25	124200
1996-12-18	12.13	12.25	12.13	12.13	101900
1996-12-19	12.25	12.38	12.13	12.38	129400
1996-12-20	12.25	12.38	12.25	12.38	142300
1996-12-23	12.38	12.38	12.25	12.38	101100
1996-12-24	12.25	12.38	12.25	12.25	84300
1996-12-26	12.25	12.38	12.25	12.25	85400
1996-12-27	12.13	12.13	12.00	12.00	194400
1996-12-30	12.00	12.13	12.00	12.06	166500
1996-12-31	12.00	12.13	11.88	12.13	252100
1997-01-02	12.00	12.13	11.88	12.00	96400
1997-01-03	12.00	12.13	11.88	12.06	107200
1997-01-06	12.13	12.13	12.00	12.13	106300
1997-01-07	12.13	12.25	12.00	12.13	189100
1997-01-08	12.13	12.25	12.00	12.25	127400
1997-01-09	12.25	12.25	12.13	12.25	107400
1997-01-10	12.00	12.25	12.00	12.25	245400
1997-01-13	12.25	12.50	12.25	12.50	378000
1997-01-14	12.38	12.50	12.38	12.44	138600
1997-01-15	12.50	12.50	12.38	12.50	164500
1997-01-16	12.50	12.63	12.38	12.63	498700
1997-01-17	12.50	12.63	12.38	12.63	176900
1997-01-20	12.50	12.63	12.50	12.63	171500
1997-01-21	12.63	12.63	12.50	12.63	139400
1997-01-22	12.50	12.63	12.50	12.63	133600
1997-01-23	12.50	12.63	12.50	12.63	70300
1997-01-24	12.50	12.63	12.25	12.38	103600
1997-01-27	12.50	12.50	12.25	12.50	87900
1997-01-28	12.50	12.63	12.38	12.50	145900
1997-01-29	12.63	12.63	12.38	12.50	92500
1997-01-30	12.50	12.63	12.50	12.63	122900
1997-01-31	12.63	12.63	12.50	12.50	96600
1997-02-03	12.63	12.75	12.50	12.50	142400
1997-02-04	12.50	12.63	12.50	12.63	81000
1997-02-05	12.50	12.63	12.38	12.38	171600
1997-02-06	12.38	12.63	12.38	12.63	100800
1997-02-07	12.63	12.63	12.50	12.63	122700
1997-02-10	12.63	12.75	12.50	12.63	107700
1997-02-11	12.75	12.75	12.50	12.63	82500
1997-02-12	12.63	12.75	12.50	12.69	108200
1997-02-13	12.63	12.75	12.63	12.75	99300
1997-02-14	12.63	12.75	12.63	12.63	101900
1997-02-18	12.63	12.75	12.63	12.63	165500
1997-02-19	12.63	12.75	12.63	12.63	138400
1997-02-20	12.75	12.75	12.63	12.75	135000
1997-02-21	12.75	12.75	12.63	12.75	91500
1997-02-24	12.75	12.75	12.63	12.75	153100
1997-02-25	12.75	13.00	12.75	13.00	402500
1997-02-26	13.00	13.00	12.63	12.88	235400
1997-02-27	12.75	12.88	12.63	12.75	112500
1997-02-28	12.63	12.88	12.63	12.88	100000
1997-03-03	12.75	12.88	12.63	12.63	89300
1997-03-04	12.75	12.88	12.75	12.88	96900
1997-03-05	12.75	12.88	12.75	12.88	87700
1997-03-06	12.75	12.88	12.75	12.75	70900
1997-03-07	12.88	12.88	12.63	12.75	142300
1997-03-10	12.75	12.75	12.63	12.63	71200
1997-03-11	12.75	12.75	12.63	12.75	128200
1997-03-12	12.63	12.75	12.63	12.75	79700
1997-03-13	12.75	12.75	12.63	12.63	158600
1997-03-14	12.63	12.75	12.63	12.63	107300
1997-03-17	12.75	12.75	12.63	12.63	102600
1997-03-18	12.75	12.75	12.63	12.75	105500
1997-03-19	12.63	12.75	12.63	12.69	81900
1997-03-20	12.63	12.75	12.50	12.50	93100
1997-03-21	12.63	12.75	12.50	12.63	78500
1997-03-24	12.63	12.63	12.50	12.56	110900
1997-03-25	12.63	12.63	12.50	12.63	137400
1997-03-26	12.38	12.38	12.25	12.25	138600
1997-03-27	12.25	12.38	12.25	12.25	208000
1997-03-31	12.25	12.25	12.13	12.25	87800
1997-04-01	12.13	12.25	12.00	12.25	109800
1997-04-02	12.25	12.25	12.00	12.13	80600
1997-04-03	12.13	12.25	12.00	12.00	237100
1997-04-04	12.00	12.13	11.88	12.00	181100
1997-04-07	12.00	12.13	12.00	12.13	123700
1997-04-08	12.13	12.13	12.00	12.00	145000
1997-04-09	12.00	12.13	12.00	12.00	89100
1997-04-10	12.00	12.13	11.88	11.88	115800
1997-04-11	12.00	12.00	11.88	11.88	58500
1997-04-14	12.00	12.13	12.00	12.00	93800
1997-04-15	12.13	12.38	12.13	12.38	161800
1997-04-16	12.25	12.38	12.13	12.38	112200
1997-04-17	12.25	12.38	12.25	12.38	95800
1997-04-18	12.38	12.50	12.38	12.38	185100
1997-04-21	12.50	12.50	12.38	12.38	94100
1997-04-22	12.50	12.75	12.38	12.75	299500
1997-04-23	12.63	12.63	12.50	12.63	89400
1997-04-24	12.63	12.75	12.50	12.63	80100
1997-04-25	12.63	12.63	12.50	12.50	82900
1997-04-28	12.63	12.63	12.50	12.63	81400
1997-04-29	12.63	12.75	12.63	12.69	91300
1997-04-30	12.63	12.75	12.50	12.50	62100
1997-05-01	12.63	12.75	12.63	12.63	42300
1997-05-02	12.63	12.75	12.50	12.75	69800
1997-05-05	12.75	12.88	12.63	12.75	152700
1997-05-06	12.88	12.88	12.63	12.88	75100
1997-05-07	12.88	12.88	12.63	12.63	63600
1997-05-08	12.63	12.88	12.63	12.63	88000
1997-05-09	12.75	12.88	12.63	12.63	54100
1997-05-12	12.63	12.75	12.63	12.75	72400
1997-05-13	12.75	12.75	12.63	12.69	75000
1997-05-14	12.75	12.75	12.63	12.75	83200
1997-05-15	12.75	12.81	12.63	12.63	105900
1997-05-16	12.63	12.75	12.50	12.63	84300
1997-05-19	12.63	12.63	12.50	12.63	81600
1997-05-20	12.63	12.63	12.50	12.50	39200
1997-05-21	12.63	12.75	12.63	12.75	103600
1997-05-22	12.75	12.88	12.63	12.75	176200
1997-05-23	12.88	12.88	12.63	12.63	61100
1997-05-27	12.88	12.88	12.63	12.63	76900
1997-05-28	12.75	12.88	12.63	12.75	92000
1997-05-29	12.63	12.75	12.63	12.63	61900
1997-05-30	12.63	12.75	12.63	12.63	44000
1997-06-02	12.63	12.88	12.63	12.75	74800
1997-06-03	12.63	12.75	12.63	12.75	115000
1997-06-04	12.63	12.75	12.63	12.63	102300
1997-06-05	12.75	12.88	12.63	12.88	74500
1997-06-06	12.75	12.88	12.63	12.88	95700
1997-06-09	12.75	12.88	12.75	12.75	98100
1997-06-10	12.88	13.00	12.75	13.00	181600
1997-06-11	12.88	13.13	12.88	13.06	181900
1997-06-12	13.13	13.25	13.00	13.13	113300
1997-06-13	13.13	13.25	13.00	13.00	138700
1997-06-16	13.13	13.25	13.00	13.13	106400
1997-06-17	13.13	13.38	13.13	13.25	173300
1997-06-18	13.25	13.38	13.13	13.25	124300
1997-06-19	13.25	13.50	13.25	13.38	134800
1997-06-20	13.38	13.50	13.38	13.44	107700
1997-06-23	13.38	13.50	13.38	13.50	150000
1997-06-24	13.50	13.63	13.38	13.50	173600
1997-06-25	13.50	13.56	13.38	13.44	138700
1997-06-26	13.13	13.13	13.00	13.13	178300
1997-06-27	13.13	13.13	13.00	13.00	56700
1997-06-30	13.00	13.06	12.88	13.06	98900
1997-07-01	13.00	13.13	13.00	13.00	108600
1997-07-02	13.06	13.13	13.00	13.13	66600
1997-07-03	13.19	13.38	13.19	13.19	125500
1997-07-07	13.25	13.38	13.25	13.31	135600
1997-07-08	13.38	13.50	13.31	13.38	182500
1997-07-09	13.38	13.38	13.25	13.31	134500
1997-07-10	13.31	13.38	13.25	13.38	101500
1997-07-11	13.31	13.63	13.31	13.63	141800
1997-07-14	13.63	13.75	13.56	13.56	138500
1997-07-15	13.63	13.69	13.19	13.19	217400
1997-07-16	13.25	13.38	13.19	13.38	232100
1997-07-17	13.38	13.50	13.31	13.44	169200
1997-07-18	13.38	13.50	13.31	13.38	70100
1997-07-21	13.38	13.44	13.31	13.38	131900
1997-07-22	13.44	13.44	13.31	13.31	98100
1997-07-23	13.38	13.44	13.31	13.31	109600
1997-07-24	13.38	13.44	13.25	13.38	92800
1997-07-25	13.31	13.44	13.25	13.31	58600
1997-07-28	13.31	13.31	13.25	13.31	74400
1997-07-29	13.25	13.38	13.25	13.31	96200
1997-07-30	13.25	13.38	13.25	13.25	72800
1997-07-31	13.25	13.38	13.25	13.31	63900
1997-08-01	13.25	13.31	13.19	13.31	78400
1997-08-04	13.25	13.38	13.19	13.38	78500
1997-08-05	13.31	13.38	13.25	13.31	50100
1997-08-06	13.31	13.63	13.25	13.38	57700
1997-08-07	13.31	13.38	13.19	13.25	109200
1997-08-08	13.13	13.13	13.00	13.06	88700
1997-08-11	13.13	13.25	13.06	13.25	113800
1997-08-12	13.25	13.38	13.19	13.31	70900
1997-08-13	13.38	13.38	13.25	13.31	64300
1997-08-14	13.25	13.38	13.19	13.31	90700
1997-08-15	13.25	13.31	13.19	13.19	47800
1997-08-18	13.25	13.38	13.25	13.31	185700
1997-08-19	13.38	13.50	13.31	13.38	75200
1997-08-20	13.44	13.50	13.31	13.44	79400
1997-08-21	13.44	13.50	13.31	13.31	75100
1997-08-22	13.31	13.38	13.25	13.38	111500
1997-08-25	13.38	13.50	13.38	13.44	72300
1997-08-26	13.38	13.50	13.38	13.38	55300
1997-08-27	13.44	13.50	13.38	13.38	127700
1997-08-28	13.38	13.50	13.31	13.50	137500
1997-08-29	13.38	13.50	13.38	13.38	77100
1997-09-02	13.38	13.50	13.38	13.44	83300
1997-09-03	13.56	13.56	13.50	13.56	48100
1997-09-04	13.50	13.56	13.19	13.25	98100
1997-09-05	13.25	13.31	13.25	13.25	64900
1997-09-08	13.25	13.25	13.13	13.13	140100
1997-09-09	13.13	13.25	13.13	13.25	78400
1997-09-10	13.25	13.25	13.13	13.25	102100
1997-09-11	13.25	13.25	13.13	13.25	52900
1997-09-12	13.19	13.31	13.13	13.19	120900
1997-09-15	13.19	13.25	13.19	13.25	103200
1997-09-16	13.25	13.38	13.25	13.38	123900
1997-09-17	13.38	13.44	13.38	13.38	56900
1997-09-18	13.38	13.50	13.31	13.39	105100
1997-09-19	13.31	13.38	13.31	13.38	134300
1997-09-22	13.31	13.50	13.31	13.44	113500
1997-09-23	13.44	13.56	13.38	13.50	122100
1997-09-24	13.56	13.63	13.50	13.50	95800
1997-09-25	13.50	13.63	13.50	13.50	82300
1997-09-26	13.25	13.31	13.19	13.25	83800
1997-09-29	13.31	13.31	13.25	13.25	75900
1997-09-30	13.25	13.31	13.19	13.25	83800
1997-10-01	13.19	13.31	13.19	13.31	95100
1997-10-02	13.31	13.31	13.25	13.25	59300
1997-10-03	13.31	13.44	13.31	13.31	135500
1997-10-06	13.44	13.50	13.38	13.44	74900
1997-10-07	13.38	13.50	13.38	13.44	104800
1997-10-08	13.38	13.44	13.19	13.19	132800
1997-10-09	13.19	13.31	13.13	13.31	78600
1997-10-10	13.25	13.25	13.13	13.13	59600
1997-10-13	13.25	13.31	13.19	13.25	66900
1997-10-14	13.31	13.50	13.31	13.38	117600
1997-10-15	13.44	13.44	13.31	13.31	72600
1997-10-16	13.44	13.56	13.44	13.56	185900
1997-10-17	13.44	13.56	13.38	13.38	111200
1997-10-20	13.38	13.63	13.38	13.59	92700
1997-10-21	13.50	13.63	13.50	13.50	132900
1997-10-22	13.56	13.56	13.38	13.38	99300
1997-10-23	13.38	13.50	12.75	12.75	197100
1997-10-24	13.00	13.06	12.50	12.63	168900
1997-10-27	12.25	12.25	11.25	11.25	379100
1997-10-28	10.63	12.75	10.50	12.50	430000
1997-10-29	12.44	12.88	12.06	12.19	155800
1997-10-30	11.50	11.94	11.25	11.31	236100
1997-10-31	11.63	11.94	11.50	11.69	152900
1997-11-03	12.19	12.56	11.75	11.94	133300
1997-11-04	11.81	12.38	11.81	12.38	156500
1997-11-05	12.44	12.63	12.31	12.38	121900
1997-11-06	12.25	12.31	11.94	12.00	120300
1997-11-07	11.88	11.94	11.69	11.75	92300
1997-11-10	11.88	11.88	11.38	11.50	152200
1997-11-11	11.50	11.94	11.50	11.50	180900
1997-11-12	11.75	12.25	11.63	11.81	195400
1997-11-13	11.88	12.06	11.63	11.94	117200
1997-11-14	12.00	12.00	11.63	11.81	127200
1997-11-17	12.00	12.25	11.88	11.94	151200
1997-11-18	11.81	12.13	11.75	12.06	117400
1997-11-19	12.25	12.44	12.06	12.38	108700
1997-11-20	12.38	12.38	12.06	12.19	165000
1997-11-21	12.25	12.31	12.06	12.25	105800
1997-11-24	12.19	12.31	12.13	12.25	125800
1997-11-25	12.06	12.25	12.00	12.25	102700
1997-11-26	12.25	12.44	12.06	12.44	92400
1997-11-28	12.13	12.38	12.13	12.19	28800
1997-12-01	12.69	12.94	12.50	12.88	279100
1997-12-02	12.94	13.06	12.81	13.00	164100
1997-12-03	13.06	13.13	12.81	12.88	118600
1997-12-04	13.00	13.13	12.88	12.88	177600
1997-12-05	12.81	12.88	12.69	12.88	133400
1997-12-08	12.88	12.88	12.75	12.75	62500
1997-12-09	12.81	12.81	12.56	12.63	122000
1997-12-10	12.63	12.75	12.50	12.50	132900
1997-12-11	12.50	12.50	12.19	12.50	175100
1997-12-12	12.44	12.75	12.38	12.56	106700
1997-12-15	12.56	12.63	12.19	12.56	140600
1997-12-16	12.56	12.88	12.44	12.56	105400
1997-12-17	12.50	12.69	12.25	12.25	181500
1997-12-18	12.38	12.69	12.25	12.38	109100
1997-12-19	12.19	12.38	11.88	12.31	139100
1997-12-22	12.19	12.50	12.19	12.50	100600
1997-12-23	12.44	12.81	12.38	12.44	142400
1997-12-24	12.50	12.56	12.38	12.50	32200
1997-12-26	12.63	12.81	12.50	12.75	45300
1997-12-29	12.50	12.50	12.25	12.31	141400
1997-12-30	12.38	12.38	12.13	12.19	135600
1997-12-31	12.25	12.38	12.13	12.25	168900
1998-01-02	12.19	12.38	12.19	12.38	59900
1998-01-05	12.25	12.56	12.25	12.50	179800
1998-01-06	12.50	12.63	12.44	12.56	70700
1998-01-07	12.50	12.63	12.44	12.63	77400
1998-01-08	12.44	12.63	12.38	12.50	163500
1998-01-09	12.50	12.50	12.00	12.19	213000
1998-01-12	12.00	12.31	11.75	12.25	254400
1998-01-13	12.38	12.69	12.38	12.69	164700
1998-01-14	12.63	12.75	12.63	12.69	136100
1998-01-15	12.63	12.81	12.50	12.69	230600
1998-01-16	12.75	12.88	12.56	12.63	178600
1998-01-20	12.69	12.75	12.50	12.63	198900
1998-01-21	12.69	12.75	12.50	12.50	218900
1998-01-22	12.50	12.63	12.44	12.56	164600
1998-01-23	12.50	12.63	12.44	12.50	47300
1998-01-26	12.44	12.56	12.38	12.50	62100
1998-01-27	12.44	12.50	12.38	12.50	110600
1998-01-28	12.50	12.56	12.44	12.56	96700
1998-01-29	12.56	12.63	12.50	12.63	125000
1998-01-30	12.63	12.69	12.56	12.63	77600
1998-02-02	12.75	12.94	12.69	12.88	143600
1998-02-03	12.88	12.94	12.69	12.88	121100
1998-02-04	12.88	12.94	12.75	12.88	80100
1998-02-05	12.94	12.94	12.81	12.94	72600
1998-02-06	12.88	13.19	12.88	13.13	82700
1998-02-09	13.06	13.19	12.88	12.94	119300
1998-02-10	12.94	13.13	12.88	13.13	112200
1998-02-11	13.13	13.13	12.88	13.00	96800
1998-02-12	12.94	13.00	12.75	13.00	102800
1998-02-13	13.00	13.00	12.75	12.75	104200
1998-02-17	12.81	12.94	12.81	12.81	88600
1998-02-18	12.81	12.94	12.81	12.94	70400
1998-02-19	12.94	13.00	12.81	13.00	72600
1998-02-20	12.94	13.00	12.81	12.94	136500
1998-02-23	12.94	13.06	12.94	13.00	96200
1998-02-24	13.06	13.13	13.00	13.13	129100
1998-02-25	13.06	13.13	12.94	13.06	94300
1998-02-26	13.06	13.13	13.00	13.13	77700
1998-02-27	13.13	13.13	12.94	13.00	103600
1998-03-02	13.06	13.06	13.00	13.00	56900
1998-03-03	13.00	13.06	12.94	13.00	78700
1998-03-04	13.00	13.06	12.94	13.00	51500
1998-03-05	13.00	13.19	13.00	13.13	65700
1998-03-06	13.06	13.25	13.06	13.13	75900
1998-03-09	13.06	13.25	13.00	13.25	88200
1998-03-10	13.19	13.38	13.19	13.25	63500
1998-03-11	13.25	13.38	13.19	13.25	92300
1998-03-12	13.25	13.31	13.13	13.13	76800
1998-03-13	13.19	13.31	13.19	13.19	109700
1998-03-16	13.19	13.31	13.19	13.31	81100
1998-03-17	13.31	13.38	13.19	13.25	63900
1998-03-18	13.25	13.25	13.13	13.25	87700
1998-03-19	13.25	13.31	13.19	13.19	59100
1998-03-20	13.19	13.44	13.19	13.38	86100
1998-03-23	13.44	13.50	13.31	13.44	99900
1998-03-24	13.44	13.50	13.31	13.38	119300
1998-03-25	13.50	13.56	13.31	13.38	99400
1998-03-26	13.38	13.56	13.38	13.50	211700
1998-03-27	13.19	13.25	13.06	13.19	61300
1998-03-30	13.25	13.25	13.00	13.06	74700
1998-03-31	13.06	13.25	13.00	13.25	87800
1998-04-01	13.25	13.25	13.00	13.00	50000
1998-04-02	13.06	13.13	13.00	13.00	75800
1998-04-03	13.06	13.13	13.00	13.00	50100
1998-04-06	13.06	13.06	12.94	12.94	105500
1998-04-07	12.94	12.94	12.81	12.81	93000
1998-04-08	12.88	12.94	12.75	12.75	128800
1998-04-09	12.81	12.88	12.75	12.81	98800
1998-04-13	12.81	12.94	12.75	12.88	62400
1998-04-14	13.00	13.13	12.94	13.06	58600
1998-04-15	13.19	13.31	13.06	13.25	121100
1998-04-16	13.25	13.38	13.19	13.38	150800
1998-04-17	13.38	13.44	13.31	13.31	120700
1998-04-20	13.38	13.38	13.19	13.19	124400
1998-04-21	13.19	13.25	13.06	13.25	115400
1998-04-22	13.25	13.25	13.00	13.00	109400
1998-04-23	13.00	13.06	12.75	12.81	85300
1998-04-24	12.81	12.94	12.75	12.81	57200
1998-04-27	12.69	12.75	12.56	12.56	94300
1998-04-28	12.69	12.69	12.50	12.56	52300
1998-04-29	12.63	12.69	12.50	12.63	62700
1998-04-30	12.81	12.88	12.56	12.63	77800
1998-05-01	12.69	12.81	12.63	12.81	71900
1998-05-04	12.75	12.81	12.69	12.75	45100
1998-05-05	12.63	12.69	12.56	12.56	53700
1998-05-06	12.50	12.75	12.50	12.69	80200
1998-05-07	12.75	12.75	12.56	12.63	68700
1998-05-08	12.63	12.75	12.56	12.63	56100
1998-05-11	12.75	12.75	12.56	12.63	61700
1998-05-12	12.56	12.69	12.50	12.50	67400
1998-05-13	12.50	12.50	12.25	12.44	84900
1998-05-14	12.38	12.50	12.25	12.31	52000
1998-05-15	12.31	12.31	12.25	12.31	77600
1998-05-18	12.25	12.31	12.00	12.00	101000
1998-05-19	12.13	12.25	12.00	12.25	75300
1998-05-20	12.38	12.44	12.31	12.44	91500
1998-05-21	12.38	12.44	12.31	12.31	58400
1998-05-22	12.31	12.50	12.31	12.44	58400
1998-05-26	12.38	12.38	12.25	12.31	78000
1998-05-27	12.25	12.31	12.13	12.31	91300
1998-05-28	12.25	12.38	12.25	12.38	97000
1998-05-29	12.38	12.38	12.25	12.31	85900
1998-06-01	12.25	12.31	12.13	12.19	71500
1998-06-02	12.13	12.31	12.13	12.13	70000
1998-06-03	12.38	12.38	12.19	12.19	99400
1998-06-04	12.19	12.38	12.13	12.31	85800
1998-06-05	12.38	12.56	12.38	12.44	78100
1998-06-08	12.50	12.63	12.38	12.56	83800
1998-06-09	12.44	12.63	12.38	12.50	78600
1998-06-10	12.38	12.63	12.38	12.44	63200
1998-06-11	12.38	12.44	12.19	12.31	70600
1998-06-12	12.25	12.25	11.94	12.19	71700
1998-06-15	12.19	12.19	11.81	11.88	96100
1998-06-16	12.00	12.25	11.94	12.00	110200
1998-06-17	12.31	12.44	12.31	12.44	118800
1998-06-18	12.44	12.44	12.19	12.25	55600
1998-06-19	12.25	12.38	12.19	12.31	41900
1998-06-22	12.38	12.44	12.19	12.25	71600
1998-06-23	12.38	12.38	12.19	12.19	93500
1998-06-24	12.25	12.31	12.19	12.25	98300
1998-06-25	12.31	12.38	12.13	12.25	90300
1998-06-26	11.94	12.00	11.81	11.88	64700
1998-06-29	11.63	11.81	11.63	11.75	101600
1998-06-30	11.81	11.88	11.69	11.81	58500
1998-07-01	11.88	12.00	11.81	11.94	75400
1998-07-02	12.00	12.25	12.00	12.19	76700
1998-07-06	12.00	12.13	12.00	12.13	58100
1998-07-07	12.06	12.19	12.00	12.06	53300
1998-07-08	12.00	12.00	11.88	11.94	38800
1998-07-09	12.00	12.13	11.94	12.06	45500
1998-07-10	12.00	12.06	11.81	11.94	42300
1998-07-13	12.06	12.31	12.00	12.06	113600
1998-07-14	12.25	12.44	12.25	12.31	71300
1998-07-15	12.44	12.50	12.38	12.50	114100
1998-07-16	12.44	12.50	12.38	12.44	98800
1998-07-17	12.50	12.50	12.38	12.38	96500
1998-07-20	12.31	12.44	12.13	12.13	151800
1998-07-21	12.13	12.25	12.13	12.19	103300
1998-07-22	12.25	12.25	12.06	12.19	114300
1998-07-23	12.06	12.19	11.81	11.88	57400
1998-07-24	12.00	12.19	11.75	11.88	65100
1998-07-27	11.81	11.81	11.50	11.56	76900
1998-07-28	11.56	11.75	11.56	11.69	71800
1998-07-29	11.63	11.75	11.56	11.69	46500
1998-07-30	11.63	12.00	11.63	11.81	76900
1998-07-31	11.88	11.88	11.69	11.75	52200
1998-08-03	11.63	11.75	11.50	11.56	71800
1998-08-04	11.56	11.88	11.50	11.75	62500
1998-08-05	11.56	11.75	11.19	11.31	106000
1998-08-06	11.31	11.63	11.31	11.38	59300
1998-08-07	11.25	11.44	11.25	11.31	32000
1998-08-10	11.31	11.38	10.69	11.06	163600
1998-08-11	10.75	10.75	10.50	10.56	197300
1998-08-12	10.63	11.56	10.63	11.44	145800
1998-08-13	11.38	11.44	10.75	10.81	116400
1998-08-14	10.88	11.00	10.63	10.69	122100
1998-08-17	10.69	10.88	10.50	10.63	138300
1998-08-18	11.00	11.13	10.75	11.13	141100
1998-08-19	11.13	11.38	11.08	11.25	152400
1998-08-20	10.94	11.00	10.50	10.69	250300
1998-08-21	10.31	10.31	9.88	10.19	236200
1998-08-24	9.81	10.00	9.31	9.50	308700
1998-08-25	9.75	10.31	9.63	9.94	199100
1998-08-26	9.50	10.00	9.13	9.75	244500
1998-08-27	9.38	9.38	8.75	8.75	242000
1998-08-28	8.63	9.00	8.13	8.94	298000
1998-08-31	8.88	9.00	8.13	8.13	192400
1998-09-01	8.06	9.00	7.94	9.00	222100
1998-09-02	9.00	9.56	9.00	9.31	136400
1998-09-03	8.50	8.94	8.50	8.69	200400
1998-09-04	8.75	8.81	8.25	8.50	117400
1998-09-08	9.25	9.38	8.56	8.94	161400
1998-09-09	8.88	9.00	8.31	8.38	126000
1998-09-10	8.25	8.31	8.00	8.06	167000
1998-09-11	8.00	8.19	7.88	8.06	166900
1998-09-14	8.25	8.44	8.13	8.38	176100
1998-09-15	8.38	9.19	8.19	9.06	193900
1998-09-16	9.38	9.69	9.13	9.31	247000
1998-09-17	8.88	9.69	8.75	9.56	261100
1998-09-18	9.44	9.75	9.44	9.69	118500
1998-09-21	9.69	9.69	9.31	9.63	61700
1998-09-22	9.56	9.88	9.50	9.88	134900
1998-09-23	10.13	10.13	10.00	10.06	140700
1998-09-24	10.00	10.19	9.63	9.63	119500
1998-09-25	9.50	9.75	9.38	9.50	108800
1998-09-28	9.25	9.50	9.25	9.38	72300
1998-09-29	9.44	9.63	9.31	9.38	94500
1998-09-30	9.38	9.44	9.06	9.13	56700
1998-10-01	8.81	9.06	8.81	8.94	77800
1998-10-02	8.88	9.25	8.56	9.06	97500
1998-10-05	9.06	9.06	8.75	8.88	101200
1998-10-06	9.00	9.25	8.94	8.94	101900
1998-10-07	9.00	9.13	8.88	8.88	99800
1998-10-08	8.75	8.88	8.44	8.63	123300
1998-10-09	8.75	9.25	8.75	9.19	62500
1998-10-12	9.44	9.56	9.31	9.38	123700
1998-10-13	9.38	9.50	9.13	9.13	72500
1998-10-14	9.44	9.56	9.19	9.50	109500
1998-10-15	9.88	10.00	9.50	10.00	159300
1998-10-16	10.00	10.25	9.69	9.88	190500
1998-10-19	10.06	10.25	9.88	10.00	175800
1998-10-20	10.13	10.44	10.06	10.06	157200
1998-10-21	10.38	10.38	10.19	10.25	157600
1998-10-22	10.06	10.50	10.06	10.38	240500
1998-10-23	10.38	10.38	9.94	10.13	86600
1998-10-26	10.25	10.25	9.88	9.94	79700
1998-10-27	9.88	10.00	9.81	9.88	102000
1998-10-28	9.88	9.94	9.81	9.81	99200
1998-10-29	9.75	10.00	9.75	10.00	100100
1998-10-30	10.00	10.25	10.00	10.13	88000
1998-11-02	10.25	10.38	10.00	10.19	90000
1998-11-03	10.06	10.38	10.06	10.19	83200
1998-11-04	10.19	10.38	10.19	10.38	107500
1998-11-05	10.25	10.44	10.25	10.38	105600
1998-11-06	10.38	10.50	10.31	10.38	109700
1998-11-09	10.31	10.50	10.13	10.38	150500
1998-11-10	10.13	10.25	10.06	10.19	97800
1998-11-11	10.19	10.44	10.19	10.38	166400
1998-11-12	10.25	10.31	10.00	10.13	112800
1998-11-13	10.13	10.38	10.13	10.38	97900
1998-11-16	10.31	10.44	10.25	10.31	129700
1998-11-17	10.31	10.44	10.19	10.31	102300
1998-11-18	10.19	10.44	10.19	10.31	133300
1998-11-19	10.31	10.44	10.25	10.25	95600
1998-11-20	10.38	10.56	10.31	10.56	100100
1998-11-23	10.69	10.75	10.56	10.69	101900
1998-11-24	10.75	10.81	10.50	10.63	135200
1998-11-25	10.50	10.63	10.50	10.63	80600
1998-11-27	10.50	10.63	10.50	10.56	24700
1998-11-30	10.50	10.63	10.38	10.44	135700
1998-12-01	10.25	10.50	10.19	10.38	98200
1998-12-02	10.31	10.38	10.13	10.25	89400
1998-12-03	10.06	10.25	10.00	10.00	131000
1998-12-04	10.00	10.19	10.00	10.00	83800
1998-12-07	10.06	10.25	10.06	10.13	97200
1998-12-08	10.13	10.31	10.00	10.19	127100
1998-12-09	10.19	10.31	10.13	10.31	151900
1998-12-10	10.25	10.25	10.06	10.19	145300
1998-12-11	10.13	10.19	10.00	10.19	156200
1998-12-14	10.06	10.13	9.81	9.94	117200
1998-12-15	9.88	10.00	9.75	9.81	177200
1998-12-16	9.81	9.94	9.75	9.88	141200
1998-12-17	9.88	9.94	9.81	9.88	167100
1998-12-18	9.94	10.00	9.88	9.94	86700
1998-12-21	9.94	10.25	9.94	10.00	144200
1998-12-22	10.06	10.13	9.94	10.13	184700
1998-12-23	10.00	10.06	9.88	10.00	145500
1998-12-24	9.88	9.94	9.75	9.88	175700
1998-12-28	9.75	9.88	9.75	9.88	168400
1998-12-29	9.38	9.56	9.25	9.44	245800
1998-12-30	9.31	9.44	9.25	9.44	235700
1998-12-31	9.38	9.44	9.31	9.44	168300
1999-01-04	9.69	9.75	9.56	9.63	101500
1999-01-05	9.63	9.94	9.63	9.81	55000
1999-01-06	9.94	10.06	9.88	10.00	106400
1999-01-07	9.88	9.88	9.69	9.75	76000
1999-01-08	9.88	9.88	9.56	9.63	110800
1999-01-11	9.63	9.63	9.31	9.50	132100
1999-01-12	9.31	9.50	9.25	9.50	136100
1999-01-13	9.13	9.31	8.75	9.06	224900
1999-01-14	9.25	9.31	8.75	8.94	163700
1999-01-15	9.13	9.63	9.06	9.44	439800
1999-01-19	9.25	9.69	9.25	9.63	209500
1999-01-20	9.56	9.75	9.56	9.69	173200
1999-01-21	9.69	9.69	9.31	9.56	197500
1999-01-22	9.50	9.56	9.31	9.44	213500
1999-01-25	9.31	9.38	9.25	9.38	103300
1999-01-26	9.44	9.44	9.25	9.38	108900
1999-01-27	9.31	9.50	9.25	9.38	107400
1999-01-28	9.25	9.38	9.25	9.25	58800
1999-01-29	9.31	9.50	9.25	9.25	93100
1999-02-01	9.44	9.50	9.25	9.38	135200
1999-02-02	9.38	9.38	9.25	9.25	101400
1999-02-03	9.25	9.38	9.25	9.31	84100
1999-02-04	9.31	9.38	9.19	9.25	104200
1999-02-05	9.38	9.38	9.13	9.31	127600
1999-02-08	9.31	9.38	9.19	9.31	82900
1999-02-09	9.25	9.31	9.19	9.31	72900
1999-02-10	9.31	9.31	9.19	9.31	60600
1999-02-11	9.25	9.44	9.19	9.44	120600
1999-02-12	9.31	9.31	9.19	9.25	159600
1999-02-16	9.25	9.44	9.19	9.31	127900
1999-02-17	9.31	9.44	9.31	9.38	69100
1999-02-18	9.44	9.63	9.38	9.63	97700
1999-02-19	9.63	9.75	9.50	9.69	121000
1999-02-22	9.63	9.75	9.63	9.63	78300
1999-02-23	9.69	9.75	9.63	9.69	81700
1999-02-24	9.69	9.75	9.63	9.63	51800
1999-02-25	9.63	9.69	9.50	9.56	68800
1999-02-26	9.56	9.69	9.44	9.63	94400
1999-03-01	9.69	9.75	9.50	9.50	57300
1999-03-02	9.50	9.69	9.44	9.69	72300
1999-03-03	9.63	9.75	9.56	9.63	85900
1999-03-04	9.63	9.75	9.63	9.69	88400
1999-03-05	9.69	9.88	9.00	9.75	93400
1999-03-08	9.69	9.69	9.50	9.63	62300
1999-03-09	9.63	9.88	9.63	9.75	68800
1999-03-10	9.81	9.81	9.63	9.75	58500
1999-03-11	9.69	9.81	9.69	9.69	76800
1999-03-12	9.69	9.75	9.63	9.69	102000
1999-03-15	9.69	10.00	9.69	9.94	90300
1999-03-16	9.81	9.94	9.69	9.69	112000
1999-03-17	9.81	10.00	9.75	10.00	79700
1999-03-18	10.00	10.06	9.81	10.00	126300
1999-03-19	9.94	10.06	9.94	9.94	79400
1999-03-22	10.00	10.06	9.94	10.06	86600
1999-03-23	10.00	10.06	9.81	9.81	140400
1999-03-24	10.00	10.00	9.81	9.94	63900
1999-03-25	9.94	10.13	9.94	10.13	155800
1999-03-26	10.13	10.19	10.06	10.13	78700
1999-03-29	9.88	10.00	9.81	9.81	110900
1999-03-30	9.81	10.00	9.81	9.88	72900
1999-03-31	9.81	9.94	9.75	9.81	66900
1999-04-01	9.81	9.94	9.81	9.88	83400
1999-04-05	9.81	9.88	9.75	9.81	93400
1999-04-06	9.75	9.81	9.63	9.81	95600
1999-04-07	9.88	9.88	9.75	9.81	57100
1999-04-08	9.75	9.94	9.75	9.88	134600
1999-04-09	9.94	10.13	9.81	10.13	150000
1999-04-12	10.00	10.13	9.88	10.00	104100
1999-04-13	10.13	10.19	10.00	10.13	85700
1999-04-14	10.13	10.19	10.06	10.19	101800
1999-04-15	10.25	10.31	10.13	10.25	200800
1999-04-16	10.19	10.38	10.13	10.31	156500
1999-04-19	10.38	10.75	10.38	10.63	255100
1999-04-20	10.69	10.81	10.50	10.56	156100
1999-04-21	10.50	10.81	10.50	10.81	153100
1999-04-22	10.94	11.25	10.75	11.00	191500
1999-04-23	11.00	11.06	10.69	10.88	84900
1999-04-26	10.88	10.94	10.63	10.69	62700
1999-04-27	10.63	10.88	10.63	10.69	108900
1999-04-28	10.69	10.88	10.69	10.75	91300
1999-04-29	10.69	10.88	10.69	10.69	73500
1999-04-30	10.69	10.81	10.56	10.63	130700
1999-05-03	10.50	10.94	10.50	10.81	68100
1999-05-04	10.94	10.94	10.69	10.69	65000
1999-05-05	10.81	10.88	10.69	10.81	79900
1999-05-06	10.81	10.88	10.69	10.81	87800
1999-05-07	10.75	10.75	10.56	10.69	110300
1999-05-10	10.63	10.75	10.63	10.69	52000
1999-05-11	10.75	10.88	10.69	10.88	111100
1999-05-12	10.75	10.88	10.69	10.75	81600
1999-05-13	10.88	10.88	10.63	10.75	83200
1999-05-14	10.63	10.75	10.56	10.56	58100
1999-05-17	10.69	10.81	10.50	10.75	73300
1999-05-18	10.63	11.00	10.63	10.94	98300
1999-05-19	10.81	10.94	10.75	10.75	44700
1999-05-20	10.69	10.75	10.56	10.69	58500
1999-05-21	10.63	10.81	10.63	10.75	48600
1999-05-24	10.69	10.69	10.31	10.69	143900
1999-05-25	10.69	10.75	10.50	10.63	124800
1999-05-26	10.56	10.75	10.50	10.63	117900
1999-05-27	10.75	10.75	10.38	10.50	120700
1999-05-28	10.63	10.69	10.50	10.56	43300
1999-06-01	10.50	10.69	10.50	10.50	41300
1999-06-02	10.56	10.63	10.44	10.44	69800
1999-06-03	10.44	10.56	10.44	10.50	62100
1999-06-04	10.63	10.69	10.44	10.50	73100
1999-06-07	10.63	10.63	10.50	10.56	93300
1999-06-08	10.69	10.75	10.56	10.63	84900
1999-06-09	10.69	10.69	10.63	10.63	49100
1999-06-10	10.63	10.75	10.63	10.69	149600
1999-06-11	10.63	10.75	10.56	10.56	123400
1999-06-14	10.63	10.75	10.50	10.63	54400
1999-06-15	10.75	10.75	10.50	10.63	120700
1999-06-16	10.50	10.75	10.50	10.69	49900
1999-06-17	10.63	10.81	10.50	10.81	85100
1999-06-18	10.75	10.94	10.75	10.94	50200
1999-06-21	11.00	11.19	10.94	11.06	100300
1999-06-22	11.19	11.19	11.00	11.13	87300
1999-06-23	11.13	11.19	11.06	11.19	61400
1999-06-24	11.19	11.19	11.13	11.13	99900
1999-06-25	11.19	11.25	11.13	11.19	114700
1999-06-28	11.00	11.00	10.81	10.94	85000
1999-06-29	11.00	11.00	10.81	10.88	65000
1999-06-30	10.81	10.88	10.75	10.88	51500
1999-07-01	10.81	10.94	10.81	10.81	71300
1999-07-02	10.88	10.88	10.69	10.81	81400
1999-07-06	10.88	10.88	10.75	10.81	50700
1999-07-07	10.88	10.94	10.75	10.81	53900
1999-07-08	10.88	10.94	10.78	10.94	63700
1999-07-09	10.94	10.94	10.75	10.88	99400
1999-07-12	10.94	11.00	10.75	10.75	121100
1999-07-13	10.75	10.75	10.50	10.50	130400
1999-07-14	10.63	10.63	10.56	10.56	72600
1999-07-15	10.69	10.81	10.69	10.69	134100
1999-07-16	10.69	10.94	10.56	10.56	129400
1999-07-19	10.50	10.88	10.38	10.50	232900
1999-07-20	10.56	10.81	10.50	10.63	210600
1999-07-21	10.69	10.88	10.63	10.75	165700
1999-07-22	10.81	10.88	10.69	10.75	161700
1999-07-23	10.69	10.75	10.63	10.69	89600
1999-07-26	10.69	10.78	10.56	10.63	61900
1999-07-27	10.63	10.69	10.50	10.50	61600
1999-07-28	10.56	10.69	10.56	10.56	47000
1999-07-29	10.63	10.63	10.38	10.44	68700
1999-07-30	10.44	10.56	10.38	10.50	50100
1999-08-02	10.44	10.50	10.38	10.44	55100
1999-08-03	10.44	10.44	10.31	10.38	59300
1999-08-04	10.44	10.50	10.31	10.31	47600
1999-08-05	10.38	10.38	10.13	10.25	102300
1999-08-06	10.13	10.25	9.88	10.06	88800
1999-08-09	10.00	10.06	9.75	9.88	105200
1999-08-10	9.75	9.88	9.63	9.69	68100
1999-08-11	9.75	9.75	9.56	9.69	92600
1999-08-12	9.81	9.88	9.75	9.81	42300
1999-08-13	9.88	10.00	9.75	9.88	57900
1999-08-16	9.94	9.94	9.81	9.88	84600
1999-08-17	10.00	10.06	9.75	9.81	68600
1999-08-18	9.94	9.94	9.81	9.81	73400
1999-08-19	9.81	9.94	9.81	9.88	38600
1999-08-20	9.88	9.88	9.75	9.81	43500
1999-08-23	9.94	10.06	9.88	9.94	84900
1999-08-24	10.00	10.00	9.88	9.88	33900
1999-08-25	9.88	10.00	9.88	10.00	75400
1999-08-26	10.00	10.00	9.81	9.88	83400
1999-08-27	9.94	9.94	9.81	9.81	46300
1999-08-30	9.88	9.88	9.75	9.75	93900
1999-08-31	9.88	9.94	9.75	9.94	69100
1999-09-01	9.94	10.00	9.81	9.88	72000
1999-09-02	9.75	9.94	9.75	9.88	55300
1999-09-03	10.00	10.13	9.88	10.00	92000
1999-09-07	9.94	10.06	9.94	10.00	93700
1999-09-08	10.00	10.06	9.94	10.06	57500
1999-09-09	10.06	10.19	10.00	10.13	62000
1999-09-10	10.19	10.19	10.00	10.13	73200
1999-09-13	10.00	10.13	10.00	10.06	71800
1999-09-14	10.13	10.25	10.00	10.19	82500
1999-09-15	10.25	10.25	10.06	10.13	50400
1999-09-16	10.19	10.19	10.06	10.19	44000
1999-09-17	10.19	10.31	10.19	10.25	66900
1999-09-20	10.31	10.38	10.25	10.38	42400
1999-09-21	10.38	10.44	10.25	10.25	37000
1999-09-22	10.25	10.38	10.19	10.25	157400
1999-09-23	10.31	10.38	10.13	10.25	110400
1999-09-24	10.25	10.25	10.06	10.06	70100
1999-09-27	10.13	10.31	10.13	10.13	85300
1999-09-28	9.94	10.00	9.81	9.94	44400
1999-09-29	10.00	10.00	9.75	9.88	46200
1999-09-30	10.00	10.00	9.88	9.94	54000
1999-10-01	9.94	9.94	9.63	9.63	62900
1999-10-04	9.81	9.81	9.63	9.63	122000
1999-10-05	9.69	9.75	9.56	9.56	80700
1999-10-06	9.63	9.69	9.50	9.56	130100
1999-10-07	9.63	9.63	9.50	9.50	108400
1999-10-08	9.50	9.56	9.44	9.44	67100
1999-10-11	9.50	9.63	9.50	9.50	93100
1999-10-12	9.44	9.63	9.44	9.50	70700
1999-10-13	9.56	9.63	9.44	9.44	68100
1999-10-14	9.44	9.56	9.38	9.56	71300
1999-10-15	9.56	9.63	9.31	9.44	93400
1999-10-18	9.56	9.63	9.38	9.63	222100
1999-10-19	9.75	9.88	9.63	9.81	179100
1999-10-20	9.88	10.00	9.75	9.94	232800
1999-10-21	9.94	9.94	9.69	9.75	147400
1999-10-22	9.88	9.88	9.69	9.88	110400
1999-10-25	9.88	9.88	9.63	9.69	96600
1999-10-26	9.56	9.75	9.56	9.56	97200
1999-10-27	9.56	9.69	9.56	9.56	70700
1999-10-28	9.69	9.75	9.63	9.69	64000
1999-10-29	9.69	9.75	9.69	9.75	67600
1999-11-01	9.75	9.81	9.69	9.69	73800
1999-11-02	9.69	9.88	9.69	9.88	102100
1999-11-03	9.81	9.81	9.69	9.75	93400
1999-11-04	9.81	9.94	9.75	9.88	101300
1999-11-05	9.88	10.06	9.88	9.94	162600
1999-11-08	9.88	10.06	9.88	10.00	86500
1999-11-09	10.13	10.19	10.00	10.00	125900
1999-11-10	10.00	10.06	9.81	9.94	89900
1999-11-11	10.00	10.00	9.88	9.94	63200
1999-11-12	9.88	10.06	9.88	9.94	61400
1999-11-15	10.06	10.06	9.81	9.88	114800
1999-11-16	9.88	10.00	9.88	9.88	137100
1999-11-17	9.88	9.88	9.75	9.75	249500
1999-11-18	9.81	9.81	9.69	9.69	93100
1999-11-19	9.75	9.81	9.63	9.75	97600
1999-11-22	9.75	9.81	9.50	9.50	165500
1999-11-23	9.63	9.75	9.56	9.75	114400
1999-11-24	9.56	9.75	9.56	9.63	68300
1999-11-26	9.63	9.69	9.50	9.63	128200
1999-11-29	9.50	9.63	9.25	9.50	237300
1999-11-30	9.50	9.56	9.31	9.44	85200
1999-12-01	9.44	9.50	9.38	9.44	96900
1999-12-02	9.44	9.50	9.38	9.44	131200
1999-12-03	9.44	9.56	9.44	9.50	134000
1999-12-06	9.56	9.63	9.50	9.56	175000
1999-12-07	9.63	9.69	9.50	9.56	160600
1999-12-08	9.63	9.63	9.56	9.56	103700
1999-12-09	9.50	9.63	9.44	9.56	144500
1999-12-10	9.63	9.69	9.56	9.56	102500
1999-12-13	9.56	9.69	9.50	9.56	129500
1999-12-14	9.56	9.63	9.44	9.50	171800
1999-12-15	9.44	9.53	9.38	9.38	154100
1999-12-16	9.44	9.44	9.31	9.31	154000
1999-12-17	9.31	9.44	9.31	9.38	211300
1999-12-20	9.38	9.63	9.38	9.63	141500
1999-12-21	9.50	9.63	9.50	9.56	140900
1999-12-22	9.56	9.69	9.50	9.50	167300
1999-12-23	9.50	9.69	9.44	9.56	203300
1999-12-27	9.56	9.75	9.56	9.63	197200
1999-12-28	9.44	9.50	9.25	9.25	244100
1999-12-29	9.25	9.50	9.25	9.38	184000
1999-12-30	9.31	9.44	9.19	9.31	286400
1999-12-31	9.31	9.50	9.19	9.31	162100
2000-01-03	9.50	9.56	9.31	9.56	116000
2000-01-04	9.44	9.50	9.38	9.44	97000
2000-01-05	9.50	9.63	9.38	9.56	129800
2000-01-06	9.63	9.63	9.44	9.50	106100
2000-01-07	9.50	9.56	9.44	9.50	76800
2000-01-10	9.44	9.63	9.44	9.56	114100
2000-01-11	9.44	9.63	9.44	9.44	117800
2000-01-12	9.56	9.56	9.38	9.44	117800
2000-01-13	9.50	9.63	9.44	9.56	141400
2000-01-14	9.56	9.69	9.50	9.56	194400
2000-01-18	9.56	9.63	9.44	9.56	219500
2000-01-19	9.56	9.63	9.50	9.56	187700
2000-01-20	9.56	9.63	9.44	9.50	163900
2000-01-21	9.56	9.56	9.44	9.44	96500
2000-01-24	9.44	9.56	9.44	9.44	153900
2000-01-25	9.44	9.56	9.44	9.44	64800
2000-01-26	9.44	9.63	9.44	9.50	96000
2000-01-27	9.63	9.63	9.44	9.56	66600
2000-01-28	9.50	9.56	9.44	9.50	65700
2000-01-31	9.56	9.56	9.50	9.56	89500
2000-02-01	9.56	9.63	9.50	9.56	103100
2000-02-02	9.63	9.63	9.50	9.56	66400
2000-02-03	9.56	9.75	9.56	9.69	90900
2000-02-04	9.69	9.75	9.63	9.75	104800
2000-02-07	9.63	9.75	9.63	9.75	104400
2000-02-08	9.75	9.88	9.75	9.81	67100
2000-02-09	9.81	9.81	9.75	9.75	92600
2000-02-10	9.75	9.88	9.75	9.88	64100
2000-02-11	9.81	9.88	9.69	9.81	187500
2000-02-14	9.81	9.81	9.75	9.75	100700
2000-02-15	9.81	9.81	9.75	9.81	70100
2000-02-16	9.75	9.88	9.69	9.69	103600
2000-02-17	9.69	9.81	9.69	9.75	65300
2000-02-18	9.75	9.81	9.69	9.75	101300
2000-02-22	9.75	9.75	9.63	9.69	54400
2000-02-23	9.75	9.75	9.63	9.75	92200
2000-02-24	9.69	9.81	9.69	9.69	66800
2000-02-25	9.69	9.75	9.63	9.63	132300
2000-02-28	9.63	9.69	9.63	9.63	127500
2000-02-29	9.63	9.69	9.63	9.63	128900
2000-03-01	9.69	9.75	9.63	9.75	53000
2000-03-02	9.69	9.75	9.63	9.75	103700
2000-03-03	9.75	9.75	9.69	9.69	52900
2000-03-06	9.69	9.81	9.69	9.69	96200
2000-03-07	9.69	9.81	9.69	9.75	118400
2000-03-08	9.69	9.88	9.69	9.69	94700
2000-03-09	9.75	9.88	9.69	9.75	102200
2000-03-10	9.75	9.81	9.69	9.69	114800
2000-03-13	9.69	9.75	9.69	9.75	118200
2000-03-14	9.69	9.75	9.69	9.69	50600
2000-03-15	9.75	9.75	9.69	9.69	110900
2000-03-16	9.69	9.81	9.69	9.75	109600
2000-03-17	9.75	9.81	9.69	9.81	76400
2000-03-20	9.81	9.81	9.75	9.75	71900
2000-03-21	9.75	9.88	9.75	9.81	106700
2000-03-22	9.88	9.94	9.75	9.75	81800
2000-03-23	9.75	9.94	9.75	9.88	89900
2000-03-24	9.81	9.94	9.81	9.88	80100
2000-03-27	9.94	9.94	9.81	9.94	107600
2000-03-28	9.81	9.94	9.81	9.94	144800
2000-03-29	9.75	9.75	9.63	9.69	82100
2000-03-30	9.63	9.69	9.56	9.56	60100
2000-03-31	9.56	9.69	9.50	9.50	75600
2000-04-03	9.50	9.63	9.50	9.56	77100
2000-04-04	9.50	9.69	9.50	9.63	161600
2000-04-05	9.56	9.63	9.50	9.63	99600
2000-04-06	9.56	9.69	9.56	9.56	51700
2000-04-07	9.56	9.69	9.56	9.63	104100
2000-04-10	9.63	9.63	9.50	9.56	89400
2000-04-11	9.63	9.63	9.56	9.56	73400
2000-04-12	9.56	9.69	9.56	9.56	69600
2000-04-13	9.56	9.63	9.50	9.63	73500
2000-04-14	9.63	9.63	9.44	9.44	141600
2000-04-17	9.44	9.56	9.38	9.44	191000
2000-04-18	9.50	9.63	9.50	9.56	198500
2000-04-19	9.50	9.63	9.50	9.56	207000
2000-04-20	9.63	9.63	9.56	9.56	170400
2000-04-24	9.56	9.63	9.50	9.50	111700
2000-04-25	9.50	9.63	9.50	9.56	68500
2000-04-26	9.50	9.50	9.31	9.38	190700
2000-04-27	9.38	9.38	9.25	9.31	273200
2000-04-28	9.31	9.38	9.31	9.31	56200
2000-05-01	9.31	9.44	9.31	9.44	62900
2000-05-02	9.44	9.50	9.38	9.44	61900
2000-05-03	9.44	9.50	9.38	9.38	47300
2000-05-04	9.44	9.44	9.38	9.38	62200
2000-05-05	9.50	9.50	9.38	9.44	45300
2000-05-08	9.50	9.50	9.31	9.38	68000
2000-05-09	9.31	9.38	9.25	9.31	100100
2000-05-10	9.25	9.31	9.25	9.25	70400
2000-05-11	9.25	9.38	9.25	9.38	89500
2000-05-12	9.38	9.38	9.31	9.31	52700
2000-05-15	9.38	9.44	9.31	9.38	66000
2000-05-16	9.31	9.44	9.25	9.25	92800
2000-05-17	9.31	9.38	9.25	9.25	79900
2000-05-18	9.25	9.31	9.25	9.31	98400
2000-05-19	9.31	9.38	9.25	9.31	47800
2000-05-22	9.25	9.38	9.25	9.31	56100
2000-05-23	9.25	9.31	9.25	9.31	76900
2000-05-24	9.25	9.38	9.25	9.31	56500
2000-05-25	9.25	9.31	9.25	9.25	115000
2000-05-26	9.25	9.38	9.25	9.25	39500
2000-05-30	9.31	9.44	9.25	9.44	153000
2000-05-31	9.38	9.50	9.31	9.31	52300
2000-06-01	9.44	9.56	9.38	9.56	109400
2000-06-02	9.56	9.69	9.56	9.63	132200
2000-06-05	9.69	9.88	9.63	9.81	88700
2000-06-06	9.81	9.81	9.63	9.63	82000
2000-06-07	9.63	9.75	9.63	9.69	60400
2000-06-08	9.81	9.81	9.63	9.75	114500
2000-06-09	9.75	9.81	9.69	9.69	35600
2000-06-12	9.69	9.75	9.69	9.75	58400
2000-06-13	9.75	9.81	9.69	9.75	61400
2000-06-14	9.75	9.94	9.75	9.94	107800
2000-06-15	9.94	9.94	9.81	9.88	71600
2000-06-16	9.88	9.94	9.81	9.81	57100
2000-06-19	9.94	9.94	9.81	9.88	94900
2000-06-20	9.94	10.00	9.88	10.00	187800
2000-06-21	10.00	10.13	9.94	10.06	147700
2000-06-22	10.13	10.13	10.00	10.00	70800
2000-06-23	10.06	10.25	10.00	10.13	204900
2000-06-26	10.06	10.13	10.06	10.06	88600
2000-06-27	10.06	10.19	10.00	10.06	108200
2000-06-28	9.81	9.94	9.75	9.94	158500
2000-06-29	9.94	10.00	9.81	9.94	60000
2000-06-30	9.94	10.13	9.94	10.00	152300
2000-07-03	10.06	10.13	10.00	10.13	50300
2000-07-05	10.06	10.13	10.00	10.13	47300
2000-07-06	10.13	10.13	10.00	10.00	161500
2000-07-07	10.06	10.31	10.00	10.31	159100
2000-07-10	10.25	10.44	10.25	10.38	117400
2000-07-11	10.38	10.44	10.31	10.44	87600
2000-07-12	10.50	10.50	10.31	10.50	92100
2000-07-13	10.38	10.50	10.38	10.38	73000
2000-07-14	10.44	10.63	10.44	10.56	137600
2000-07-17	10.63	10.75	10.63	10.69	150200
2000-07-18	10.69	10.75	10.63	10.69	148400
2000-07-19	10.69	10.75	10.63	10.69	198900
2000-07-20	10.69	10.69	10.50	10.63	136100
2000-07-21	10.69	10.69	10.56	10.63	175500
2000-07-24	10.69	10.69	10.44	10.50	323000
2000-07-25	10.44	10.50	10.31	10.38	60600
2000-07-26	10.38	10.38	10.19	10.31	66900
2000-07-27	10.31	10.38	10.13	10.19	121600
2000-07-28	10.25	10.25	10.13	10.19	79800
2000-07-31	10.19	10.44	10.13	10.44	88800
2000-08-01	10.31	10.44	10.31	10.38	46800
2000-08-02	10.38	10.38	10.31	10.38	43800
2000-08-03	10.38	10.38	10.25	10.38	33200
2000-08-04	10.38	10.44	10.31	10.31	67400
2000-08-07	10.31	10.44	10.25	10.25	75700
2000-08-08	10.31	10.44	10.25	10.38	97800
2000-08-09	10.38	10.50	10.38	10.44	43500
2000-08-10	10.44	10.56	10.44	10.44	78100
2000-08-11	10.56	10.63	10.44	10.63	41900
2000-08-14	10.63	10.69	10.56	10.69	76600
2000-08-15	10.69	10.69	10.56	10.56	39300
2000-08-16	10.63	10.75	10.63	10.69	60700
2000-08-17	10.63	10.75	10.63	10.63	61000
2000-08-18	10.69	10.75	10.63	10.69	57500
2000-08-21	10.75	10.75	10.63	10.63	55300
2000-08-22	10.69	10.75	10.63	10.63	59000
2000-08-23	10.63	10.75	10.63	10.63	41600
2000-08-24	10.63	10.75	10.63	10.63	77900
2000-08-25	10.69	10.75	10.63	10.63	66700
2000-08-28	10.63	10.75	10.63	10.63	71800
2000-08-29	10.75	10.75	10.69	10.69	44700
2000-08-30	10.75	10.75	10.63	10.63	85200
2000-08-31	10.69	10.69	10.63	10.63	32100
2000-09-01	10.69	10.75	10.69	10.75	29300
2000-09-05	10.75	10.75	10.69	10.75	51300
2000-09-06	10.75	10.81	10.69	10.75	45600
2000-09-07	10.81	10.81	10.69	10.75	45600
2000-09-08	10.75	10.81	10.69	10.81	46600
2000-09-11	10.81	10.88	10.75	10.81	38800
2000-09-12	10.75	10.88	10.75	10.75	55400
2000-09-13	10.81	10.81	10.69	10.75	45800
2000-09-14	10.81	10.81	10.69	10.69	48700
2000-09-15	10.69	10.81	10.69	10.69	56400
2000-09-18	10.75	10.75	10.63	10.63	71900
2000-09-19	10.63	10.69	10.56	10.63	117200
2000-09-20	10.56	10.69	10.56	10.56	53900
2000-09-21	10.50	10.56	10.44	10.50	83500
2000-09-22	10.44	10.50	10.31	10.38	133500
2000-09-25	10.38	10.56	10.38	10.56	62300
2000-09-26	10.50	10.56	10.44	10.56	65700
2000-09-27	10.25	10.38	10.13	10.13	79900
2000-09-28	10.19	10.25	10.13	10.25	51100
2000-09-29	10.25	10.31	10.13	10.13	46100
2000-10-02	10.13	10.25	10.13	10.19	54300
2000-10-03	10.25	10.31	10.19	10.25	44800
2000-10-04	10.25	10.31	10.25	10.25	105600
2000-10-05	10.31	10.38	10.25	10.31	60800
2000-10-06	10.25	10.38	10.19	10.25	133900
2000-10-09	10.25	10.31	10.13	10.13	40800
2000-10-10	10.19	10.25	10.13	10.13	49200
2000-10-11	10.13	10.19	9.81	9.88	142300
2000-10-12	9.88	9.94	9.69	9.75	115600
2000-10-13	9.88	9.88	9.75	9.88	51300
2000-10-16	9.94	10.06	9.94	10.06	94900
2000-10-17	10.13	10.13	9.75	9.94	179100
2000-10-18	9.81	9.88	9.69	9.75	125600
2000-10-19	9.75	9.94	9.75	9.88	212000
2000-10-20	9.88	9.88	9.75	9.81	127200
2000-10-23	9.75	10.00	9.75	9.88	133100
2000-10-24	9.94	9.94	9.81	9.81	51300
2000-10-25	9.88	9.88	9.63	9.63	65400
2000-10-26	9.69	9.81	9.38	9.50	90200
2000-10-27	9.63	9.69	9.50	9.56	94800
2000-10-30	9.63	9.63	9.56	9.56	84400
2000-10-31	9.63	9.69	9.56	9.69	65900
2000-11-01	9.69	9.75	9.63	9.63	45800
2000-11-02	9.69	9.75	9.63	9.63	88700
2000-11-03	9.69	9.88	9.69	9.81	96900
2000-11-06	9.69	9.81	9.69	9.81	71000
2000-11-07	9.69	9.75	9.63	9.69	101100
2000-11-08	9.63	9.66	9.50	9.50	53900
2000-11-09	9.56	9.56	9.44	9.44	103400
2000-11-10	9.56	9.63	9.50	9.50	198500
2000-11-13	9.50	9.69	9.50	9.69	102000
2000-11-14	9.69	9.81	9.63	9.81	94000
2000-11-15	9.69	10.06	9.69	9.91	115700
2000-11-16	9.88	10.00	9.88	9.88	57500
2000-11-17	9.94	10.00	9.81	9.88	52800
2000-11-20	9.94	10.00	9.81	9.88	149400
2000-11-21	9.94	10.00	9.75	9.75	62500
2000-11-22	9.81	9.81	9.50	9.75	89100
2000-11-24	9.75	9.75	9.63	9.75	15600
2000-11-27	9.75	9.88	9.63	9.75	82300
2000-11-28	9.81	9.81	9.50	9.63	75200
2000-11-29	9.56	9.63	9.50	9.56	135700
2000-11-30	9.50	9.56	9.38	9.38	116100
2000-12-01	9.50	9.56	9.41	9.50	96600
2000-12-04	9.50	9.50	9.38	9.44	137100
2000-12-05	9.44	9.56	9.38	9.50	80700
2000-12-06	9.50	9.88	9.50	9.81	115000
2000-12-07	9.81	9.81	9.63	9.63	68800
2000-12-08	9.63	9.94	9.63	9.81	198500
2000-12-11	9.81	10.00	9.75	10.00	98800
2000-12-12	9.94	9.94	9.81	9.81	83900
2000-12-13	9.81	10.00	9.81	10.00	79500
2000-12-14	9.81	10.00	9.81	9.94	59000
2000-12-15	9.94	10.00	9.81	9.94	62400
2000-12-18	10.00	10.00	9.88	10.00	73300
2000-12-19	9.94	10.13	9.94	10.00	112600
2000-12-20	9.94	10.00	9.81	9.81	106500
2000-12-21	9.94	9.94	9.81	9.81	56300
2000-12-22	9.81	10.00	9.81	9.94	107900
2000-12-26	10.00	10.13	9.94	10.06	177600
2000-12-27	9.69	9.81	9.69	9.75	106300
2000-12-28	9.63	9.81	9.56	9.69	118800
2000-12-29	9.69	9.69	9.50	9.69	201700
2001-01-02	9.56	9.75	9.56	9.63	83100
2001-01-03	9.75	9.88	9.69	9.88	85500
2001-01-04	9.88	10.19	9.88	10.06	160000
2001-01-05	10.13	10.19	10.00	10.00	110200
2001-01-08	10.00	10.19	10.00	10.13	123500
2001-01-09	10.19	10.31	10.13	10.31	61100
2001-01-10	10.38	10.50	10.38	10.44	96600
2001-01-11	10.44	10.44	10.31	10.38	89400
2001-01-12	10.50	10.50	10.31	10.50	86000
2001-01-16	10.50	10.56	10.38	10.50	114600
2001-01-17	10.50	10.63	10.44	10.56	182300
2001-01-18	10.50	10.63	10.44	10.56	163000
2001-01-19	10.50	10.56	10.50	10.56	153000
2001-01-22	10.50	10.59	10.50	10.56	193100
2001-01-23	10.63	10.63	10.53	10.56	127800
2001-01-24	10.56	10.63	10.44	10.56	57400
2001-01-25	10.56	10.56	10.50	10.53	71200
2001-01-26	10.44	10.75	10.44	10.75	180100
2001-01-29	10.75	10.75	10.69	10.74	87600
2001-01-30	10.74	10.79	10.68	10.71	130500
2001-01-31	10.69	10.77	10.69	10.75	101500
2001-02-01	10.75	10.84	10.71	10.84	102200
2001-02-02	10.84	10.85	10.78	10.83	76700
2001-02-05	10.82	10.83	10.70	10.72	60300
2001-02-06	10.75	10.80	10.68	10.76	46400
2001-02-07	10.75	10.78	10.69	10.75	56000
2001-02-08	10.70	10.80	10.70	10.72	74500
2001-02-09	10.69	10.79	10.68	10.77	51700
2001-02-12	10.76	10.89	10.70	10.75	73000
2001-02-13	10.79	10.80	10.72	10.75	70600
2001-02-14	10.75	10.75	10.70	10.74	55300
2001-02-15	10.73	10.75	10.69	10.75	73900
2001-02-16	10.79	10.79	10.70	10.77	48900
2001-02-20	10.77	10.79	10.65	10.66	83600
2001-02-21	10.65	10.69	10.39	10.45	85200
2001-02-22	10.42	10.45	10.20	10.25	121300
2001-02-23	10.26	10.35	10.10	10.16	120500
2001-02-26	10.34	10.54	10.23	10.54	45500
2001-02-27	10.35	10.49	10.31	10.42	66300
2001-02-28	10.44	10.65	10.43	10.60	68700
2001-03-01	10.52	10.80	10.51	10.72	82200
2001-03-02	10.73	10.74	10.63	10.69	76100
2001-03-05	10.73	10.73	10.57	10.60	55800
2001-03-06	10.65	10.75	10.64	10.73	64100
2001-03-07	10.74	10.77	10.70	10.77	75000
2001-03-08	10.76	10.79	10.76	10.78	41500
2001-03-09	10.79	10.89	10.76	10.83	179400
2001-03-12	10.90	10.94	10.79	10.80	114600
2001-03-13	10.83	10.86	10.75	10.84	108000
2001-03-14	10.79	10.80	10.74	10.80	137100
2001-03-15	10.80	10.83	10.74	10.75	94800
2001-03-16	10.80	10.81	10.75	10.79	76800
2001-03-19	10.75	10.80	10.74	10.74	95800
2001-03-20	10.74	10.74	10.61	10.62	93400
2001-03-21	10.69	10.74	10.62	10.66	74800
2001-03-22	10.69	10.69	10.44	10.55	59200
2001-03-23	10.50	10.50	10.33	10.39	92600
2001-03-26	10.40	10.47	10.37	10.42	81600
2001-03-27	10.43	10.60	10.40	10.55	105900
2001-03-28	10.45	10.50	10.35	10.44	80300
2001-03-29	10.44	10.47	10.40	10.42	61400
2001-03-30	10.50	10.53	10.40	10.45	85400
2001-04-02	10.48	10.50	10.40	10.50	66800
2001-04-03	10.53	10.53	10.30	10.35	61900
2001-04-04	10.30	10.39	10.20	10.30	63700
2001-04-05	10.35	10.36	10.15	10.30	48500
2001-04-06	10.27	10.35	10.11	10.35	85100
2001-04-09	10.40	10.45	10.15	10.25	82400
2001-04-10	10.40	10.50	10.25	10.38	107800
2001-04-11	10.39	10.39	10.22	10.30	67500
2001-04-12	10.37	10.45	10.25	10.45	79100
2001-04-16	10.55	10.57	10.38	10.47	85600
2001-04-17	10.42	10.50	10.34	10.43	263600
2001-04-18	10.46	10.50	10.38	10.43	156900
2001-04-19	10.43	10.45	10.38	10.38	98000
2001-04-20	10.40	10.40	10.25	10.29	108700
2001-04-23	10.31	10.34	10.18	10.18	93200
2001-04-24	10.19	10.24	10.02	10.10	43800
2001-04-25	10.19	10.22	10.10	10.10	75200
2001-04-26	10.10	10.18	10.10	10.14	66500
2001-04-27	10.14	10.16	10.08	10.14	36600
2001-04-30	10.08	10.20	10.07	10.15	69700
2001-05-01	10.20	10.24	10.11	10.24	68200
2001-05-02	10.25	10.35	10.20	10.31	60100
2001-05-03	10.35	10.40	10.20	10.26	67300
2001-05-04	10.32	10.47	10.32	10.40	70700
2001-05-07	10.32	10.44	10.32	10.42	67400
2001-05-08	10.45	10.49	10.41	10.43	86000
2001-05-09	10.43	10.50	10.37	10.40	60800
2001-05-10	10.47	10.48	10.37	10.46	56700
2001-05-11	10.48	10.90	10.42	10.58	119300
2001-05-14	10.60	10.60	10.50	10.56	84400
2001-05-15	10.52	10.56	10.50	10.54	54500
2001-05-16	10.56	10.60	10.50	10.56	64300
2001-05-17	10.57	10.62	10.55	10.60	69800
2001-05-18	10.57	10.70	10.55	10.68	77800
2001-05-21	10.65	10.78	10.56	10.69	86100
2001-05-22	10.74	10.79	10.62	10.78	79600
2001-05-23	10.80	10.90	10.71	10.90	92000
2001-05-24	10.85	10.90	10.71	10.87	82500
2001-05-25	10.83	10.90	10.79	10.90	32800
2001-05-29	10.85	10.95	10.85	10.92	64900
2001-05-30	10.93	10.95	10.85	10.89	58200
2001-05-31	10.87	10.92	10.83	10.86	81900
2001-06-01	10.86	10.86	10.81	10.84	54600
2001-06-04	10.85	10.85	10.75	10.80	49200
2001-06-05	10.80	10.80	10.74	10.75	59100
2001-06-06	10.75	10.95	10.72	10.87	76300
2001-06-07	10.80	10.93	10.80	10.87	53300
2001-06-08	10.87	10.99	10.82	10.99	64500
2001-06-11	10.99	11.00	10.91	11.00	42300
2001-06-12	10.94	11.08	10.92	11.03	89400
2001-06-13	11.05	11.12	11.02	11.08	69800
2001-06-14	11.04	11.12	11.01	11.09	84900
2001-06-15	11.05	11.10	10.90	10.95	95700
2001-06-18	10.95	11.07	10.80	10.91	93700
2001-06-19	10.86	11.04	10.86	11.02	51800
2001-06-20	11.02	11.07	11.02	11.04	64400
2001-06-21	11.01	11.08	10.81	11.00	149500
2001-06-22	11.04	11.07	10.96	11.07	62100
2001-06-25	11.08	11.15	11.00	11.13	70200
2001-06-26	11.13	11.24	11.07	11.18	77900
2001-06-27	10.97	11.10	10.97	11.00	114100
2001-06-28	11.00	11.07	10.97	11.02	73500
2001-06-29	11.07	11.07	10.95	10.98	63100
2001-07-02	11.03	11.06	11.00	11.03	120400
2001-07-03	11.05	11.05	10.99	11.03	32800
2001-07-05	11.04	11.05	11.01	11.03	40700
2001-07-06	11.03	11.06	10.99	10.99	43100
2001-07-09	11.01	11.03	10.80	10.82	91400
2001-07-10	10.90	10.91	10.70	10.70	118000
2001-07-11	10.70	10.78	10.11	10.12	316900
2001-07-12	9.91	9.91	9.63	9.70	431500
2001-07-13	9.80	10.15	9.80	10.04	235000
2001-07-16	10.03	10.23	10.03	10.16	163600
2001-07-17	10.13	10.45	10.13	10.43	214200
2001-07-18	10.38	10.53	10.38	10.45	155000
2001-07-19	10.46	10.49	10.41	10.49	119200
2001-07-20	10.50	10.57	10.40	10.54	120200
2001-07-23	10.51	10.63	10.42	10.53	111900
2001-07-24	10.63	10.63	10.36	10.36	53900
2001-07-25	10.35	10.50	10.35	10.36	54500
2001-07-26	10.39	10.59	10.36	10.41	60400
2001-07-27	10.49	10.49	10.36	10.39	65700
2001-07-30	10.27	10.35	10.27	10.35	68700
2001-07-31	10.34	10.44	10.34	10.41	56100
2001-08-01	10.49	10.70	10.41	10.43	63100
2001-08-02	10.44	10.60	10.42	10.53	50700
2001-08-03	10.50	10.70	10.49	10.56	48100
2001-08-06	10.60	10.68	10.56	10.68	53000
2001-08-07	10.67	10.75	10.65	10.74	74100
2001-08-08	10.74	10.83	10.70	10.74	49000
2001-08-09	10.69	10.87	10.65	10.72	63300
2001-08-10	10.62	10.86	10.62	10.85	60000
2001-08-13	10.76	10.89	10.76	10.80	44500
2001-08-14	10.85	10.85	10.70	10.85	58300
2001-08-15	10.87	10.90	10.76	10.88	53400
2001-08-16	10.90	10.90	10.80	10.87	41800
2001-08-17	10.92	10.98	10.83	10.85	53200
2001-08-20	10.85	10.95	10.85	10.89	45600
2001-08-21	10.93	10.95	10.85	10.86	54900
2001-08-22	10.93	10.93	10.81	10.82	55000
2001-08-23	10.94	10.94	10.81	10.87	56800
2001-08-24	10.92	10.95	10.86	10.95	59700
2001-08-27	10.90	10.95	10.87	10.94	74900
2001-08-28	10.95	10.98	10.85	10.91	53900
2001-08-29	10.92	10.98	10.90	10.90	56500
2001-08-30	10.94	10.95	10.90	10.91	34800
2001-08-31	10.93	10.98	10.83	10.93	44100
2001-09-04	10.98	10.99	10.92	10.95	54900
2001-09-05	10.95	10.99	10.95	10.98	44600
2001-09-06	10.95	10.98	10.92	10.94	34300
2001-09-07	10.92	10.97	10.77	10.82	78700
2001-09-10	10.83	10.89	10.76	10.79	45000
2001-09-17	10.70	10.75	10.36	10.43	138100
2001-09-18	10.43	10.72	10.43	10.54	45000
2001-09-19	10.55	10.55	9.81	10.01	121700
2001-09-20	9.20	9.85	9.20	9.60	195900
2001-09-21	9.46	9.94	9.26	9.72	153800
2001-09-24	9.88	10.48	9.88	10.23	97300
2001-09-25	10.37	10.55	10.14	10.49	74200
2001-09-26	10.34	10.34	9.96	10.11	46600
2001-09-27	10.02	10.27	9.98	10.03	32600
2001-09-28	9.98	10.12	9.98	10.07	57100
2001-10-01	10.02	10.12	10.01	10.05	52200
2001-10-02	10.06	10.18	10.01	10.13	45200
2001-10-03	10.19	10.19	10.01	10.06	42900
2001-10-04	10.18	10.19	10.02	10.13	54500
2001-10-05	10.19	10.19	10.09	10.10	30600
2001-10-08	10.07	10.08	10.02	10.02	44000
2001-10-09	10.12	10.12	10.04	10.04	32300
2001-10-10	10.20	10.29	10.11	10.16	65900
2001-10-11	10.27	10.40	10.25	10.40	83900
2001-10-12	10.40	10.44	10.31	10.37	157700
2001-10-15	10.59	10.60	10.40	10.49	89500
2001-10-16	10.36	10.60	10.36	10.59	145300
2001-10-17	10.60	10.75	10.46	10.50	133800
2001-10-18	10.41	10.70	10.35	10.65	108900
2001-10-19	10.55	10.69	10.41	10.69	102700
2001-10-22	10.64	10.76	10.60	10.66	82800
2001-10-23	10.76	10.76	10.60	10.62	61800
2001-10-24	10.72	10.73	10.54	10.61	35000
2001-10-25	10.60	10.68	10.55	10.61	25500
2001-10-26	10.62	10.70	10.57	10.68	43600
2001-10-29	10.62	10.77	10.57	10.57	65400
2001-10-30	10.50	10.50	10.08	10.19	144600
2001-10-31	10.30	10.43	10.13	10.31	131300
2001-11-01	10.30	10.38	10.25	10.30	65900
2001-11-02	10.26	10.36	10.23	10.29	52100
2001-11-05	10.26	10.36	10.15	10.25	84200
2001-11-06	10.34	10.51	10.32	10.51	45400
2001-11-07	10.66	10.78	10.37	10.77	67100
2001-11-08	10.77	10.77	10.33	10.53	52200
2001-11-09	10.43	10.64	10.36	10.49	49000
2001-11-12	10.56	10.60	10.46	10.47	37100
2001-11-13	10.52	10.64	10.48	10.64	30500
2001-11-14	10.64	10.65	10.57	10.61	50500
2001-11-15	10.64	10.65	10.56	10.58	50600
2001-11-16	10.64	10.65	10.52	10.65	46400
2001-11-19	10.70	10.79	10.62	10.76	47100
2001-11-20	10.76	10.76	10.52	10.66	81600
2001-11-21	10.69	10.69	10.57	10.69	34000
2001-11-23	10.62	10.70	10.62	10.68	19500
2001-11-26	10.63	10.78	10.63	10.66	52500
2001-11-27	10.66	10.80	10.66	10.79	81000
2001-11-28	10.98	10.98	10.77	10.83	45900
2001-11-29	10.91	10.94	10.78	10.88	51600
2001-11-30	10.78	10.94	10.78	10.85	50900
2001-12-03	10.80	10.83	10.63	10.79	100000
2001-12-04	10.84	10.85	10.77	10.85	48300
2001-12-05	10.90	10.94	10.77	10.86	50800
2001-12-06	10.86	10.89	10.67	10.77	90000
2001-12-07	10.67	10.76	10.64	10.67	74500
2001-12-10	10.66	10.76	10.62	10.62	84600
2001-12-11	10.72	10.92	10.67	10.92	80900
2001-12-12	10.82	11.08	10.82	11.02	99500
2001-12-13	11.03	11.06	10.84	10.94	96300
2001-12-14	10.98	11.00	10.85	10.93	55900
2001-12-17	10.84	10.98	10.84	10.89	59000
2001-12-18	10.98	10.98	10.82	10.92	80600
2001-12-19	10.87	10.92	10.76	10.80	80000
2001-12-20	10.80	10.95	10.76	10.76	62500
2001-12-21	10.75	10.86	10.75	10.84	52200
2001-12-24	10.90	10.98	10.82	10.89	34100
2001-12-26	10.99	11.00	10.90	10.90	55300
2001-12-27	10.51	10.77	10.51	10.65	82300
2001-12-28	10.63	10.75	10.52	10.61	110000
2001-12-31	10.61	10.66	10.57	10.66	64000
2002-01-02	10.69	10.81	10.62	10.80	43000
2002-01-03	10.75	10.93	10.72	10.84	57600
2002-01-04	10.62	11.20	10.62	11.00	182300
2002-01-07	11.07	11.08	10.92	10.95	66400
2002-01-08	10.96	11.08	10.96	11.08	45200
2002-01-09	11.08	11.24	11.01	11.04	64400
2002-01-10	11.14	11.18	11.01	11.13	64900
2002-01-11	11.19	11.19	11.05	11.09	76900
2002-01-14	11.11	11.19	11.05	11.10	88800
2002-01-15	11.17	11.20	11.10	11.20	90200
2002-01-16	11.22	11.26	11.10	11.20	96100
2002-01-17	11.22	11.29	11.16	11.29	135400
2002-01-18	11.27	11.33	11.26	11.31	112700
2002-01-22	11.30	11.47	11.26	11.40	164000
2002-01-23	11.48	11.53	11.31	11.45	148600
2002-01-24	11.45	11.56	11.30	11.33	85000
2002-01-25	11.48	11.54	11.31	11.50	64500
2002-01-28	11.50	11.54	11.31	11.35	97400
2002-01-29	11.34	11.49	11.34	11.39	57300
2002-01-30	11.49	11.49	11.30	11.30	55900
2002-01-31	11.40	11.40	11.30	11.40	38600
2002-02-01	11.40	11.50	11.35	11.48	39300
2002-02-04	11.50	11.55	11.30	11.30	61700
2002-02-05	11.20	11.40	11.18	11.20	58300
2002-02-06	11.21	11.28	11.16	11.22	42200
2002-02-07	11.15	11.25	11.08	11.24	82600
2002-02-08	11.28	11.43	11.13	11.26	66200
2002-02-11	11.25	11.40	11.25	11.38	35000
2002-02-12	11.39	11.49	11.26	11.39	62200
2002-02-13	11.46	11.55	11.40	11.46	49400
2002-02-14	11.55	11.56	11.40	11.40	50800
2002-02-15	11.56	11.70	11.41	11.60	55900
2002-02-19	11.69	11.69	11.46	11.46	67900
2002-02-20	11.65	11.66	11.48	11.65	52800
2002-02-21	11.67	11.67	11.61	11.62	50700
2002-02-22	11.66	11.68	11.51	11.64	57700
2002-02-25	11.67	11.80	11.58	11.67	66900
2002-02-26	11.67	11.92	11.64	11.67	79100
2002-02-27	11.70	11.70	11.59	11.64	46000
2002-02-28	11.84	11.87	11.60	11.70	83400
2002-03-01	11.79	11.87	11.65	11.87	58700
2002-03-04	11.90	12.00	11.83	11.86	75900
2002-03-05	11.90	11.90	11.82	11.85	54300
2002-03-06	11.89	11.98	11.84	11.95	55800
2002-03-07	12.05	12.15	11.84	11.87	56300
2002-03-08	12.04	12.04	11.84	11.87	58000
2002-03-11	12.01	12.04	11.72	11.76	124300
2002-03-12	11.98	11.98	11.81	11.98	52000
2002-03-13	12.04	12.04	11.82	11.82	41100
2002-03-14	12.00	12.02	11.82	12.01	57600
2002-03-15	11.90	11.95	11.81	11.81	74400
2002-03-18	11.98	11.99	11.81	11.86	86600
2002-03-19	11.93	11.98	11.84	11.94	88100
2002-03-20	12.03	12.05	11.86	12.01	110400
2002-03-21	11.91	11.95	11.90	11.90	79300
2002-03-22	11.94	12.06	11.90	12.06	77500
2002-03-25	12.09	12.17	11.93	12.09	125800
2002-03-26	11.97	11.99	11.72	11.72	147200
2002-03-27	11.75	11.94	11.70	11.77	99400
2002-03-28	11.93	12.02	11.67	11.75	76100
2002-04-01	11.75	11.95	11.67	11.95	78500
2002-04-02	11.95	11.95	11.70	11.76	56900
2002-04-03	11.78	11.83	11.62	11.70	85300
2002-04-04	11.75	11.76	11.62	11.68	60200
2002-04-05	11.68	11.68	11.63	11.65	59900
2002-04-08	11.67	11.70	11.62	11.68	59500
2002-04-09	11.68	11.70	11.63	11.68	91400
2002-04-10	11.64	11.78	11.62	11.78	53000
2002-04-11	11.78	11.93	11.78	11.90	104200
2002-04-12	11.97	12.00	11.86	12.00	95100
2002-04-15	12.00	12.00	11.87	11.92	149500
2002-04-16	11.92	12.04	11.86	11.96	152700
2002-04-17	11.99	12.00	11.91	11.97	71900
2002-04-18	11.97	12.09	11.93	12.08	127200
2002-04-19	12.03	12.20	11.96	12.04	104300
2002-04-22	11.92	12.09	11.90	11.93	81500
2002-04-23	11.91	11.98	11.82	11.93	155200
2002-04-24	11.93	11.93	11.83	11.85	53400
2002-04-25	11.98	12.00	11.86	11.93	72100
2002-04-26	11.93	11.99	11.84	11.96	91000
2002-04-29	12.00	12.09	12.00	12.08	75100
2002-04-30	12.10	12.18	12.00	12.10	78100
2002-05-01	12.13	12.24	12.10	12.20	56200
2002-05-02	12.20	12.25	12.20	12.20	57000
2002-05-03	12.24	12.24	12.10	12.17	67200
2002-05-06	12.11	12.20	12.10	12.11	39900
2002-05-07	12.20	12.24	12.02	12.06	56300
2002-05-08	12.12	12.12	12.03	12.08	60400
2002-05-09	12.05	12.08	11.94	11.95	61700
2002-05-10	12.05	12.05	11.94	12.00	56600
2002-05-13	11.97	12.09	11.93	12.06	83900
2002-05-14	12.05	12.15	11.98	12.08	62600
2002-05-15	11.94	12.10	11.94	12.10	48600
2002-05-16	12.19	12.19	11.98	12.09	55900
2002-05-17	12.05	12.25	12.05	12.16	66600
2002-05-20	12.17	12.33	12.16	12.32	42800
2002-05-21	12.16	12.39	12.16	12.34	79100
2002-05-22	12.30	12.44	12.17	12.41	91200
2002-05-23	12.35	12.37	12.20	12.35	94700
2002-05-24	12.24	12.32	12.24	12.32	55100
2002-05-28	12.34	12.34	12.24	12.29	96200
2002-05-29	12.34	12.34	12.24	12.29	58700
2002-05-30	12.27	12.34	12.25	12.33	47900
2002-05-31	12.34	12.45	12.30	12.38	54900
2002-06-03	12.32	12.44	12.31	12.32	42300
2002-06-04	12.32	12.35	12.19	12.25	78500
2002-06-05	12.28	12.34	12.21	12.25	51300
2002-06-06	12.21	12.24	12.20	12.24	103200
2002-06-07	12.20	12.25	12.11	12.25	64800
2002-06-10	12.19	12.28	12.12	12.19	77700
2002-06-11	12.20	12.26	12.13	12.14	89800
2002-06-12	12.14	12.15	12.06	12.13	77000
2002-06-13	12.06	12.10	11.81	11.95	133200
2002-06-14	11.85	11.94	11.66	11.94	127800
2002-06-17	11.94	11.94	11.36	11.38	164600
2002-06-18	11.51	11.70	11.45	11.69	96200
2002-06-19	11.57	11.70	11.57	11.70	86100
2002-06-20	11.62	11.64	11.30	11.31	86700
2002-06-21	11.26	11.35	10.25	10.61	287100
2002-06-24	10.43	10.82	10.25	10.81	225200
2002-06-25	10.82	11.23	10.76	11.20	145500
2002-06-26	10.80	10.99	10.39	10.83	114800
2002-06-27	10.83	10.90	10.70	10.81	107600
2002-06-28	10.82	10.89	10.75	10.84	80400
2002-07-01	10.89	10.98	10.82	10.90	65500
2002-07-02	10.86	10.97	10.50	10.55	116500
2002-07-03	10.51	10.64	10.22	10.49	111200
2002-07-05	10.49	10.66	10.45	10.60	31800
2002-07-08	10.60	10.79	10.55	10.71	65800
2002-07-09	10.81	10.85	10.62	10.73	59500
2002-07-10	10.90	10.94	10.60	10.68	79100
2002-07-11	10.53	10.76	10.50	10.59	101500
2002-07-12	10.74	10.92	10.57	10.84	64500
2002-07-15	11.06	11.06	10.76	10.79	75900
2002-07-16	10.67	10.95	10.54	10.92	126200
2002-07-17	10.82	11.15	10.82	10.96	113800
2002-07-18	10.92	11.11	10.85	11.01	78300
2002-07-19	10.91	11.12	10.88	11.09	79800
2002-07-22	10.94	11.08	10.72	10.84	127500
2002-07-23	10.84	10.84	10.30	10.31	96000
2002-07-24	10.00	10.19	9.61	9.85	242200
2002-07-25	9.80	10.30	9.76	10.22	96900
2002-07-26	10.12	10.25	10.01	10.13	38800
2002-07-29	10.18	10.54	10.10	10.54	77600
2002-07-30	10.50	10.53	10.31	10.41	48500
2002-07-31	10.30	10.51	10.30	10.49	28600
2002-08-01	10.40	10.49	10.35	10.46	53100
2002-08-02	10.45	10.72	10.44	10.55	41100
2002-08-05	10.55	10.65	10.26	10.31	33000
2002-08-06	10.26	10.46	10.26	10.35	44500
2002-08-07	10.35	10.44	10.21	10.32	52000
2002-08-08	10.47	10.69	10.47	10.64	91200
2002-08-09	10.60	10.72	10.57	10.71	67000
2002-08-12	10.71	10.79	10.53	10.65	49700
2002-08-13	10.61	10.75	10.50	10.62	60200
2002-08-14	10.40	10.57	10.40	10.52	60700
2002-08-15	10.47	10.60	10.41	10.42	69600
2002-08-16	10.45	10.60	10.43	10.51	53200
2002-08-19	10.46	10.48	10.36	10.39	60700
2002-08-20	10.44	10.50	10.40	10.49	54000
2002-08-21	10.44	10.81	10.44	10.79	64000
2002-08-22	10.98	11.00	10.90	11.00	58400
2002-08-23	11.00	11.09	10.96	11.09	34500
2002-08-26	11.10	11.11	10.97	11.06	45800
2002-08-27	10.91	11.09	10.81	11.09	71700
2002-08-28	10.96	11.10	10.85	11.00	47400
2002-08-29	11.09	11.10	10.83	11.03	30000
2002-08-30	11.08	11.08	10.90	11.00	32800
2002-09-03	11.00	11.12	10.93	10.93	42400
2002-09-04	11.00	11.18	11.00	11.17	31600
2002-09-05	11.07	11.17	11.05	11.11	26700
2002-09-06	11.19	11.30	11.08	11.28	46800
2002-09-09	11.40	11.40	11.09	11.12	54900
2002-09-10	11.22	11.26	11.10	11.15	49700
2002-09-11	11.24	11.25	11.08	11.25	26200
2002-09-12	11.23	11.24	11.10	11.21	40100
2002-09-13	11.28	11.28	11.14	11.26	27400
2002-09-16	11.21	11.33	11.13	11.29	58900
2002-09-17	11.21	11.39	11.18	11.21	45100
2002-09-18	11.22	11.30	11.13	11.23	58000
2002-09-19	11.14	11.28	11.05	11.17	49500
2002-09-20	11.14	11.14	10.92	11.06	41500
2002-09-23	10.96	10.98	10.81	10.81	60300
2002-09-24	10.81	10.89	10.59	10.83	63200
2002-09-25	10.94	11.18	10.84	11.07	29400
2002-09-26	10.92	11.13	10.82	10.95	79100
2002-09-27	11.00	11.00	10.71	10.83	40800
2002-09-30	10.87	10.87	10.26	10.52	103200
2002-10-01	10.44	10.53	10.36	10.45	66400
2002-10-02	10.49	10.54	10.46	10.48	42500
2002-10-03	10.53	10.63	10.51	10.55	45100
2002-10-04	10.67	10.67	10.51	10.55	29800
2002-10-07	10.46	10.50	10.26	10.33	75100
2002-10-08	10.27	10.40	10.21	10.30	81400
2002-10-09	10.39	10.40	10.09	10.09	69400
2002-10-10	10.06	10.37	10.01	10.08	63800
2002-10-11	10.18	10.30	10.12	10.30	70600
2002-10-14	10.39	10.44	10.34	10.44	32900
2002-10-15	10.54	10.64	10.45	10.58	90200
2002-10-16	10.48	10.97	10.46	10.71	116600
2002-10-17	10.85	10.95	10.71	10.93	70200
2002-10-18	10.95	11.00	10.75	10.87	75900
2002-10-21	10.70	11.10	10.70	11.02	115800
2002-10-22	11.02	11.05	10.86	10.89	73800
2002-10-23	10.72	10.94	10.70	10.89	48300
2002-10-24	10.86	10.96	10.72	10.80	34100
2002-10-25	10.70	10.97	10.70	10.90	35100
2002-10-28	10.80	10.99	10.80	10.86	34300
2002-10-29	10.96	10.99	10.76	10.96	44600
2002-10-30	10.85	10.99	10.80	10.98	44600
2002-10-31	10.96	11.08	10.91	11.00	44800
2002-11-01	10.95	11.00	10.82	10.89	50300
2002-11-04	10.84	10.99	10.84	10.94	53200
2002-11-05	10.87	11.00	10.87	10.88	37900
2002-11-06	10.98	10.99	10.87	10.97	38600
2002-11-07	10.86	10.98	10.86	10.95	40500
2002-11-08	10.98	10.99	10.83	10.91	43800
2002-11-11	11.01	11.02	10.90	11.02	49500
2002-11-12	11.00	11.04	10.91	11.02	45800
2002-11-13	10.97	11.02	10.81	10.91	35900
2002-11-14	10.94	11.01	10.91	11.01	60400
2002-11-15	10.99	11.02	10.90	10.94	30700
2002-11-18	11.01	11.01	10.91	10.99	53300
2002-11-19	10.90	11.00	10.84	10.99	89900
2002-11-20	10.99	11.01	10.94	10.99	41700
2002-11-21	11.01	11.12	11.00	11.03	60700
2002-11-22	11.03	11.20	11.01	11.20	70500
2002-11-25	11.28	11.28	11.06	11.10	48000
2002-11-26	11.01	11.10	11.01	11.08	43200
2002-11-27	11.20	11.30	11.08	11.27	48700
2002-11-29	11.25	11.28	11.17	11.19	25100
2002-12-02	11.20	11.28	11.11	11.27	44900
2002-12-03	11.29	11.34	11.22	11.31	41300
2002-12-04	11.24	11.37	11.24	11.37	52100
2002-12-05	11.34	11.49	11.32	11.38	53600
2002-12-06	11.37	11.42	11.25	11.25	65600
2002-12-09	11.34	11.40	11.12	11.29	62500
2002-12-10	11.30	11.48	11.25	11.40	48100
2002-12-11	11.35	11.50	11.25	11.25	81500
2002-12-12	11.33	11.49	11.30	11.31	37800
2002-12-13	11.32	11.47	11.26	11.36	43900
2002-12-16	11.36	11.49	11.36	11.38	62700
2002-12-17	11.33	11.58	11.32	11.53	73400
2002-12-18	11.59	11.64	11.43	11.48	85500
2002-12-19	11.40	11.64	11.40	11.62	65300
2002-12-20	11.50	11.75	11.50	11.75	75100
2002-12-23	11.78	11.85	11.59	11.64	97200
2002-12-24	11.63	11.78	11.60	11.61	44300
2002-12-26	11.74	11.79	11.66	11.79	58000
2002-12-27	11.63	11.82	11.60	11.82	73500
2002-12-30	11.64	11.70	11.46	11.46	91700
2002-12-31	11.45	11.61	11.28	11.56	94100
2003-01-02	11.56	11.61	11.32	11.58	66900
2003-01-03	11.48	11.58	11.41	11.57	37100
2003-01-06	11.57	11.70	11.49	11.59	77300
2003-01-07	11.65	11.68	11.59	11.63	42300
2003-01-08	11.57	11.71	11.55	11.55	53400
2003-01-09	11.65	11.71	11.53	11.57	94900
2003-01-10	11.67	11.71	11.58	11.60	84400
2003-01-13	11.66	11.72	11.61	11.72	70600
2003-01-14	11.74	11.88	11.70	11.87	81100
2003-01-15	11.98	12.10	11.86	12.00	105800
2003-01-16	11.96	12.14	11.88	11.97	65200
2003-01-17	11.97	12.12	11.89	11.94	64500
2003-01-21	11.94	12.05	11.79	11.84	58900
2003-01-22	11.94	11.95	11.75	11.78	44600
2003-01-23	11.79	11.89	11.67	11.79	45900
2003-01-24	11.74	11.84	11.50	11.58	72000
2003-01-27	11.64	11.64	11.28	11.32	57500
2003-01-28	11.38	11.66	11.37	11.65	55300
2003-01-29	11.75	11.95	11.61	11.91	59500
2003-01-30	11.94	12.00	11.69	12.00	49200
2003-01-31	12.00	12.08	11.75	11.79	54700
2003-02-03	11.89	12.05	11.81	11.93	54200
2003-02-04	11.94	11.98	11.70	11.84	60900
2003-02-05	11.72	11.79	11.55	11.69	68400
2003-02-06	11.69	11.99	11.69	11.97	62000
2003-02-07	11.96	11.97	11.75	11.91	39100
2003-02-10	11.92	11.98	11.90	11.96	44700
2003-02-11	11.98	12.06	11.96	12.05	58600
2003-02-12	11.97	12.05	11.80	11.89	55500
2003-02-13	11.76	11.98	11.65	11.88	76300
2003-02-14	11.87	11.93	11.80	11.82	44300
2003-02-18	11.83	11.94	11.82	11.87	46900
2003-02-19	11.94	12.00	11.87	11.97	64600
2003-02-20	11.92	11.98	11.90	11.95	35300
2003-02-21	11.95	12.00	11.93	11.98	75600
2003-02-24	12.00	12.19	12.00	12.07	147600
2003-02-25	12.05	12.15	12.00	12.14	94700
2003-02-26	12.17	12.37	12.11	12.33	94800
2003-02-27	12.37	12.39	12.13	12.16	96500
2003-02-28	12.16	12.24	12.03	12.10	67100
2003-03-03	12.23	12.48	12.21	12.35	226100
2003-03-04	12.35	12.48	12.35	12.44	111600
2003-03-05	12.44	12.44	12.31	12.44	107800
2003-03-06	12.41	12.74	12.37	12.59	141500
2003-03-07	12.50	12.60	12.41	12.60	68200
2003-03-10	12.85	12.93	12.62	12.69	204300
2003-03-11	12.74	12.84	12.53	12.62	95500
2003-03-12	12.54	12.69	12.40	12.46	103700
2003-03-13	12.42	12.57	12.35	12.39	101800
2003-03-14	12.32	12.50	12.31	12.41	59300
2003-03-17	12.48	12.50	12.02	12.03	168400
2003-03-18	11.50	11.67	11.34	11.44	806400
2003-03-19	11.22	11.40	11.06	11.17	421300
2003-03-20	10.87	11.26	10.87	11.15	204900
2003-03-21	11.23	11.52	11.18	11.41	190200
2003-03-24	11.50	11.59	11.42	11.46	111700
2003-03-25	11.51	11.68	11.51	11.60	99900
2003-03-26	11.57	11.71	11.52	11.70	97900
2003-03-27	11.54	11.54	11.26	11.42	142400
2003-03-28	11.35	11.47	11.16	11.25	218500
2003-03-31	11.15	11.53	11.15	11.50	133700
2003-04-01	11.46	11.53	11.45	11.48	99000
2003-04-02	11.46	11.52	11.32	11.44	119500
2003-04-03	11.43	11.53	11.42	11.51	66700
2003-04-04	11.44	11.63	11.43	11.56	111500
2003-04-07	11.46	11.79	11.45	11.66	104600
2003-04-08	11.76	11.79	11.62	11.68	54200
2003-04-09	11.78	11.79	11.51	11.67	93200
2003-04-10	11.70	11.72	11.53	11.63	98300
2003-04-11	11.69	11.69	11.56	11.59	98300
2003-04-14	11.75	11.77	11.65	11.75	89600
2003-04-15	11.75	11.84	11.71	11.80	114600
2003-04-16	11.90	11.98	11.81	11.91	118000
2003-04-17	11.98	12.04	11.86	11.90	148000
2003-04-21	11.82	12.00	11.80	11.89	107800
2003-04-22	11.85	11.98	11.84	11.89	103100
2003-04-23	11.85	11.91	11.74	11.79	126000
2003-04-24	11.89	11.89	11.61	11.64	117300
2003-04-25	11.64	11.74	11.57	11.65	80400
2003-04-28	11.75	11.89	11.67	11.71	65700
2003-04-29	11.73	11.76	11.66	11.75	66700
2003-04-30	11.75	11.93	11.75	11.92	90200
2003-05-01	11.92	12.00	11.90	11.95	69200
2003-05-02	11.95	12.00	11.86	12.00	72600
2003-05-05	12.00	12.00	11.95	11.99	102300
2003-05-06	11.99	12.10	11.98	12.04	96100
2003-05-07	12.05	12.11	12.04	12.11	78900
2003-05-08	12.19	12.20	12.08	12.08	84600
2003-05-09	12.06	12.15	12.06	12.10	67800
2003-05-12	12.10	12.20	12.04	12.13	100400
2003-05-13	12.12	12.20	12.10	12.12	93000
2003-05-14	12.13	12.18	12.10	12.16	83500
2003-05-15	12.16	12.19	12.05	12.15	74300
2003-05-16	12.15	12.20	12.06	12.16	77300
2003-05-19	12.06	12.21	12.00	12.11	74800
2003-05-20	12.15	12.22	12.12	12.22	89300
2003-05-21	12.22	12.35	12.16	12.35	102100
2003-05-22	12.35	12.35	12.17	12.17	105200
2003-05-23	12.17	12.28	12.17	12.23	69700
2003-05-27	12.26	12.41	12.26	12.31	112000
2003-05-28	12.37	12.48	12.32	12.37	142900
2003-05-29	12.32	12.50	12.32	12.44	70700
2003-05-30	12.44	12.49	12.36	12.42	98100
2003-06-02	12.35	12.45	12.35	12.39	118200
2003-06-03	12.38	12.55	12.38	12.55	111300
2003-06-04	12.55	12.75	12.50	12.67	143900
2003-06-05	12.74	12.75	12.68	12.75	82100
2003-06-06	12.75	12.75	12.58	12.69	95800
2003-06-09	12.70	12.92	12.58	12.60	119700
2003-06-10	12.66	12.74	12.60	12.61	115800
2003-06-11	12.60	12.74	12.58	12.67	87900
2003-06-12	12.66	12.75	12.61	12.75	89400
2003-06-13	12.68	12.77	12.65	12.68	82100
2003-06-16	12.68	12.80	12.68	12.79	113000
2003-06-17	12.74	12.84	12.74	12.76	76500
2003-06-18	12.72	12.88	12.68	12.73	109800
2003-06-19	12.68	12.76	12.65	12.69	96800
2003-06-20	12.69	12.80	12.64	12.71	101300
2003-06-23	12.66	12.69	12.58	12.62	109600
2003-06-24	12.62	12.70	12.43	12.50	136700
2003-06-25	12.50	12.65	12.50	12.63	73700
2003-06-26	12.63	12.63	12.22	12.26	180000
2003-06-27	12.25	12.26	11.94	12.12	147500
2003-06-30	12.04	12.19	12.01	12.18	93300
2003-07-01	12.17	12.20	12.04	12.12	70600
2003-07-02	12.13	12.19	12.04	12.14	111800
2003-07-03	12.18	12.32	12.14	12.32	54700
2003-07-07	12.31	12.32	12.17	12.24	70100
2003-07-08	12.18	12.20	11.96	12.00	155100
2003-07-09	12.04	12.09	11.98	12.01	109600
2003-07-10	12.13	12.13	12.00	12.02	123400
2003-07-11	12.06	12.10	12.01	12.06	68000
2003-07-14	12.13	12.14	12.05	12.12	60300
2003-07-15	12.20	12.20	12.01	12.04	161700
2003-07-16	12.06	12.12	11.86	11.94	243600
2003-07-17	11.94	11.94	11.60	11.65	188700
2003-07-18	11.62	11.88	11.60	11.82	130600
2003-07-21	11.89	12.02	11.84	11.93	138700
2003-07-22	11.95	12.13	11.91	12.13	161500
2003-07-23	12.18	12.30	12.09	12.29	177700
2003-07-24	12.29	12.39	12.26	12.32	155900
2003-07-25	12.39	12.40	12.21	12.28	118900
2003-07-28	12.38	12.38	12.27	12.37	103100
2003-07-29	12.38	12.39	12.34	12.35	68500
2003-07-30	12.36	12.36	12.26	12.29	66100
2003-07-31	12.26	12.33	11.91	11.95	102700
2003-08-01	11.96	12.04	11.81	11.95	101500
2003-08-04	11.93	11.93	11.66	11.72	123300
2003-08-05	11.73	11.75	11.25	11.39	177300
2003-08-06	11.25	11.58	11.13	11.45	215500
2003-08-07	11.48	11.58	11.31	11.43	83500
2003-08-08	11.52	11.77	11.51	11.77	90400
2003-08-11	11.87	11.97	11.78	11.91	74000
2003-08-12	11.99	12.05	11.94	12.00	72500
2003-08-13	11.98	12.12	11.91	12.12	87400
2003-08-14	12.12	12.12	11.93	11.94	81200
2003-08-15	11.99	12.18	11.91	12.11	53600
2003-08-18	12.18	12.25	12.10	12.23	74600
2003-08-19	12.33	12.33	12.07	12.19	60300
2003-08-20	12.25	12.27	12.15	12.21	39200
2003-08-21	12.31	12.32	12.19	12.28	79600
2003-08-22	12.37	12.37	12.18	12.20	80500
2003-08-25	12.21	12.31	12.03	12.05	100100
2003-08-26	12.05	12.31	12.00	12.02	71600
2003-08-27	12.15	12.27	12.10	12.26	68500
2003-08-28	12.30	12.40	12.26	12.39	78600
2003-08-29	12.40	12.49	12.38	12.42	55400
2003-09-02	12.49	12.57	12.41	12.48	84000
2003-09-03	12.39	12.49	12.39	12.49	34700
2003-09-04	12.48	12.49	12.15	12.23	57900
2003-09-05	12.33	12.34	12.25	12.25	41400
2003-09-08	12.35	12.44	12.27	12.32	53400
2003-09-09	12.26	12.45	12.26	12.38	103400
2003-09-10	12.50	12.52	12.33	12.52	51700
2003-09-11	12.42	12.60	12.42	12.47	99100
2003-09-12	12.48	12.59	12.45	12.49	64700
2003-09-15	12.53	12.67	12.51	12.58	71000
2003-09-16	12.66	12.67	12.53	12.59	56700
2003-09-17	12.57	12.74	12.57	12.61	52300
2003-09-18	12.70	12.80	12.60	12.73	103300
2003-09-19	12.70	12.84	12.60	12.84	34800
2003-09-22	12.84	12.84	12.65	12.72	86100
2003-09-23	12.80	12.90	12.70	12.77	115400
2003-09-24	12.79	12.88	12.75	12.75	82500
2003-09-25	12.75	12.88	12.65	12.84	69000
2003-09-26	12.68	12.68	12.49	12.50	76700
2003-09-29	12.59	12.68	12.55	12.60	123200
2003-09-30	12.58	12.68	12.50	12.51	72800
2003-10-01	12.58	12.63	12.52	12.60	54200
2003-10-02	12.52	12.59	12.51	12.51	53900
2003-10-03	12.56	12.70	12.51	12.64	70600
2003-10-06	12.74	12.74	12.51	12.64	74300
2003-10-07	12.54	12.63	12.51	12.60	67400
2003-10-08	12.58	12.64	12.53	12.60	52900
2003-10-09	12.70	12.82	12.58	12.68	145300
2003-10-10	12.54	12.74	12.54	12.70	61900
2003-10-13	12.74	12.83	12.66	12.75	92300
2003-10-14	12.80	12.83	12.70	12.79	124800
2003-10-15	12.83	12.83	12.71	12.83	95200
2003-10-16	12.83	12.85	12.75	12.79	148000
2003-10-17	12.80	12.85	12.71	12.79	107800
2003-10-20	12.79	12.85	12.76	12.85	106800
2003-10-21	12.85	12.89	12.76	12.81	128900
2003-10-22	12.77	12.84	12.76	12.80	148100
2003-10-23	12.77	12.80	12.74	12.75	55400
2003-10-24	12.75	12.80	12.72	12.74	51300
2003-10-27	12.74	12.75	12.66	12.69	58000
2003-10-28	12.62	12.67	12.58	12.60	96500
2003-10-29	12.54	12.61	12.54	12.60	81900
2003-10-30	12.56	12.66	12.55	12.60	56200
2003-10-31	12.56	12.61	12.54	12.54	61300
2003-11-03	12.64	12.72	12.58	12.70	154400
2003-11-04	12.66	12.83	12.66	12.77	83600
2003-11-05	12.81	12.82	12.65	12.80	75900
2003-11-06	12.73	12.84	12.73	12.78	76300
2003-11-07	12.75	12.79	12.63	12.71	46800
2003-11-10	12.66	12.75	12.62	12.68	77300
2003-11-11	12.65	12.70	12.61	12.61	53000
2003-11-12	12.64	12.65	12.61	12.65	75400
2003-11-13	12.70	12.70	12.57	12.65	109600
2003-11-14	12.63	12.64	12.56	12.60	122000
2003-11-17	12.57	12.60	12.48	12.59	116900
2003-11-18	12.60	12.60	12.52	12.59	76400
2003-11-19	12.60	12.64	12.52	12.59	65300
2003-11-20	12.55	12.60	12.54	12.60	68100
2003-11-21	12.60	12.60	12.53	12.59	75700
2003-11-24	12.56	12.60	12.54	12.59	83100
2003-11-25	12.59	12.65	12.55	12.65	81500
2003-11-26	12.69	12.75	12.64	12.70	88400
2003-11-28	12.70	12.75	12.66	12.70	51000
2003-12-01	12.78	12.84	12.72	12.84	95900
2003-12-02	12.79	12.90	12.76	12.90	63700
2003-12-03	12.90	13.00	12.85	13.00	99900
2003-12-04	12.95	13.00	12.90	12.97	87300
2003-12-05	13.00	13.00	12.87	12.88	42500
2003-12-08	12.95	12.95	12.87	12.95	84500
2003-12-09	12.90	12.95	12.87	12.92	53100
2003-12-10	12.93	12.95	12.81	12.87	69300
2003-12-11	12.89	12.95	12.82	12.95	66300
2003-12-12	12.95	13.00	12.91	12.95	115000
2003-12-15	12.95	13.02	12.91	12.94	76900
2003-12-16	13.03	13.13	12.98	13.09	107500
2003-12-17	13.15	13.44	13.05	13.33	137900
2003-12-18	13.34	13.35	13.21	13.30	72700
2003-12-19	13.30	13.50	13.26	13.49	100400
2003-12-22	13.49	13.49	13.30	13.49	70600
2003-12-23	13.50	13.50	13.39	13.49	100500
2003-12-24	13.43	13.50	13.41	13.42	52100
2003-12-26	13.42	13.52	13.42	13.49	27400
2003-12-29	13.45	13.48	13.29	13.29	115400
2003-12-30	13.39	13.58	13.39	13.46	98300
2003-12-31	13.34	13.63	13.18	13.44	71100
2004-01-02	13.39	13.40	13.12	13.19	110700
2004-01-05	13.15	13.22	12.82	12.96	212400
2004-01-06	12.93	13.23	12.93	13.17	101500
2004-01-07	13.23	13.25	13.18	13.24	96200
2004-01-08	13.20	13.47	13.17	13.29	111700
2004-01-09	13.39	13.43	13.31	13.35	81100
2004-01-12	13.60	13.60	13.41	13.50	124400
2004-01-13	13.50	13.63	13.45	13.63	59700
2004-01-14	13.63	13.73	13.57	13.73	96900
2004-01-15	13.78	13.78	13.47	13.56	147700
2004-01-16	13.54	13.70	13.48	13.70	144800
2004-01-20	13.71	13.82	13.60	13.63	156400
2004-01-21	13.60	13.77	13.60	13.76	107100
2004-01-22	13.80	13.95	13.76	13.90	163900
2004-01-23	13.94	13.98	13.77	13.77	108700
2004-01-26	13.87	13.94	13.77	13.94	102000
2004-01-27	13.98	14.00	13.91	13.91	95000
2004-01-28	13.98	14.02	13.88	13.93	152900
2004-01-29	14.03	14.03	13.58	13.58	182900
2004-01-30	13.56	13.93	13.45	13.91	160500
2004-02-02	13.92	13.92	13.53	13.78	142700
2004-02-03	13.72	13.75	13.55	13.63	149300
2004-02-04	13.63	13.72	13.61	13.70	87300
2004-02-05	13.76	13.79	13.64	13.77	95100
2004-02-06	13.71	13.88	13.68	13.83	82700
2004-02-09	13.92	13.94	13.83	13.94	84900
2004-02-10	13.95	14.00	13.92	13.95	93600
2004-02-11	13.98	14.05	13.88	14.05	100900
2004-02-12	13.93	14.04	13.91	14.00	90900
2004-02-13	14.00	14.04	13.93	13.98	63200
2004-02-17	13.93	14.03	13.92	14.03	87900
2004-02-18	14.04	14.06	13.86	13.93	71500
2004-02-19	13.88	14.02	13.88	13.91	79200
2004-02-20	13.88	13.98	13.76	13.85	71700
2004-02-23	13.77	13.84	13.31	13.36	177400
2004-02-24	13.05	13.17	13.03	13.06	228000
2004-02-25	13.06	13.25	13.06	13.24	105700
2004-02-26	13.24	13.34	13.21	13.26	80200
2004-02-27	13.36	13.48	13.30	13.42	82100
2004-03-01	13.52	13.55	13.43	13.50	84800
2004-03-02	13.50	13.50	13.27	13.36	107200
2004-03-03	13.40	13.40	13.21	13.21	76100
2004-03-04	13.21	13.25	13.07	13.22	108700
2004-03-05	13.20	13.37	13.20	13.30	58200
2004-03-08	13.31	13.46	13.30	13.38	79000
2004-03-09	13.44	13.44	13.35	13.40	76000
2004-03-10	13.46	13.46	13.36	13.37	84500
2004-03-11	13.43	13.43	13.33	13.38	135900
2004-03-12	13.47	13.48	13.40	13.46	105900
2004-03-15	13.48	13.56	13.46	13.53	75300
2004-03-16	13.55	13.59	13.45	13.49	95200
2004-03-17	13.56	13.69	13.50	13.64	100100
2004-03-18	13.72	13.75	13.63	13.73	80100
2004-03-19	13.75	13.75	13.64	13.65	95800
2004-03-22	13.65	13.69	13.59	13.64	77400
2004-03-23	13.69	13.72	13.53	13.69	109600
2004-03-24	13.72	13.78	13.70	13.75	93900
2004-03-25	13.73	13.77	13.70	13.74	103100
2004-03-26	13.78	13.93	13.75	13.93	104600
2004-03-29	13.78	13.87	13.72	13.81	132500
2004-03-30	13.86	13.96	13.85	13.86	67800
2004-03-31	13.95	14.00	13.78	13.98	66900
2004-04-01	13.87	13.96	13.69	13.75	111900
2004-04-02	13.65	13.71	13.27	13.28	116200
2004-04-05	13.34	13.34	13.05	13.05	134500
2004-04-06	12.95	12.95	12.51	12.54	393300
2004-04-07	11.50	12.79	11.50	12.66	530200
2004-04-08	12.66	12.90	12.64	12.85	145700
2004-04-12	13.00	13.00	12.83	12.85	124100
2004-04-13	12.83	12.83	12.25	12.31	255800
2004-04-14	12.26	12.33	11.98	12.07	269800
2004-04-15	12.04	12.15	12.00	12.15	173600
2004-04-16	12.10	12.75	12.08	12.70	169900
2004-04-19	12.83	12.83	12.50	12.62	99400
2004-04-20	12.67	12.70	12.44	12.45	127900
2004-04-21	12.26	12.30	12.10	12.13	147800
2004-04-22	12.03	12.32	12.03	12.07	161100
2004-04-23	12.04	12.07	11.80	11.97	169600
2004-04-26	11.91	11.98	11.82	11.98	120800
2004-04-27	12.00	12.03	11.83	12.03	112200
2004-04-28	11.95	11.95	11.75	11.77	118200
2004-04-29	11.75	11.85	11.60	11.62	123100
2004-04-30	11.51	11.67	11.51	11.55	116200
2004-05-03	11.51	11.57	11.26	11.27	136400
2004-05-04	11.32	11.47	11.29	11.38	205700
2004-05-05	11.41	11.57	11.41	11.48	104300
2004-05-06	11.47	11.53	11.35	11.35	124800
2004-05-07	11.00	11.15	10.87	10.95	246300
2004-05-10	10.99	10.99	10.55	10.85	347700
2004-05-11	12.94	12.94	10.69	11.30	125000
2004-05-12	11.30	11.44	11.20	11.26	121300
2004-05-13	11.18	11.38	11.12	11.30	50200
2004-05-14	11.30	11.38	11.20	11.32	56200
2004-05-17	11.16	11.21	11.06	11.16	117400
2004-05-18	11.24	11.30	11.15	11.30	69300
2004-05-19	11.22	11.46	11.22	11.35	78000
2004-05-20	11.25	11.48	11.24	11.42	33600
2004-05-21	11.41	11.54	11.41	11.53	70400
2004-05-24	11.49	11.75	11.43	11.71	86100
2004-05-25	11.69	11.88	11.69	11.80	75900
2004-05-26	11.82	11.90	11.81	11.88	166200
2004-05-27	11.86	11.95	11.81	11.94	155600
2004-05-28	11.90	11.95	11.61	11.61	137700
2004-06-01	11.69	11.74	11.62	11.73	48000
2004-06-02	11.74	11.84	11.71	11.78	51000
2004-06-03	11.78	11.79	11.70	11.70	54900
2004-06-04	11.71	11.76	11.68	11.75	48300
2004-06-07	11.77	11.77	11.70	11.74	60200
2004-06-08	11.79	11.79	11.70	11.75	84300
2004-06-09	11.65	11.75	11.65	11.72	68700
2004-06-10	11.65	11.79	11.65	11.79	70800
2004-06-14	11.60	11.73	11.56	11.59	93600
2004-06-15	11.59	11.68	11.57	11.65	86300
2004-06-16	11.65	11.69	11.60	11.68	51100
2004-06-17	11.65	11.70	11.63	11.70	55100
2004-06-18	11.65	11.71	11.63	11.68	59900
2004-06-21	11.65	11.68	11.62	11.66	79100
2004-06-22	11.60	11.77	11.60	11.77	90600
2004-06-23	11.79	11.85	11.68	11.81	69700
2004-06-24	11.83	11.89	11.81	11.87	43200
2004-06-25	11.87	11.92	11.82	11.86	69300
2004-06-28	11.78	11.78	11.61	11.69	87700
2004-06-29	11.59	11.65	11.50	11.51	64300
2004-06-30	11.50	11.56	11.48	11.52	48900
2004-07-01	11.50	11.62	11.50	11.62	43500
2004-07-02	11.65	11.82	11.65	11.82	84000
2004-07-06	11.93	11.93	11.76	11.80	86600
2004-07-07	11.83	11.85	11.76	11.76	78200
2004-07-08	11.75	11.80	11.70	11.76	78300
2004-07-09	11.76	11.83	11.70	11.83	46600
2004-07-12	11.88	11.89	11.78	11.81	94100
2004-07-13	11.83	11.86	11.78	11.86	61900
2004-07-14	11.90	11.94	11.82	11.90	69500
2004-07-15	11.94	11.97	11.83	11.89	117800
2004-07-16	11.94	12.00	11.91	11.97	102900
2004-07-19	12.00	12.00	11.95	11.99	68600
2004-07-20	12.14	12.14	12.02	12.13	128200
2004-07-21	12.07	12.17	12.04	12.17	132200
2004-07-22	12.17	12.18	12.07	12.14	81900
2004-07-23	12.02	12.17	12.00	12.05	67300
2004-07-26	12.14	12.15	12.00	12.02	78200
2004-07-27	12.02	12.14	12.00	12.14	88500
2004-07-28	12.14	12.15	12.04	12.14	61000
2004-07-29	12.15	12.23	12.14	12.23	52200
2004-07-30	12.25	12.50	12.23	12.48	139900
2004-08-02	12.50	12.50	12.34	12.35	77600
2004-08-03	12.34	12.45	12.32	12.39	69600
2004-08-04	12.43	12.45	12.30	12.30	61300
2004-08-05	12.40	12.41	12.31	12.37	44700
2004-08-06	12.37	12.50	12.37	12.49	54700
2004-08-09	12.60	12.60	12.50	12.57	94500
2004-08-10	12.59	12.63	12.47	12.63	76800
2004-08-11	12.62	12.62	12.53	12.57	67900
2004-08-12	12.61	12.64	12.53	12.64	70300
2004-08-13	12.60	12.72	12.60	12.66	50100
2004-08-16	12.68	12.76	12.64	12.70	98800
2004-08-17	12.70	12.78	12.67	12.78	66600
2004-08-18	12.81	12.94	12.74	12.94	130700
2004-08-19	12.90	12.99	12.81	12.99	115900
2004-08-20	13.00	13.00	12.76	12.86	96600
2004-08-23	12.96	12.96	12.77	12.79	77100
2004-08-24	12.62	12.78	12.59	12.71	129000
2004-08-25	12.77	12.77	12.63	12.67	50300
2004-08-26	12.76	12.76	12.61	12.68	63900
2004-08-27	12.78	12.78	12.66	12.71	95500
2004-08-30	12.78	12.81	12.72	12.76	80300
2004-08-31	12.80	12.86	12.76	12.82	89700
2004-09-01	12.83	12.90	12.69	12.69	117900
2004-09-02	12.73	12.78	12.68	12.76	44300
2004-09-03	12.76	12.86	12.68	12.85	59000
2004-09-07	12.86	12.98	12.80	12.84	59300
2004-09-08	12.87	12.99	12.84	12.99	63800
2004-09-09	12.99	13.05	12.95	13.05	76900
2004-09-10	13.05	13.08	12.99	13.08	58600
2004-09-13	13.08	13.13	13.01	13.03	145200
2004-09-14	13.13	13.15	13.02	13.15	112900
2004-09-15	13.15	13.15	13.03	13.07	78600
2004-09-16	13.08	13.15	13.05	13.15	74400
2004-09-17	13.15	13.25	13.10	13.22	67200
2004-09-20	13.24	13.24	13.13	13.23	68300
2004-09-21	13.20	13.30	13.17	13.25	83700
2004-09-22	13.19	13.33	13.18	13.25	94000
2004-09-23	13.28	13.29	13.21	13.23	54000
2004-09-24	13.28	13.33	13.23	13.33	83500
2004-09-27	13.33	13.36	13.27	13.30	94300
2004-09-28	13.15	13.18	13.00	13.05	69400
2004-09-29	13.10	13.10	12.99	13.01	62200
2004-09-30	13.00	13.00	12.90	12.90	101600
2004-10-01	12.85	13.01	12.85	12.94	134800
2004-10-04	12.93	13.04	12.93	12.95	79800
2004-10-05	12.93	13.05	12.92	12.96	84300
2004-10-06	13.04	13.07	12.99	13.03	61600
2004-10-07	13.13	13.13	13.03	13.06	68700
2004-10-08	13.06	13.31	13.06	13.31	56900
2004-10-11	13.31	13.31	13.18	13.27	64000
2004-10-12	13.27	13.40	13.26	13.40	78000
2004-10-13	13.42	13.42	13.31	13.40	62500
2004-10-14	13.45	13.47	13.37	13.47	109600
2004-10-15	13.47	13.49	13.42	13.49	124500
2004-10-18	13.49	13.53	13.41	13.46	83400
2004-10-19	13.49	13.49	13.41	13.44	60000
2004-10-20	13.48	13.50	13.43	13.43	69300
2004-10-21	13.48	13.50	13.44	13.46	64100
2004-10-22	13.51	13.51	13.36	13.36	80500
2004-10-25	13.44	13.45	13.36	13.36	81400
2004-10-26	13.42	13.43	13.25	13.30	80200
2004-10-27	13.38	13.38	13.25	13.27	61900
2004-10-28	13.40	13.40	13.24	13.24	60100
2004-10-29	13.34	13.40	13.24	13.40	64200
2004-11-01	13.32	13.38	13.31	13.33	53600
2004-11-02	13.29	13.38	13.29	13.30	61800
2004-11-03	13.36	13.42	13.29	13.35	77200
2004-11-04	13.38	13.40	13.34	13.38	54300
2004-11-05	13.49	13.49	13.12	13.16	117500
2004-11-08	13.18	13.18	12.48	12.73	456800
2004-11-09	12.61	12.84	12.61	12.68	173700
2004-11-10	12.77	12.78	12.70	12.77	112600
2004-11-11	12.78	12.90	12.75	12.82	141400
2004-11-12	12.94	13.08	12.85	13.08	123100
2004-11-15	13.19	13.25	13.11	13.19	121200
2004-11-16	13.29	13.33	13.20	13.25	113400
2004-11-17	13.35	13.45	13.28	13.40	91500
2004-11-18	13.50	13.52	13.43	13.52	71600
2004-11-19	13.51	13.51	13.40	13.45	94900
2004-11-22	13.45	13.45	13.30	13.41	92200
2004-11-23	13.46	13.46	13.32	13.34	93200
2004-11-24	13.44	13.44	13.31	13.35	80300
2004-11-26	13.44	13.45	13.35	13.37	33200
2004-11-29	13.38	13.45	13.35	13.39	73800
2004-11-30	13.44	13.45	13.32	13.39	75500
2004-12-01	13.43	13.47	13.34	13.47	84600
2004-12-02	13.48	13.48	13.40	13.42	111000
2004-12-03	13.47	13.48	13.40	13.48	51300
2004-12-06	13.40	13.48	13.40	13.47	89200
2004-12-07	13.35	13.48	13.35	13.48	76500
2004-12-08	13.49	13.52	13.31	13.51	65600
2004-12-09	13.55	13.55	13.42	13.47	84800
2004-12-10	13.45	13.50	13.15	13.21	172400
2004-12-13	13.21	13.42	13.15	13.32	100300
2004-12-14	13.35	13.45	13.32	13.44	82700
2004-12-15	13.40	13.58	13.39	13.39	96500
2004-12-16	13.45	13.55	13.33	13.55	79000
2004-12-17	13.55	13.67	13.50	13.64	91200
2004-12-20	13.73	13.77	13.60	13.76	103400
2004-12-21	13.75	13.78	13.63	13.78	57700
2004-12-22	13.78	13.99	13.72	13.99	97000
2004-12-23	14.00	14.00	13.90	13.95	66000
2004-12-27	13.99	14.10	13.92	14.04	84900
2004-12-28	13.97	14.08	13.94	14.07	87900
2004-12-29	14.10	14.10	13.75	13.94	91400
2004-12-30	13.77	13.86	13.75	13.82	66000
2004-12-31	13.92	13.94	13.75	13.76	33100
2005-01-03	13.86	14.09	13.85	13.99	184400
2005-01-04	14.09	14.19	14.00	14.09	143500
2005-01-05	14.17	14.17	13.66	13.72	166200
2005-01-06	13.74	13.76	13.51	13.62	231000
2005-01-07	13.76	13.77	13.65	13.67	103000
2005-01-10	13.90	13.92	13.73	13.82	120500
2005-01-11	13.90	14.11	13.82	14.04	105200
2005-01-12	14.01	14.07	13.90	13.99	123400
2005-01-13	14.00	14.04	13.95	14.00	115200
2005-01-14	14.16	14.16	13.50	13.50	202100
2005-01-18	13.70	14.09	13.70	14.02	201500
2005-01-19	14.19	14.19	14.00	14.13	220600
2005-01-20	14.17	14.17	14.07	14.10	119900
2005-01-21	14.18	14.20	14.04	14.15	134100
2005-01-24	14.17	14.20	14.12	14.18	157100
2005-01-25	14.20	14.23	14.13	14.20	115600
2005-01-26	14.11	14.19	14.10	14.12	106500
2005-01-27	14.19	14.23	14.11	14.20	77900
2005-01-28	14.21	14.25	14.13	14.18	80300
2005-01-31	14.21	14.30	14.15	14.30	61900
2005-02-01	14.10	14.33	14.09	14.24	169900
2005-02-02	14.26	14.30	14.19	14.29	82200
2005-02-03	14.29	14.35	14.22	14.29	69400
2005-02-04	14.49	14.50	14.34	14.46	143900
2005-02-07	14.45	14.45	14.33	14.41	107500
2005-02-08	14.40	14.41	14.16	14.18	103900
2005-02-09	14.12	14.18	14.11	14.17	86400
2005-02-10	14.17	14.20	14.08	14.14	125900
2005-02-11	14.18	14.22	14.14	14.20	66200
2005-02-14	14.17	14.26	14.13	14.23	63200
2005-02-15	14.30	14.35	14.20	14.29	81800
2005-02-16	14.29	14.34	14.20	14.34	76300
2005-02-17	14.34	14.34	14.20	14.25	64300
2005-02-18	14.21	14.25	14.00	14.09	98900
2005-02-22	14.00	14.10	13.89	14.01	106200
2005-02-23	14.06	14.19	14.03	14.12	79500
2005-02-24	14.19	14.24	14.13	14.19	89300
2005-02-25	14.21	14.30	14.18	14.29	67100
2005-02-28	14.39	14.40	14.20	14.34	113300
2005-03-01	14.39	14.39	14.26	14.27	87200
2005-03-02	14.34	14.37	14.26	14.28	60500
2005-03-03	14.45	14.45	14.28	14.35	82000
2005-03-04	14.35	14.37	14.28	14.32	76100
2005-03-07	14.32	14.35	14.25	14.28	98000
2005-03-08	14.28	14.40	14.28	14.35	69200
2005-03-09	14.58	14.59	14.45	14.59	200600
2005-03-10	14.55	14.63	14.49	14.54	155100
2005-03-11	14.52	14.67	14.41	14.42	94200
2005-03-14	14.31	14.35	14.15	14.15	156900
2005-03-15	14.18	14.25	14.11	14.11	112900
2005-03-16	14.12	14.17	13.57	13.59	187900
2005-03-17	13.56	13.94	13.56	13.61	141400
2005-03-18	13.65	13.78	13.54	13.54	149700
2005-03-21	13.55	13.62	13.30	13.52	189300
2005-03-22	13.50	13.74	13.41	13.51	121400
2005-03-23	13.27	13.27	12.52	12.60	482400
2005-03-24	12.60	13.00	12.25	12.95	251900
2005-03-28	12.90	13.00	12.77	12.99	102600
2005-03-29	12.89	12.94	12.63	12.68	123700
2005-03-30	12.68	12.95	12.68	12.86	74300
2005-03-31	12.92	13.24	12.89	13.19	80700
2005-04-01	13.22	13.55	13.05	13.09	82300
2005-04-04	13.17	13.17	12.94	12.95	50700
2005-04-05	12.94	13.00	12.88	12.98	65800
2005-04-06	12.96	13.08	12.93	13.00	54600
2005-04-07	13.00	13.11	12.96	13.04	53900
2005-04-08	13.04	13.26	13.04	13.12	58400
2005-04-11	13.22	13.40	13.16	13.26	80700
2005-04-12	13.30	13.30	13.05	13.10	50600
2005-04-13	13.20	13.35	13.10	13.12	48500
2005-04-14	13.00	13.00	12.91	12.97	71500
2005-04-15	12.95	13.17	12.92	13.03	88100
2005-04-18	13.05	13.44	12.96	13.43	90300
2005-04-19	13.49	13.56	13.36	13.56	100000
2005-04-20	13.56	13.56	13.50	13.55	81500
2005-04-21	13.60	13.60	13.40	13.49	115300
2005-04-22	13.42	13.56	13.36	13.50	49400
2005-04-25	13.54	13.59	13.31	13.39	82600
2005-04-26	13.40	13.40	13.19	13.33	56100
2005-04-27	13.32	13.41	13.21	13.29	51900
2005-04-28	13.32	13.49	13.13	13.32	89100
2005-04-29	13.32	13.40	13.24	13.37	64100
2005-05-02	13.35	13.48	13.15	13.26	66000
2005-05-03	13.16	13.31	13.13	13.13	66200
2005-05-04	13.14	13.31	13.08	13.30	70300
2005-05-05	13.30	13.39	13.24	13.33	71500
2005-05-06	13.33	13.38	13.00	13.06	57900
2005-05-09	12.93	12.96	12.75	12.80	162200
2005-05-10	12.80	13.09	12.76	13.08	102500
2005-05-11	13.07	13.10	12.96	12.98	56000
2005-05-12	12.96	13.10	12.85	12.88	58900
2005-05-13	12.91	13.00	12.75	12.75	64100
2005-05-16	12.73	12.75	12.64	12.69	92900
2005-05-17	12.69	12.76	12.68	12.71	64600
2005-05-18	12.74	12.99	12.74	12.85	76900
2005-05-19	12.85	13.14	12.85	13.14	47700
2005-05-20	13.17	13.17	13.05	13.10	44500
2005-05-23	13.14	13.20	13.00	13.00	67900
2005-05-24	13.01	13.27	13.01	13.25	64000
2005-05-25	13.25	13.43	13.20	13.43	74000
2005-05-26	13.43	13.49	13.40	13.49	90900
2005-05-27	13.49	13.50	13.34	13.47	68900
2005-05-31	13.54	13.55	13.35	13.40	63400
2005-06-01	13.35	13.74	13.35	13.64	75200
2005-06-02	13.74	13.99	13.69	13.86	73300
2005-06-03	13.85	14.00	13.78	13.86	54500
2005-06-06	13.96	14.00	13.53	13.62	76100
2005-06-07	13.78	13.94	13.72	13.74	44900
2005-06-08	13.84	13.95	13.77	13.93	65800
2005-06-09	13.93	13.95	13.84	13.92	47900
2005-06-10	13.85	14.14	13.85	14.10	57800
2005-06-13	14.10	14.11	13.96	13.99	77500
2005-06-14	14.00	14.06	13.80	13.83	53400
2005-06-15	13.71	13.73	13.52	13.64	119000
2005-06-16	13.54	13.88	13.53	13.76	97300
2005-06-17	13.77	13.84	13.71	13.84	84500
2005-06-20	13.84	13.89	13.75	13.86	65100
2005-06-21	13.86	13.93	13.75	13.92	67700
2005-06-22	14.02	14.03	13.89	14.00	74800
2005-06-23	14.00	14.13	13.96	13.96	74600
2005-06-24	13.99	14.12	13.84	13.93	85400
2005-06-27	13.93	14.06	13.85	13.90	79100
2005-06-28	13.73	13.87	13.63	13.75	76000
2005-06-29	13.90	13.90	13.70	13.83	58500
2005-06-30	13.77	13.97	13.77	13.88	45600
2005-07-01	13.95	13.98	13.74	13.85	41800
2005-07-05	13.80	13.83	13.63	13.73	54100
2005-07-06	13.75	13.75	13.44	13.65	132100
2005-07-07	13.52	13.70	13.45	13.50	82900
2005-07-08	13.64	13.64	13.49	13.54	91300
2005-07-11	13.62	13.62	13.46	13.53	94300
2005-07-12	13.62	13.84	13.56	13.66	110300
2005-07-13	13.53	13.85	13.53	13.84	82000
2005-07-14	13.85	13.91	13.74	13.81	79000
2005-07-15	13.93	13.95	13.77	13.82	63000
2005-07-18	13.80	13.98	13.68	13.69	87100
2005-07-19	13.73	13.80	13.65	13.65	66900
2005-07-20	13.73	13.80	13.64	13.75	57200
2005-07-21	13.79	13.90	13.71	13.79	58000
2005-07-22	13.88	13.89	13.66	13.66	57000
2005-07-25	13.63	13.69	13.56	13.65	55200
2005-07-26	13.85	13.85	13.60	13.60	78600
2005-07-27	13.60	13.77	13.53	13.63	51000
2005-07-28	13.73	13.80	13.65	13.78	42200
2005-07-29	13.80	13.93	13.66	13.86	55500
2005-08-01	13.81	13.93	13.74	13.82	55400
2005-08-02	13.82	13.87	13.75	13.79	51000
2005-08-03	13.80	13.97	13.73	13.85	84500
2005-08-04	13.76	13.83	13.67	13.73	95000
2005-08-05	13.74	13.74	13.55	13.70	88000
2005-08-08	13.65	13.69	13.47	13.57	116100
2005-08-09	13.58	13.68	13.48	13.68	81600
2005-08-10	13.68	13.73	13.60	13.71	84000
2005-08-11	13.71	13.86	13.68	13.86	53000
2005-08-12	13.82	13.87	13.73	13.84	50800
2005-08-15	13.80	13.82	13.70	13.76	52900
2005-08-16	13.80	13.80	13.71	13.73	53200
2005-08-17	13.70	13.75	13.58	13.60	38300
2005-08-18	13.52	13.69	13.52	13.65	46000
2005-08-19	13.70	13.73	13.57	13.71	34400
2005-08-22	13.64	13.74	13.62	13.65	91300
2005-08-23	13.70	13.70	13.61	13.66	43500
2005-08-24	13.65	13.66	13.57	13.62	44700
2005-08-25	13.58	13.63	13.55	13.59	51000
2005-08-26	13.66	13.66	13.52	13.63	98800
2005-08-29	13.59	13.63	13.46	13.52	101300
2005-08-30	13.48	13.51	13.40	13.42	87600
2005-08-31	13.40	13.42	13.25	13.32	124600
2005-09-01	13.34	13.47	13.34	13.41	73300
2005-09-02	13.42	13.53	13.42	13.49	51700
2005-09-06	13.54	13.58	13.50	13.56	63200
2005-09-07	13.56	13.58	13.46	13.55	81700
2005-09-08	13.50	13.61	13.50	13.61	50500
2005-09-09	13.55	13.62	13.50	13.59	67200
2005-09-12	13.59	13.62	13.50	13.54	75000
2005-09-13	13.60	13.62	13.50	13.52	56600
2005-09-14	13.50	13.59	13.50	13.50	66900
2005-09-15	13.50	13.60	13.50	13.57	69500
2005-09-16	13.65	13.74	13.61	13.74	74200
2005-09-19	13.74	13.84	13.71	13.84	63500
2005-09-20	13.84	13.85	13.64	13.80	86800
2005-09-21	13.70	13.81	13.68	13.80	80700
2005-09-22	13.76	13.81	13.71	13.80	57800
2005-09-23	13.83	13.90	13.52	13.61	92700
2005-09-26	13.51	13.76	13.51	13.76	61800
2005-09-27	13.83	13.83	13.76	13.77	61400
2005-09-28	13.52	13.73	13.41	13.59	105200
2005-09-29	13.55	13.65	13.42	13.58	75900
2005-09-30	13.59	13.70	13.50	13.70	90300
2005-10-03	13.75	13.97	13.74	13.86	106700
2005-10-04	13.85	13.85	13.73	13.77	36300
2005-10-05	13.77	13.77	13.57	13.60	56200
2005-10-06	13.58	13.58	13.28	13.29	61000
2005-10-07	13.33	13.46	13.29	13.35	84800
2005-10-10	13.47	13.50	13.16	13.16	86300
2005-10-11	13.26	13.44	13.24	13.30	79400
2005-10-12	13.36	13.36	12.97	13.00	113400
2005-10-13	13.00	13.17	12.50	12.77	115700
2005-10-14	12.96	13.14	12.90	13.05	146800
2005-10-17	13.15	13.25	12.91	13.08	110900
2005-10-18	12.99	13.20	12.95	13.16	61600
2005-10-19	13.14	13.38	13.05	13.35	82600
2005-10-20	13.22	13.35	13.08	13.09	82200
2005-10-21	13.22	13.25	13.09	13.12	68100
2005-10-24	13.10	13.49	13.10	13.37	58800
2005-10-25	13.54	13.54	13.30	13.44	55200
2005-10-26	13.34	13.39	13.25	13.25	40900
2005-10-27	13.22	13.34	13.22	13.24	38000
2005-10-28	13.30	13.40	13.23	13.23	35700
2005-10-31	13.33	13.48	13.23	13.32	53600
2005-11-01	13.30	13.47	13.23	13.38	63000
2005-11-02	13.32	13.50	13.32	13.39	36600
2005-11-03	13.39	13.49	13.36	13.36	43000
2005-11-04	13.28	13.39	13.27	13.27	34300
2005-11-07	13.27	13.33	13.25	13.27	29000
2005-11-08	13.22	13.32	13.17	13.21	60900
2005-11-09	13.15	13.32	13.02	13.07	72400
2005-11-10	12.94	13.05	12.90	12.99	86900
2005-11-11	12.91	12.96	12.81	12.88	90900
2005-11-14	12.81	13.00	12.81	12.95	83000
2005-11-15	12.95	13.19	12.95	13.06	91500
2005-11-16	13.06	13.17	12.96	13.05	53600
2005-11-17	13.04	13.05	12.94	12.95	45800
2005-11-18	12.95	13.04	12.90	12.95	73500
2005-11-21	12.95	13.08	12.95	13.06	96800
2005-11-22	13.16	13.27	13.07	13.10	76200
2005-11-23	13.08	13.17	13.08	13.08	63600
2005-11-25	13.08	13.13	13.08	13.10	25100
2005-11-28	13.09	13.19	13.00	13.09	92200
2005-11-29	13.10	13.21	13.06	13.10	87000
2005-11-30	13.10	13.28	13.10	13.25	84100
2005-12-01	13.15	13.21	13.09	13.10	75800
2005-12-02	13.06	13.27	13.00	13.10	48900
2005-12-05	13.05	13.16	13.05	13.10	42400
2005-12-06	13.10	13.16	13.03	13.05	71100
2005-12-07	13.03	13.12	13.03	13.08	76500
2005-12-08	13.11	13.24	13.06	13.20	77900
2005-12-09	13.26	13.28	13.06	13.06	50400
2005-12-12	13.15	13.15	13.06	13.06	48800
2005-12-13	13.09	13.20	13.06	13.15	42100
2005-12-14	13.13	13.29	13.13	13.24	71800
2005-12-15	13.28	13.46	13.10	13.10	93300
2005-12-16	13.10	13.15	12.91	13.01	159200
2005-12-19	13.01	13.04	12.88	12.92	105500
2005-12-20	12.95	12.98	12.92	12.98	146900
2005-12-21	12.95	13.00	12.93	12.93	88400
2005-12-22	12.96	12.96	12.71	12.77	94900
2005-12-23	12.76	12.86	12.70	12.76	85500
2005-12-27	12.75	12.81	12.68	12.72	91800
2005-12-28	12.65	12.68	12.30	12.30	151900
2005-12-29	12.30	12.37	12.26	12.33	150300
2005-12-30	12.23	12.44	12.22	12.42	173000
2006-01-03	12.43	12.60	12.43	12.59	124500
2006-01-04	12.55	12.80	12.55	12.78	100900
2006-01-05	12.78	12.91	12.78	12.83	102500
2006-01-06	12.83	12.87	12.77	12.78	99100
2006-01-09	12.79	12.93	12.77	12.84	117300
2006-01-10	12.94	12.95	12.83	12.94	123300
2006-01-11	12.97	13.08	12.90	13.08	90300
2006-01-12	12.99	13.14	12.98	13.11	126400
2006-01-13	13.22	13.22	13.01	13.16	85900
2006-01-17	13.31	13.31	12.98	13.08	134000
2006-01-18	12.98	13.08	12.75	13.05	141900
2006-01-19	13.04	13.15	13.01	13.13	101100
2006-01-20	13.23	13.26	13.09	13.14	90200
2006-01-23	13.05	13.22	13.05	13.11	130500
2006-01-24	13.11	13.22	13.11	13.17	107400
2006-01-25	13.17	13.21	13.08	13.21	114200
2006-01-26	13.18	13.23	13.12	13.17	66500
2006-01-27	13.17	13.35	13.15	13.27	140700
2006-01-30	13.20	13.36	13.12	13.23	143800
2006-01-31	13.18	13.40	13.13	13.22	86500
2006-02-01	13.32	13.44	13.15	13.21	75900
2006-02-02	13.14	13.30	13.13	13.26	62000
2006-02-03	13.27	13.27	13.11	13.17	77800
2006-02-06	13.18	13.29	13.11	13.28	122500
2006-02-07	13.21	13.28	13.15	13.22	82300
2006-02-08	13.20	13.52	13.15	13.52	189600
2006-02-09	13.55	13.55	13.21	13.46	160000
2006-02-10	13.58	13.68	13.45	13.68	327500
2006-02-13	13.71	13.80	13.42	13.58	120600
2006-02-14	13.61	13.61	13.43	13.44	116800
2006-02-15	13.40	13.46	13.36	13.40	91100
2006-02-16	13.50	13.60	13.36	13.39	65200
2006-02-17	13.47	13.60	13.47	13.60	70000
2006-02-21	13.49	13.60	13.49	13.55	211400
2006-02-22	13.64	13.68	13.57	13.63	166100
2006-02-23	13.71	13.80	13.60	13.61	135900
2006-02-24	13.75	13.80	13.63	13.73	92200
2006-02-27	13.88	13.99	13.82	13.96	137300
2006-02-28	14.06	14.07	13.91	14.01	114600
2006-03-01	14.15	14.15	13.87	13.93	107300
2006-03-02	14.00	14.10	13.91	13.96	100700
2006-03-03	14.02	14.04	13.89	13.99	79700
2006-03-06	14.09	14.17	13.85	13.90	110400
2006-03-07	13.90	13.90	13.35	13.45	149200
2006-03-08	13.54	13.54	13.11	13.22	127600
2006-03-09	13.26	13.47	13.18	13.45	81300
2006-03-10	13.46	13.57	13.40	13.43	76000
2006-03-13	13.47	13.48	13.23	13.23	112000
2006-03-14	13.25	13.29	13.14	13.28	115400
2006-03-15	13.27	13.27	13.11	13.24	90900
2006-03-16	13.31	13.37	13.25	13.35	74400
2006-03-17	13.41	13.43	13.28	13.42	106200
2006-03-20	13.32	13.49	13.32	13.42	96500
2006-03-21	13.54	13.59	13.38	13.43	60600
2006-03-22	13.50	13.51	13.38	13.51	70900
2006-03-23	13.55	13.69	13.42	13.48	104700
2006-03-24	13.48	13.57	13.40	13.50	76100
2006-03-27	13.59	13.67	13.46	13.46	108600
2006-03-28	13.56	13.56	13.28	13.29	126000
2006-03-29	13.23	13.25	13.08	13.10	105200
2006-03-30	13.16	13.22	13.09	13.09	69000
2006-03-31	13.06	13.17	12.85	12.86	107700
2006-04-03	12.93	12.97	12.82	12.89	84800
2006-04-04	12.90	13.19	12.90	13.00	134500
2006-04-05	13.10	13.10	12.93	12.95	87800
2006-04-06	13.04	13.08	12.95	12.97	102800
2006-04-07	12.95	13.01	12.81	12.82	112600
2006-04-10	12.73	12.96	12.70	12.75	115100
2006-04-11	12.90	12.95	12.63	12.66	81100
2006-04-12	12.59	12.79	12.59	12.68	90800
2006-04-13	12.74	12.75	12.63	12.68	104300
2006-04-17	12.74	12.74	12.37	12.49	167100
2006-04-18	12.54	12.68	12.42	12.62	191100
2006-04-19	12.65	12.78	12.55	12.61	107500
2006-04-20	12.60	12.74	12.56	12.61	114600
2006-04-21	12.73	12.75	12.61	12.69	103900
2006-04-24	12.73	12.79	12.69	12.72	110400
2006-04-25	12.76	12.80	12.65	12.69	82200
2006-04-26	12.75	12.79	12.70	12.73	102900
2006-04-27	12.67	12.83	12.67	12.83	126700
2006-04-28	12.83	12.85	12.70	12.75	107100
2006-05-01	12.72	12.83	12.72	12.83	79600
2006-05-02	12.75	12.84	12.73	12.79	69400
2006-05-03	12.80	12.80	12.72	12.77	102000
2006-05-04	12.79	12.87	12.77	12.85	88800
2006-05-05	12.80	12.93	12.80	12.93	82100
2006-05-08	12.86	12.93	12.85	12.91	74900
2006-05-09	12.85	12.88	12.80	12.84	116600
2006-05-10	12.78	12.89	12.78	12.85	88100
2006-05-11	12.81	12.87	12.73	12.76	84300
2006-05-12	12.75	12.84	12.63	12.69	70800
2006-05-15	12.70	12.75	12.64	12.66	54300
2006-05-16	12.70	12.73	12.60	12.71	90800
2006-05-17	12.70	12.70	12.40	12.46	95800
2006-05-18	12.48	12.50	12.36	12.43	82900
2006-05-19	12.49	12.50	12.38	12.48	78600
2006-05-22	12.44	12.48	12.15	12.22	156400
2006-05-23	12.32	12.33	12.08	12.24	185000
2006-05-24	12.26	12.30	12.09	12.23	180600
2006-05-25	12.17	12.24	12.11	12.19	104400
2006-05-26	12.20	12.37	12.19	12.34	86600
2006-05-30	12.30	12.34	12.20	12.28	99600
2006-05-31	12.22	12.43	12.22	12.31	84000
2006-06-01	12.29	12.48	12.29	12.40	63300
2006-06-02	12.39	12.48	12.37	12.48	99700
2006-06-05	12.43	12.49	12.30	12.37	105800
2006-06-06	12.33	12.46	12.21	12.30	98500
2006-06-07	12.36	12.36	12.20	12.22	72500
2006-06-08	12.18	12.23	11.81	12.17	203400
2006-06-09	12.21	12.32	12.15	12.26	118000
2006-06-12	12.15	12.25	12.03	12.08	164100
2006-06-13	12.13	12.19	12.06	12.15	136800
2006-06-14	12.04	12.23	11.98	12.08	127300
2006-06-15	12.08	12.16	12.03	12.05	97000
2006-06-16	12.03	12.20	12.03	12.16	88200
2006-06-19	12.15	12.27	12.11	12.15	58300
2006-06-20	12.11	12.24	12.10	12.16	75500
2006-06-21	12.16	12.24	12.14	12.23	91000
2006-06-22	12.24	12.27	12.15	12.17	72700
2006-06-23	12.17	12.23	12.04	12.10	69600
2006-06-26	12.12	12.15	12.03	12.08	88000
2006-06-27	12.08	12.15	12.02	12.10	84600
2006-06-28	11.92	12.04	11.80	11.87	75200
2006-06-29	11.84	11.96	11.78	11.92	114300
2006-06-30	11.94	12.02	11.90	12.00	86300
2006-07-03	12.03	12.07	11.96	12.06	55800
2006-07-05	12.10	12.13	12.00	12.10	70500
2006-07-06	12.10	12.19	12.05	12.19	80700
2006-07-07	12.15	12.27	12.12	12.18	68800
2006-07-10	12.16	12.23	12.11	12.19	101900
2006-07-11	12.18	12.25	12.16	12.25	86000
2006-07-12	12.35	12.39	12.26	12.34	77500
2006-07-13	12.37	12.37	12.21	12.29	73200
2006-07-14	12.36	12.36	12.10	12.22	107800
2006-07-17	12.47	12.47	12.22	12.34	129900
2006-07-18	12.31	12.38	12.26	12.37	114300
2006-07-19	12.37	12.39	12.30	12.38	92800
2006-07-20	12.37	12.40	12.31	12.37	68500
2006-07-21	12.40	12.40	12.33	12.37	82900
2006-07-24	12.40	12.44	12.34	12.44	100900
2006-07-25	12.44	12.45	12.37	12.44	85000
2006-07-26	12.48	12.48	12.38	12.47	73900
2006-07-27	12.52	12.53	12.42	12.48	77900
2006-07-28	12.55	12.58	12.49	12.58	103700
2006-07-31	12.64	12.64	12.52	12.56	106100
2006-08-01	12.58	12.59	12.52	12.59	58300
2006-08-02	12.67	12.70	12.56	12.70	101800
2006-08-03	12.73	12.73	12.65	12.67	65300
2006-08-04	12.73	12.78	12.70	12.71	75800
2006-08-07	12.71	12.80	12.65	12.65	88700
2006-08-08	12.75	12.77	12.68	12.74	68700
2006-08-09	12.82	12.83	12.70	12.77	80100
2006-08-10	12.85	12.89	12.72	12.89	101700
2006-08-11	12.93	12.97	12.78	12.86	79800
2006-08-14	12.96	12.96	12.82	12.86	114300
2006-08-15	12.96	12.97	12.85	12.93	101500
2006-08-16	12.99	13.00	12.89	12.95	109700
2006-08-17	12.99	12.99	12.90	12.97	109500
2006-08-18	13.00	13.05	13.00	13.03	153900
2006-08-21	13.09	13.09	13.00	13.04	116800
2006-08-22	13.14	13.20	13.05	13.20	138200
2006-08-23	13.24	13.35	13.19	13.25	208900
2006-08-24	13.27	13.34	13.25	13.33	127900
2006-08-25	13.35	13.36	13.23	13.32	129400
2006-08-28	13.47	13.47	13.23	13.33	116300
2006-08-29	13.43	13.45	13.31	13.38	143600
2006-08-30	13.47	13.47	13.40	13.47	99600
2006-08-31	13.47	13.50	13.41	13.49	121700
2006-09-01	13.55	13.63	13.50	13.54	112600
2006-09-05	13.62	13.66	13.49	13.58	118000
2006-09-06	13.55	13.57	13.34	13.40	121100
2006-09-07	13.45	13.50	13.21	13.27	123300
2006-09-08	13.35	13.43	13.22	13.30	73500
2006-09-11	13.22	13.39	13.21	13.36	91600
2006-09-12	13.46	13.50	13.40	13.50	125900
2006-09-13	13.49	13.58	13.41	13.47	103500
2006-09-14	13.57	13.57	13.37	13.37	105600
2006-09-15	13.52	13.52	13.34	13.40	104800
2006-09-18	13.48	13.50	13.41	13.47	91300
2006-09-19	13.50	13.63	13.45	13.60	133700
2006-09-20	13.63	13.89	13.58	13.84	191700
2006-09-21	13.87	13.87	13.57	13.65	117300
2006-09-22	13.71	13.94	13.55	13.65	108900
2006-09-25	13.74	13.74	13.54	13.58	154600
2006-09-26	13.65	13.75	13.53	13.57	159700
2006-09-27	13.30	13.45	13.25	13.45	146000
2006-09-28	13.45	13.45	13.27	13.35	115500
2006-09-29	13.43	13.43	13.29	13.36	84900
2006-10-02	13.29	13.34	13.22	13.27	110500
2006-10-03	13.28	13.30	13.20	13.25	78000
2006-10-04	13.26	13.32	13.23	13.32	79400
2006-10-05	13.42	13.42	13.20	13.27	97000
2006-10-06	13.24	13.29	13.18	13.23	64900
2006-10-09	13.25	13.30	13.20	13.30	64900
2006-10-10	13.46	13.48	13.29	13.48	97300
2006-10-11	13.58	13.58	13.27	13.28	120300
2006-10-12	13.38	13.50	13.37	13.50	92200
2006-10-13	13.60	13.61	13.40	13.49	105800
2006-10-16	13.57	13.60	13.51	13.59	109100
2006-10-17	13.57	13.59	13.35	13.39	121900
2006-10-18	13.53	13.54	13.30	13.40	140400
2006-10-19	13.43	13.46	13.36	13.40	59400
2006-10-20	13.50	13.55	13.45	13.55	73100
2006-10-23	13.63	13.63	13.46	13.58	91500
2006-10-24	13.63	13.64	13.48	13.60	109600
2006-10-25	13.68	13.68	13.55	13.64	72400
2006-10-26	13.74	13.76	13.62	13.72	102900
2006-10-27	13.75	13.80	13.67	13.80	69000
2006-10-30	13.84	13.89	13.80	13.89	87800
2006-10-31	13.89	13.90	13.76	13.85	66400
2006-11-01	13.76	13.90	13.76	13.84	70400
2006-11-02	13.85	13.91	13.74	13.78	91300
2006-11-03	13.78	13.79	13.64	13.70	78100
2006-11-06	13.80	13.86	13.64	13.78	74900
2006-11-07	13.82	13.88	13.75	13.83	82500
2006-11-08	13.88	13.88	13.72	13.73	65400
2006-11-09	13.81	13.86	13.71	13.74	83000
2006-11-10	13.76	13.85	13.76	13.84	56100
2006-11-13	13.79	13.91	13.75	13.85	62700
2006-11-14	13.91	13.91	13.78	13.86	55100
2006-11-15	13.92	13.92	13.80	13.85	69100
2006-11-16	13.88	13.88	13.72	13.76	99400
2006-11-17	13.67	13.84	13.51	13.61	101800
2006-11-20	13.61	13.80	13.61	13.71	111400
2006-11-21	13.79	13.82	13.61	13.68	103400
2006-11-22	13.68	13.80	13.66	13.80	60700
2006-11-24	13.80	13.94	13.79	13.91	48100
2006-11-27	13.89	13.90	13.80	13.83	62500
2006-11-28	13.82	13.90	13.82	13.82	43500
2006-11-29	13.78	13.89	13.78	13.79	61600
2006-11-30	13.82	13.85	13.79	13.84	63500
2006-12-01	13.75	13.84	13.75	13.76	49900
2006-12-04	13.84	13.90	13.81	13.87	66000
2006-12-05	13.90	13.92	13.87	13.87	60800
2006-12-06	13.87	13.92	13.82	13.82	59100
2006-12-07	13.85	13.90	13.81	13.82	47400
2006-12-08	13.83	13.90	13.78	13.78	62700
2006-12-11	13.80	13.90	13.80	13.84	95400
2006-12-12	13.87	13.93	13.84	13.84	47400
2006-12-13	13.82	13.91	13.82	13.85	57200
2006-12-14	13.94	13.94	13.82	13.83	201000
2006-12-15	13.90	13.92	13.82	13.83	107500
2006-12-18	13.86	13.91	13.83	13.86	92300
2006-12-19	13.88	13.88	13.81	13.81	90400
2006-12-20	13.82	13.92	13.82	13.84	95100
2006-12-21	13.91	13.92	13.87	13.90	77100
2006-12-22	13.89	13.93	13.86	13.89	73700
2006-12-26	13.87	13.93	13.82	13.83	109600
2006-12-27	13.50	13.57	13.45	13.56	87600
2006-12-28	13.61	13.61	13.56	13.59	71100
2006-12-29	13.74	13.74	13.62	13.65	77400
2007-01-03	13.61	13.76	13.60	13.64	212600
2007-01-04	13.68	13.69	13.59	13.65	118500
2007-01-05	13.72	13.72	13.56	13.59	142200
2007-01-08	13.59	13.59	13.55	13.59	138000
2007-01-09	13.58	13.65	13.39	13.46	206800
2007-01-10	13.46	13.53	13.35	13.39	175500
2007-01-11	13.43	13.43	13.36	13.38	99400
2007-01-12	13.42	13.49	13.38	13.48	149400
2007-01-16	13.51	13.62	13.51	13.57	144100
2007-01-17	13.62	13.71	13.58	13.64	175200
2007-01-18	13.74	13.74	13.65	13.67	124400
2007-01-19	13.74	13.75	13.62	13.68	126400
2007-01-22	13.74	13.75	13.65	13.69	163300
2007-01-23	13.67	13.74	13.65	13.70	177900
2007-01-24	13.70	13.78	13.66	13.78	143900
2007-01-25	13.77	13.81	13.70	13.76	142100
2007-01-26	13.82	13.83	13.76	13.77	149900
2007-01-29	13.84	13.92	13.79	13.89	147500
2007-01-30	13.92	13.99	13.81	13.99	218500
2007-01-31	13.98	14.12	13.97	14.12	141700
2007-02-01	14.19	14.27	14.13	14.25	167900
2007-02-02	14.25	14.34	14.19	14.34	119400
2007-02-05	14.32	14.34	14.29	14.34	107000
2007-02-06	14.34	14.36	14.25	14.36	125700
2007-02-07	14.40	14.42	14.30	14.32	116900
2007-02-08	14.40	14.46	14.37	14.44	112600
2007-02-09	14.44	14.45	14.25	14.32	136000
2007-02-12	14.36	14.36	14.10	14.29	122841
2007-02-13	14.33	14.36	14.20	14.27	89300
2007-02-14	14.34	14.65	14.29	14.43	114165
2007-02-15	14.49	14.63	14.40	14.61	97500
2007-02-16	14.70	14.75	14.55	14.56	126700
2007-02-20	14.59	14.61	14.45	14.52	147500
2007-02-21	14.47	14.64	14.47	14.64	166500
2007-02-22	14.62	14.68	14.56	14.58	92500
2007-02-23	14.58	14.66	14.50	14.60	150100
2007-02-26	14.54	14.67	14.54	14.60	110005
2007-02-27	14.52	14.58	14.25	14.43	121400
2007-02-28	14.19	14.59	14.19	14.39	143400
2007-03-01	14.45	14.45	14.21	14.25	130500
2007-03-02	14.34	14.34	14.14	14.25	109300
2007-03-05	14.10	14.25	13.80	13.85	166500
2007-03-06	13.85	14.07	13.84	13.87	79200
2007-03-07	13.96	14.07	13.92	14.03	107000
2007-03-08	14.18	14.24	14.06	14.14	87500
2007-03-09	14.10	14.23	14.03	14.19	80900
2007-03-12	14.10	14.12	14.06	14.11	70700
2007-03-13	14.10	14.20	14.06	14.09	76000
2007-03-14	14.02	14.08	13.84	14.03	100700
2007-03-15	14.14	14.18	14.01	14.12	132700
2007-03-16	14.17	14.19	14.07	14.07	54900
2007-03-19	14.14	14.15	14.02	14.02	86500
2007-03-20	14.07	14.15	14.04	14.12	64900
2007-03-21	14.12	14.19	14.09	14.19	109200
2007-03-22	14.16	14.40	14.16	14.40	99000
2007-03-23	14.39	14.46	14.31	14.33	67200
2007-03-26	14.36	14.53	14.35	14.40	88200
2007-03-27	14.45	14.57	14.42	14.49	85100
2007-03-28	14.21	14.31	14.13	14.21	85600
2007-03-29	14.30	14.36	14.23	14.23	46800
2007-03-30	14.21	14.37	14.20	14.28	50300
2007-04-02	14.39	14.42	14.30	14.31	73800
2007-04-03	14.41	14.49	14.32	14.33	80500
2007-04-04	14.37	14.52	14.30	14.30	78000
2007-04-05	14.34	14.45	14.31	14.31	64100
2007-04-09	14.26	14.50	14.26	14.46	95700
2007-04-10	14.46	14.50	14.38	14.50	66700
2007-04-11	14.50	14.65	14.44	14.60	110400
2007-04-12	14.64	14.69	14.52	14.60	104600
2007-04-13	14.62	14.63	14.50	14.59	86900
2007-04-16	14.60	14.75	14.52	14.58	108200
2007-04-17	14.53	14.62	14.52	14.55	131300
2007-04-18	14.60	14.62	14.54	14.60	70800
2007-04-19	14.59	14.69	14.56	14.63	117100
2007-04-20	14.68	14.68	14.60	14.68	98000
2007-04-23	14.65	14.70	14.62	14.66	119600
2007-04-24	14.64	14.71	14.60	14.65	84200
2007-04-25	14.61	14.70	14.56	14.59	96600
2007-04-26	14.65	14.73	14.59	14.62	72200
2007-04-27	14.63	14.64	14.58	14.60	60300
2007-04-30	14.60	14.96	14.55	14.66	75600
2007-05-01	14.68	14.71	14.62	14.67	76400
2007-05-02	14.67	14.73	14.67	14.69	65700
2007-05-03	14.70	14.84	14.67	14.71	86300
2007-05-04	14.75	14.87	14.75	14.85	67400
2007-05-07	14.93	14.95	14.90	14.90	74400
2007-05-08	14.99	14.99	14.88	14.92	97600
2007-05-09	14.84	14.99	14.84	14.99	64900
2007-05-10	14.99	15.00	14.93	15.00	40300
2007-05-11	15.00	15.03	14.95	15.00	62800
2007-05-14	14.95	15.08	14.95	15.08	75200
2007-05-15	15.14	15.16	14.97	15.06	102500
2007-05-16	15.04	15.10	14.90	14.98	88310
2007-05-17	14.92	15.00	14.83	14.91	71300
2007-05-18	14.91	15.00	14.91	14.96	78500
2007-05-21	14.95	14.98	14.92	14.98	93085
2007-05-22	14.99	15.17	14.97	15.16	164900
2007-05-23	15.19	15.24	15.10	15.16	127200
2007-05-24	15.15	15.16	15.09	15.13	125400
2007-05-25	15.02	15.20	15.02	15.20	62700
2007-05-29	15.21	15.44	15.21	15.37	79300
2007-05-30	15.32	15.41	15.22	15.35	99900
2007-05-31	14.97	15.30	14.82	15.15	206200
2007-06-01	15.08	15.25	15.06	15.10	145800
2007-06-04	15.10	15.23	15.10	15.11	111500
2007-06-05	15.11	15.21	15.10	15.10	80800
2007-06-06	15.06	15.14	15.00	15.00	85000
2007-06-07	15.00	15.00	14.46	14.60	222700
2007-06-08	14.45	14.77	14.43	14.60	112600
2007-06-11	14.65	14.65	14.43	14.43	85900
2007-06-12	14.43	14.48	14.31	14.33	71400
2007-06-13	14.24	14.47	14.23	14.43	156800
2007-06-14	14.37	14.58	14.37	14.48	90500
2007-06-15	14.59	14.59	14.45	14.50	71000
2007-06-18	14.49	14.63	14.43	14.57	182300
2007-06-19	14.59	14.69	14.59	14.68	109500
2007-06-20	14.63	14.75	14.60	14.69	124500
2007-06-21	14.69	14.72	14.62	14.68	92700
2007-06-22	14.55	14.65	14.55	14.64	112600
2007-06-25	14.55	14.64	14.55	14.61	174000
2007-06-26	14.60	14.61	14.48	14.53	128900
2007-06-27	14.30	14.37	14.24	14.36	183000
2007-06-28	14.27	14.47	14.27	14.42	191900
2007-06-29	14.42	14.61	14.33	14.55	90900
2007-07-02	14.44	14.80	14.44	14.79	89900
2007-07-03	14.71	14.90	14.71	14.90	67700
2007-07-05	14.78	14.95	14.78	14.91	71800
2007-07-06	14.91	15.05	14.91	14.97	59600
2007-07-09	14.94	15.14	14.93	15.08	102000
2007-07-10	15.07	15.10	14.89	14.94	110200
2007-07-11	15.00	15.12	14.94	15.05	83000
2007-07-12	15.05	15.20	15.00	15.04	95400
2007-07-13	15.04	15.25	15.04	15.15	119300
2007-07-16	15.29	15.29	15.15	15.15	155000
2007-07-17	15.23	15.27	15.13	15.19	137200
2007-07-18	15.26	15.26	14.91	14.92	210000
2007-07-19	15.00	15.15	14.84	14.84	81300
2007-07-20	14.92	14.94	14.58	14.63	142800
2007-07-23	14.80	15.10	14.80	14.83	100100
2007-07-24	14.68	14.75	14.50	14.59	114000
2007-07-25	14.42	14.67	14.40	14.40	159700
2007-07-26	14.29	14.30	13.15	13.81	281600
2007-07-27	13.68	14.01	13.60	13.67	137800
2007-07-30	13.57	14.01	13.52	13.90	142500
2007-07-31	14.03	14.39	14.00	14.00	153000
2007-08-01	14.02	14.02	13.75	13.80	174500
2007-08-02	13.80	14.05	13.80	14.02	89400
2007-08-03	13.92	14.02	13.89	13.89	76200
2007-08-06	13.70	13.92	13.68	13.87	95500
2007-08-07	13.81	13.93	13.72	13.93	88200
2007-08-08	13.84	13.94	13.83	13.90	144400
2007-08-09	13.88	13.98	13.84	13.89	91800
2007-08-10	13.73	13.84	13.62	13.75	139400
2007-08-13	13.71	13.85	13.71	13.76	98900
2007-08-14	13.59	13.68	13.47	13.47	172900
2007-08-15	12.50	13.26	11.89	12.33	546000
2007-08-16	11.72	12.30	11.37	12.25	474300
2007-08-17	12.61	13.24	12.47	12.95	292500
2007-08-20	13.05	13.25	13.05	13.15	177100
2007-08-21	13.05	13.60	13.05	13.50	90000
2007-08-22	13.46	13.75	13.46	13.63	111100
2007-08-23	13.93	14.00	13.78	13.80	106700
2007-08-24	14.00	14.00	13.68	13.78	115300
2007-08-27	13.63	13.73	13.43	13.43	87300
2007-08-28	13.39	13.43	13.23	13.25	71300
2007-08-29	13.40	13.87	13.35	13.55	86800
2007-08-30	13.45	13.62	13.38	13.38	45900
2007-08-31	13.41	13.69	13.41	13.52	58000
2007-09-04	13.52	14.08	13.52	14.05	77200
2007-09-05	14.02	14.12	13.84	13.95	90800
2007-09-06	14.00	14.12	13.93	14.11	63400
2007-09-07	14.16	14.16	13.94	13.99	50200
2007-09-10	13.90	14.00	13.85	13.89	50200
2007-09-11	13.91	13.99	13.78	13.91	51200
2007-09-12	13.87	13.96	13.84	13.89	52100
2007-09-13	13.85	13.99	13.85	13.85	57500
2007-09-14	13.83	13.99	13.83	13.85	44300
2007-09-17	13.93	13.93	13.63	13.68	84000
2007-09-18	13.80	13.90	13.62	13.79	88000
2007-09-19	13.90	13.99	13.86	13.90	81000
2007-09-20	13.90	14.06	13.89	14.01	71500
2007-09-21	13.92	14.07	13.92	13.99	100300
2007-09-24	14.00	14.10	13.99	14.01	62100
2007-09-25	14.01	14.10	14.00	14.02	72500
2007-09-26	13.90	13.94	13.83	13.83	66600
2007-09-27	13.85	13.99	13.85	13.93	58200
2007-09-28	13.91	14.16	13.90	14.10	104300
2007-10-01	14.10	14.50	14.06	14.47	142800
2007-10-02	14.35	14.62	14.34	14.55	299800
2007-10-03	14.54	14.56	14.48	14.56	128000
2007-10-04	14.53	14.58	14.45	14.52	145200
2007-10-05	14.50	14.62	14.50	14.55	78700
2007-10-08	14.58	14.58	14.36	14.41	58500
2007-10-09	14.38	14.57	14.38	14.51	86700
2007-10-10	14.45	14.60	14.43	14.50	50400
2007-10-11	14.64	14.67	14.51	14.51	59600
2007-10-12	14.64	14.72	14.59	14.68	65000
2007-10-15	14.64	14.68	14.48	14.48	110000
2007-10-16	14.46	14.46	14.37	14.38	63300
2007-10-17	14.41	14.53	14.35	14.35	50800
2007-10-18	14.26	14.47	14.26	14.29	81400
2007-10-19	14.26	14.42	14.25	14.27	60500
2007-10-22	14.25	14.34	14.17	14.22	60900
2007-10-23	14.35	14.37	14.14	14.23	37200
2007-10-24	14.18	14.31	14.18	14.26	34100
2007-10-25	14.44	14.44	14.08	14.08	85500
2007-10-26	14.05	14.11	13.89	13.89	126200
2007-10-29	14.00	14.00	13.90	13.93	63300
2007-10-30	13.90	13.96	13.85	13.92	64400
2007-10-31	13.89	13.98	13.75	13.75	138500
2007-11-01	13.70	13.74	13.61	13.69	128300
2007-11-02	13.71	13.79	13.58	13.58	67300
2007-11-05	13.55	13.61	13.45	13.52	147340
2007-11-06	13.50	13.70	13.50	13.63	76200
2007-11-07	13.55	13.66	13.52	13.57	82400
2007-11-08	13.55	13.62	13.38	13.40	52500
2007-11-09	13.34	13.37	13.18	13.30	62500
2007-11-12	13.24	13.31	13.10	13.10	132350
2007-11-13	13.11	13.29	13.10	13.19	110000
2007-11-14	13.22	13.33	13.18	13.27	78000
2007-11-15	13.18	13.35	13.13	13.16	98100
2007-11-16	13.19	13.22	13.10	13.10	52812
2007-11-19	13.11	13.21	13.07	13.08	55900
2007-11-20	13.11	13.22	13.00	13.06	108800
2007-11-21	13.13	13.14	12.90	12.90	61585
2007-11-23	12.86	13.06	12.86	12.98	31400
2007-11-26	12.88	13.10	12.88	13.00	147923
2007-11-27	12.98	13.17	12.96	13.13	122893
2007-11-28	13.11	13.60	13.11	13.38	111601
2007-11-29	13.22	13.48	13.22	13.37	41412
2007-11-30	13.40	13.65	13.40	13.55	79700
2007-12-03	13.55	13.71	13.51	13.60	81059
2007-12-04	13.63	13.70	13.60	13.65	45400
2007-12-05	13.66	13.68	13.57	13.57	45100
2007-12-06	13.51	13.66	13.50	13.50	59200
2007-12-07	13.52	13.62	13.52	13.54	44700
2007-12-10	13.55	13.59	13.00	13.33	159900
2007-12-11	13.42	13.52	13.29	13.38	119100
2007-12-12	13.50	13.74	13.50	13.51	168000
2007-12-13	13.52	13.66	13.50	13.50	65900
2007-12-14	13.40	13.64	13.40	13.53	53380
2007-12-17	13.55	13.63	13.42	13.54	98400
2007-12-18	13.42	13.62	13.42	13.50	132757
2007-12-19	13.03	13.27	12.92	12.92	120191
2007-12-20	12.91	13.03	12.74	12.74	136400
2007-12-21	12.76	12.90	12.71	12.78	114300
2007-12-24	12.75	12.96	12.75	12.92	100000
2007-12-26	12.86	13.16	12.86	12.90	114700
2007-12-27	12.85	13.05	12.85	12.92	75194
2007-12-28	13.08	13.09	12.95	13.00	121402
2007-12-31	13.10	13.18	13.00	13.16	158700
2008-01-02	13.25	13.48	13.12	13.29	163000
2008-01-03	13.36	13.48	13.30	13.45	90619
2008-01-04	13.48	13.50	13.38	13.50	74300
2008-01-07	13.49	13.50	13.30	13.30	150108
2008-01-08	13.18	13.39	13.16	13.29	84000
2008-01-09	13.24	13.58	13.22	13.42	120400
2008-01-10	13.31	13.50	13.31	13.50	58000
2008-01-11	13.60	13.79	13.52	13.66	99306
2008-01-14	13.80	13.81	13.66	13.70	58386
2008-01-15	13.56	13.78	13.49	13.65	143300
2008-01-16	13.54	13.72	13.54	13.62	93500
2008-01-17	13.64	13.68	13.36	13.43	124126
2008-01-18	13.36	13.44	13.26	13.26	107110
2008-01-22	12.60	13.20	12.60	13.15	152250
2008-01-23	13.40	13.50	13.11	13.28	142103
2008-01-24	13.55	13.95	13.19	13.58	153063
2008-01-25	13.73	13.74	13.55	13.59	65500
2008-01-28	13.56	13.83	13.56	13.82	101400
2008-01-29	13.85	14.03	13.85	13.95	101049
2008-01-30	13.97	14.02	13.81	14.00	90850
2008-01-31	13.86	14.03	13.85	13.87	78300
2008-02-01	14.04	14.04	13.88	13.97	75900
2008-02-04	14.10	14.11	13.91	14.08	57200
2008-02-05	14.00	14.15	13.94	13.95	84613
2008-02-06	13.94	14.17	13.94	14.02	88772
2008-02-07	13.96	14.15	13.93	14.04	90600
2008-02-08	13.97	14.04	13.93	14.03	74530
2008-02-11	14.01	14.10	13.86	13.92	107100
2008-02-12	13.95	13.99	13.89	13.99	47000
2008-02-13	13.97	14.15	13.96	13.98	87000
2008-02-14	13.96	14.02	13.63	13.72	94000
2008-02-15	13.69	14.14	13.61	13.81	172300
2008-02-19	13.90	14.02	13.83	13.88	90500
2008-02-20	13.78	13.92	13.78	13.88	53300
2008-02-21	13.88	14.00	13.66	13.66	94100
2008-02-22	13.71	13.86	13.66	13.69	78705
2008-02-25	13.72	13.93	13.72	13.93	105818
2008-02-26	13.96	14.25	13.95	14.21	171700
2008-02-27	14.15	14.39	14.15	14.36	183325
2008-02-28	14.34	14.46	14.27	14.46	216600
2008-02-29	14.35	14.67	14.32	14.32	319115
2008-03-03	14.25	14.42	14.24	14.29	119100
2008-03-04	14.30	14.36	14.14	14.16	127937
2008-03-05	14.12	14.29	14.00	14.12	121400
2008-03-06	14.06	14.28	13.97	13.97	146122
2008-03-07	13.83	14.06	13.83	13.97	104800
2008-03-10	13.98	14.05	13.77	13.78	139300
2008-03-11	13.83	13.98	13.83	13.88	119100
2008-03-12	13.98	14.29	13.89	13.95	114000
2008-03-13	13.80	14.16	13.77	13.98	99900
2008-03-14	14.08	14.14	13.97	13.98	120090
2008-03-17	13.96	13.96	13.61	13.65	156000
2008-03-18	13.76	13.98	13.70	13.89	132700
2008-03-19	13.81	14.03	13.77	13.88	119300
2008-03-20	13.83	14.06	13.77	14.02	132420
2008-03-24	14.09	14.27	14.04	14.20	149200
2008-03-25	14.21	14.36	14.13	14.26	140300
2008-03-26	14.30	14.39	14.18	14.21	156143
2008-03-27	14.06	14.10	13.94	14.01	124100
2008-03-28	14.02	14.06	13.95	13.95	113475
2008-03-31	14.00	14.04	13.93	13.93	113200
2008-04-01	14.00	14.07	13.71	14.03	212500
2008-04-02	14.03	14.14	14.01	14.12	78100
2008-04-03	14.07	14.19	14.05	14.15	82474
2008-04-04	14.16	14.17	14.09	14.12	42800
2008-04-07	14.19	14.24	14.12	14.22	116300
2008-04-08	14.22	14.28	14.19	14.28	126700
2008-04-09	14.31	14.39	14.26	14.31	112900
2008-04-10	14.38	14.52	14.29	14.38	145300
2008-04-11	14.31	14.38	14.30	14.37	57400
2008-04-14	14.43	14.45	14.35	14.45	84486
2008-04-15	14.53	14.53	14.30	14.39	123948
2008-04-16	14.38	14.57	14.38	14.57	148639
2008-04-17	14.47	14.79	14.47	14.78	151950
2008-04-18	14.78	14.83	14.64	14.75	166720
2008-04-21	14.74	14.93	14.70	14.85	138693
2008-04-22	14.90	14.90	14.80	14.86	143749
2008-04-23	14.89	14.90	14.81	14.87	130580
2008-04-24	14.88	14.92	14.80	14.92	140865
2008-04-25	14.97	14.97	14.84	14.94	125112
2008-04-28	14.99	15.17	14.89	14.97	212280
2008-04-29	15.08	15.14	15.00	15.14	161265
2008-04-30	15.14	15.24	15.07	15.13	204300
2008-05-01	15.19	15.44	15.19	15.32	201703
2008-05-02	15.32	15.52	15.27	15.32	139574
2008-05-05	15.32	15.49	15.28	15.38	133481
2008-05-06	15.35	15.44	15.30	15.34	155997
2008-05-07	15.32	15.42	15.12	15.22	177913
2008-05-08	15.23	15.31	15.10	15.16	158014
2008-05-09	15.14	15.30	15.14	15.25	66794
2008-05-12	15.38	15.38	15.20	15.26	134696
2008-05-13	15.21	15.26	15.14	15.15	124709
2008-05-14	15.12	15.22	15.12	15.16	120102
2008-05-15	15.12	15.21	15.07	15.07	157867
2008-05-16	15.06	15.07	14.99	15.01	155963
2008-05-19	15.01	15.01	14.77	14.79	238555
2008-05-20	14.71	14.75	14.38	14.42	243890
2008-05-21	14.31	14.49	14.27	14.39	191719
2008-05-22	14.33	14.64	14.33	14.62	160793
2008-05-23	14.52	14.75	14.52	14.72	102591
2008-05-27	14.76	15.21	14.76	15.16	201891
2008-05-28	15.11	15.26	15.10	15.19	173178
2008-05-29	15.32	15.48	15.25	15.31	216857
2008-05-30	15.38	15.44	15.24	15.29	132152
2008-06-02	15.25	15.33	15.25	15.31	117511
2008-06-03	15.31	15.38	15.29	15.31	106451
2008-06-04	15.35	15.46	15.33	15.33	105730
2008-06-05	15.39	15.45	15.20	15.21	149807
2008-06-06	15.23	15.23	15.10	15.12	105559
2008-06-09	15.14	15.14	15.10	15.11	63480
2008-06-10	15.10	15.18	15.02	15.03	123694
2008-06-11	15.03	15.05	14.75	14.80	172667
2008-06-12	14.73	14.82	14.63	14.63	153188
2008-06-13	14.64	14.81	14.64	14.81	108291
2008-06-16	14.88	15.02	14.87	14.96	94713
2008-06-17	15.01	15.05	14.91	14.96	73546
2008-06-18	14.97	15.06	14.83	15.06	115594
2008-06-19	15.15	15.15	14.93	14.93	132982
2008-06-20	14.86	14.96	14.69	14.70	168827
2008-06-23	14.79	14.85	14.68	14.69	145538
2008-06-24	14.68	14.71	14.43	14.48	229498
2008-06-25	14.50	14.59	14.32	14.33	168563
2008-06-26	14.00	14.12	13.85	13.95	261601
2008-06-27	13.91	13.92	13.60	13.60	157997
2008-06-30	13.56	13.64	13.29	13.54	209368
2008-07-01	13.21	13.45	13.03	13.39	269495
2008-07-02	13.31	13.38	13.25	13.26	145339
2008-07-03	13.26	13.51	13.21	13.51	127151
2008-07-07	13.51	13.61	13.41	13.42	127302
2008-07-08	13.36	13.44	13.29	13.44	121286
2008-07-09	13.35	13.42	13.24	13.25	127651
2008-07-10	13.32	13.54	13.29	13.40	170096
2008-07-11	13.33	13.41	13.30	13.39	68509
2008-07-14	13.41	13.47	13.22	13.27	143082
2008-07-15	13.32	13.33	12.75	12.83	309150
2008-07-16	12.95	13.35	12.91	13.31	196449
2008-07-17	13.32	13.64	13.25	13.60	165026
2008-07-18	13.50	13.60	13.40	13.59	116073
2008-07-21	13.60	13.89	13.60	13.88	98135
2008-07-22	13.91	14.00	13.77	13.99	114044
2008-07-23	14.01	14.06	13.81	13.82	193191
2008-07-24	13.80	13.89	13.50	13.53	152941
2008-07-25	13.57	13.63	13.45	13.52	78872
2008-07-28	13.61	13.68	13.42	13.42	94603
2008-07-29	13.50	13.75	13.45	13.72	143002
2008-07-30	13.72	13.80	13.57	13.66	93371
2008-07-31	13.65	13.65	13.52	13.55	99973
2008-08-01	13.62	14.03	13.62	13.95	238452
2008-08-04	14.16	14.16	13.88	13.89	191236
2008-08-05	13.97	14.03	13.91	13.93	113126
2008-08-06	13.87	13.95	13.76	13.77	142422
2008-08-07	13.71	13.76	13.60	13.65	118237
2008-08-08	13.61	13.77	13.61	13.68	103878
2008-08-11	13.76	13.89	13.62	13.67	188865
2008-08-12	13.63	13.86	13.63	13.75	98665
2008-08-13	13.66	13.73	13.65	13.67	69757
2008-08-14	13.65	13.97	13.65	13.87	147016
2008-08-15	13.92	13.92	13.70	13.71	85705
2008-08-18	13.78	13.81	13.64	13.65	103468
2008-08-19	13.66	13.75	13.47	13.75	173462
2008-08-20	13.71	13.91	13.71	13.86	76867
2008-08-21	13.81	13.98	13.80	13.98	75527
2008-08-22	14.00	14.25	13.96	14.18	134341
2008-08-25	14.06	14.21	14.06	14.13	73063
2008-08-26	14.07	14.19	14.06	14.17	76087
2008-08-27	14.13	14.24	14.07	14.10	121867
2008-08-28	14.25	14.28	14.12	14.22	103796
2008-08-29	14.09	14.35	14.09	14.21	106757
2008-09-02	14.42	14.50	14.31	14.41	211132
2008-09-03	14.45	14.46	14.23	14.26	134567
2008-09-04	14.26	14.35	13.98	13.98	122707
2008-09-05	13.82	13.89	13.72	13.78	231148
2008-09-08	14.23	14.23	13.84	13.93	115894
2008-09-09	13.95	14.00	13.55	13.58	172546
2008-09-10	13.65	13.69	13.31	13.39	202058
2008-09-11	13.38	13.38	13.15	13.23	151449
2008-09-12	13.04	13.14	13.01	13.13	134197
2008-09-15	11.56	12.93	11.56	12.50	248754
2008-09-16	11.63	12.12	11.54	11.81	507168
2008-09-17	11.49	11.59	9.94	10.18	785121
2008-09-18	10.20	11.84	10.03	11.55	498675
2008-09-19	12.57	12.57	11.78	12.39	360643
2008-09-22	12.30	12.33	11.84	11.93	231596
2008-09-23	11.77	11.87	11.58	11.74	234919
2008-09-24	11.57	11.84	11.25	11.68	201897
2008-09-25	11.67	12.34	11.67	12.23	180778
2008-09-26	11.84	11.84	11.35	11.83	161242
2008-09-29	11.35	11.47	10.72	10.77	276025
2008-09-30	10.70	10.96	10.60	10.85	190788
2008-10-01	10.65	11.26	10.63	11.24	103254
2008-10-02	11.15	11.19	11.00	11.09	217452
2008-10-03	11.06	11.50	11.06	11.46	186380
2008-10-06	10.89	10.94	9.37	9.95	688493
2008-10-07	9.92	10.14	9.21	9.37	487199
2008-10-08	8.50	8.75	7.05	7.96	959184
2008-10-09	8.17	8.65	7.67	7.89	690403
2008-10-10	7.00	8.15	6.50	7.88	664747
2008-10-13	8.42	9.70	8.41	9.53	442247
2008-10-14	9.88	10.50	9.83	10.09	352057
2008-10-15	10.00	10.00	9.08	9.14	234880
2008-10-16	9.24	10.40	8.90	9.55	960332
2008-10-17	9.05	9.54	8.90	9.40	248386
2008-10-20	9.50	10.09	9.50	10.05	192654
2008-10-21	9.75	9.87	9.40	9.63	216902
2008-10-22	9.12	9.59	8.65	8.91	242674
2008-10-23	8.75	9.02	8.01	8.39	325424
2008-10-24	7.65	8.29	7.55	8.22	214298
2008-10-27	7.80	8.11	7.70	7.82	194416
2008-10-28	8.07	8.37	7.85	8.37	214114
2008-10-29	8.25	9.20	8.24	8.81	260566
2008-10-30	9.04	9.26	9.04	9.26	112588
2008-10-31	9.03	9.22	9.02	9.03	160349
2008-11-03	9.10	9.49	9.03	9.41	218445
2008-11-04	9.50	10.17	9.46	9.98	500194
2008-11-05	9.89	9.90	9.76	9.88	162430
2008-11-06	9.88	9.88	9.67	9.71	172754
2008-11-07	9.68	9.75	9.53	9.63	154278
2008-11-10	9.70	9.82	9.53	9.61	243763
2008-11-11	9.55	9.55	9.21	9.32	115563
2008-11-12	9.22	9.23	8.63	8.74	216057
2008-11-13	8.71	8.84	8.29	8.75	203933
2008-11-14	8.36	8.71	8.36	8.45	106529
2008-11-17	8.46	8.49	8.30	8.37	175892
2008-11-18	8.30	8.38	8.05	8.16	143740
2008-11-19	8.00	8.08	7.51	7.73	162527
2008-11-20	7.50	7.51	7.08	7.18	242905
2008-11-21	7.15	7.34	6.83	7.26	333683
2008-11-24	7.26	7.95	7.26	7.77	267217
2008-11-25	7.95	8.33	7.95	8.32	150728
2008-11-26	8.26	8.65	8.23	8.55	133759
2008-11-28	8.64	8.78	8.55	8.73	51143
2008-12-01	8.65	8.65	8.39	8.40	182867
2008-12-02	8.40	8.76	8.32	8.71	132972
2008-12-03	8.60	8.86	8.36	8.82	129583
2008-12-04	8.58	9.05	8.58	8.85	134707
2008-12-05	8.56	9.13	8.56	8.99	138298
2008-12-08	8.84	8.96	8.65	8.66	500243
2008-12-09	8.17	8.46	8.03	8.17	529379
2008-12-10	8.01	8.43	8.01	8.36	311681
2008-12-11	8.21	8.65	8.20	8.42	400478
2008-12-12	7.70	7.90	7.64	7.83	294035
2008-12-15	7.63	7.71	7.25	7.45	343555
2008-12-16	7.35	7.87	7.34	7.87	342810
2008-12-17	7.70	8.29	7.63	8.26	302552
2008-12-18	8.30	8.48	8.26	8.37	234457
2008-12-19	8.45	8.50	8.39	8.45	228145
2008-12-22	8.40	8.73	8.39	8.66	326426
2008-12-23	8.71	8.86	8.67	8.67	170207
2008-12-24	8.49	8.93	8.49	8.88	81169
2008-12-26	8.81	9.45	8.81	9.30	261774
2008-12-29	9.28	9.36	8.77	8.83	208635
2008-12-30	8.80	9.06	8.78	9.05	271721
2008-12-31	9.45	9.45	9.08	9.14	315990
2009-01-02	9.15	9.94	9.15	9.85	407400
2009-01-05	9.64	9.86	9.60	9.75	215617
2009-01-06	9.67	10.24	9.67	10.23	180913
2009-01-07	9.92	10.05	9.90	9.95	238587
2009-01-08	9.84	10.00	9.84	9.99	132086
2009-01-09	9.95	9.97	9.90	9.94	99600
2009-01-12	9.81	9.90	9.67	9.75	171723
2009-01-13	9.55	9.66	9.50	9.54	85424
2009-01-14	9.16	9.23	9.05	9.07	182340
2009-01-15	9.00	9.31	8.81	9.31	210933
2009-01-16	9.34	9.50	9.18	9.47	134941
2009-01-20	9.24	9.33	9.05	9.07	171748
2009-01-21	9.05	9.38	9.05	9.32	172005
2009-01-22	9.25	9.45	9.25	9.41	118577
2009-01-23	9.09	9.62	9.09	9.62	122166
2009-01-26	9.66	9.74	9.62	9.62	159382
2009-01-27	9.67	9.80	9.62	9.74	138508
2009-01-28	9.84	9.99	9.74	9.89	148063
2009-01-29	9.80	9.90	9.76	9.86	111151
2009-01-30	9.77	9.84	9.77	9.83	89767
2009-02-02	9.77	9.77	9.51	9.74	115159
2009-02-03	9.69	9.75	9.60	9.70	108140
2009-02-04	9.64	9.78	9.64	9.64	116650
2009-02-05	9.50	9.71	9.50	9.66	108808
2009-02-06	9.60	9.84	9.58	9.82	124951
2009-02-09	9.74	9.85	9.74	9.79	155041
2009-02-10	9.68	9.81	9.64	9.70	212125
2009-02-11	9.69	9.79	9.69	9.73	91652
2009-02-12	9.68	9.73	9.60	9.70	95659
2009-02-13	9.62	9.80	9.57	9.57	90497
2009-02-17	9.43	9.62	9.31	9.32	287016
2009-02-18	9.28	9.36	8.66	8.66	592832
2009-02-19	8.84	8.99	8.65	8.65	235747
2009-02-20	8.57	8.57	8.26	8.38	297306
2009-02-23	8.38	8.49	8.22	8.31	404316
2009-02-24	8.32	8.73	8.17	8.71	654202
2009-02-25	8.73	8.82	8.45	8.76	284355
2009-02-26	8.76	8.97	8.58	8.60	173172
2009-02-27	8.50	8.64	8.30	8.37	166060
2009-03-02	8.04	8.10	7.75	7.83	442643
2009-03-03	7.49	8.23	7.49	7.94	336546
2009-03-04	8.00	8.31	8.00	8.25	233409
2009-03-05	8.10	8.11	7.90	8.07	272633
2009-03-06	8.07	8.17	7.87	7.93	226078
2009-03-09	7.88	7.89	7.59	7.60	374908
2009-03-10	7.71	8.06	7.71	8.02	186552
2009-03-11	8.22	8.33	8.06	8.30	180983
2009-03-12	8.28	8.67	8.23	8.64	189439
2009-03-13	8.70	8.82	8.53	8.81	145573
2009-03-16	8.82	9.04	8.80	8.91	226226
2009-03-17	8.91	9.00	8.83	8.90	128328
2009-03-18	8.77	9.21	8.77	9.11	287791
2009-03-19	9.27	9.30	9.06	9.15	144243
2009-03-20	9.14	9.19	9.05	9.05	163175
2009-03-23	9.23	9.43	9.14	9.43	254778
2009-03-24	9.39	9.44	9.30	9.30	170461
2009-03-25	9.31	9.46	9.19	9.39	166618
2009-03-26	9.50	9.66	9.45	9.61	236910
2009-03-27	9.35	9.42	9.29	9.33	156067
2009-03-30	9.17	9.21	8.80	8.94	142468
2009-03-31	8.99	9.23	8.97	9.15	79840
2009-04-01	9.06	9.20	9.02	9.13	137091
2009-04-02	9.25	9.35	9.16	9.22	237254
2009-04-03	9.05	9.33	9.05	9.32	181212
2009-04-06	9.19	9.29	9.11	9.19	129421
2009-04-07	9.05	9.20	9.05	9.13	60081
2009-04-08	9.15	9.38	9.13	9.38	100628
2009-04-09	9.42	9.73	9.42	9.58	186407
2009-04-13	9.42	9.58	9.41	9.56	108073
2009-04-14	9.64	9.70	9.44	9.53	115523
2009-04-15	9.61	9.71	9.51	9.62	162651
2009-04-16	9.74	9.78	9.63	9.64	215944
2009-04-17	9.71	9.84	9.68	9.68	198360
2009-04-20	9.63	9.64	9.45	9.45	175559
2009-04-21	9.44	9.65	9.44	9.55	314189
2009-04-22	9.53	9.71	9.52	9.62	157746
2009-04-23	9.71	9.77	9.68	9.73	155233
2009-04-24	9.79	9.84	9.74	9.78	103669
2009-04-27	9.61	9.78	9.52	9.60	139716
2009-04-28	9.55	9.72	9.50	9.60	94812
2009-04-29	9.73	9.83	9.58	9.72	243977
2009-04-30	9.83	9.94	9.78	9.81	201931
2009-05-01	9.80	9.96	9.80	9.88	122749
2009-05-04	9.94	9.98	9.88	9.96	189188
2009-05-05	9.94	9.99	9.89	9.89	216068
2009-05-06	9.98	10.08	9.94	10.07	179975
2009-05-07	10.18	10.30	10.15	10.19	342788
2009-05-08	10.30	10.51	10.27	10.50	215054
2009-05-11	10.40	10.53	10.36	10.50	251542
2009-05-12	10.55	10.62	10.46	10.49	105560
2009-05-13	10.43	10.43	10.18	10.30	257373
2009-05-14	10.30	10.30	10.19	10.24	185642
2009-05-15	10.25	10.32	10.23	10.24	166131
2009-05-18	10.41	10.61	10.41	10.61	496778
2009-05-19	10.64	10.90	10.60	10.79	202561
2009-05-20	10.87	11.11	10.83	10.98	153413
2009-05-21	10.92	11.00	10.75	10.82	152703
2009-05-22	10.92	11.09	10.85	11.08	186294
2009-05-26	11.05	11.37	11.03	11.34	262477
2009-05-27	11.33	11.44	11.26	11.31	162077
2009-05-28	11.37	11.40	11.25	11.36	143324
2009-05-29	11.41	11.54	11.35	11.45	359980
2009-06-01	11.60	11.68	11.54	11.61	188228
2009-06-02	11.57	11.65	11.50	11.57	151477
2009-06-03	11.48	11.63	11.48	11.58	177116
2009-06-04	11.59	11.71	11.59	11.67	154114
2009-06-05	11.80	11.88	11.56	11.81	168697
2009-06-08	11.53	11.83	11.53	11.69	214508
2009-06-09	11.69	11.79	11.58	11.65	167561
2009-06-10	11.79	11.79	11.60	11.71	114516
2009-06-11	11.77	12.00	11.65	11.65	210798
2009-06-12	11.71	11.77	11.57	11.67	176781
2009-06-15	11.55	11.57	11.41	11.55	161978
2009-06-16	11.60	11.64	11.45	11.52	104267
2009-06-17	11.55	11.64	11.44	11.55	136851
2009-06-18	11.55	11.73	11.47	11.60	129339
2009-06-19	11.70	11.70	11.35	11.58	201194
2009-06-22	11.48	11.52	11.17	11.20	163539
2009-06-23	11.24	11.34	11.21	11.24	117101
2009-06-24	11.32	11.49	11.32	11.44	144115
2009-06-25	11.40	11.54	11.40	11.45	148267
2009-06-26	11.22	11.47	11.22	11.45	98447
2009-06-29	11.51	11.53	11.45	11.50	104049
2009-06-30	11.52	11.55	11.47	11.50	120798
2009-07-01	11.58	11.71	11.58	11.66	208836
2009-07-02	11.56	11.79	11.51	11.79	87041
2009-07-06	11.66	11.83	11.51	11.81	224630
2009-07-07	11.86	12.22	11.77	11.95	192291
2009-07-08	11.96	12.07	11.82	11.95	165422
2009-07-09	12.00	12.09	11.90	11.99	131600
2009-07-10	11.95	12.19	11.91	11.94	196534
2009-07-13	11.95	12.12	11.92	12.06	121596
2009-07-14	12.10	12.11	11.98	12.04	126581
2009-07-15	12.32	12.44	12.03	12.16	303355
2009-07-16	12.16	12.32	12.14	12.20	136791
2009-07-17	12.25	12.38	12.22	12.25	224287
2009-07-20	12.35	12.38	12.29	12.34	177485
2009-07-21	12.46	12.50	12.31	12.34	227459
2009-07-22	12.36	12.50	12.29	12.38	169880
2009-07-23	12.45	12.75	12.39	12.74	157381
2009-07-24	12.74	12.74	12.65	12.70	137007
2009-07-27	12.70	12.72	12.53	12.62	111138
2009-07-28	12.67	12.86	12.54	12.67	151991
2009-07-29	12.57	12.90	12.50	12.83	212173
2009-07-30	12.96	13.05	12.80	12.82	153879
2009-07-31	12.84	13.13	12.83	13.03	174140
2009-08-03	13.24	13.70	13.20	13.48	295306
2009-08-04	13.52	13.52	13.30	13.38	211250
2009-08-05	13.46	13.60	13.29	13.49	184020
2009-08-06	13.50	13.60	13.13	13.22	155590
2009-08-07	13.37	13.46	13.25	13.37	146671
2009-08-10	13.40	13.40	13.09	13.12	150541
2009-08-11	13.05	13.06	12.55	12.68	364296
2009-08-12	12.60	12.85	12.59	12.83	177301
2009-08-13	12.96	13.07	12.92	13.00	87951
2009-08-14	12.97	13.04	12.91	12.98	74394
2009-08-17	12.76	12.79	12.54	12.57	207867
2009-08-18	12.55	12.88	12.55	12.88	106771
2009-08-19	12.84	13.00	12.82	12.93	110217
2009-08-20	12.94	12.98	12.86	12.93	104420
2009-08-21	12.90	13.14	12.87	13.14	125507
2009-08-24	13.18	13.29	13.14	13.20	174536
2009-08-25	13.25	13.32	13.15	13.32	99029
2009-08-26	13.29	13.33	13.25	13.29	124345
2009-08-27	13.22	13.31	13.11	13.25	112716
2009-08-28	13.30	13.31	12.97	13.00	195080
2009-08-31	12.95	13.12	12.91	13.11	53666
2009-09-01	12.98	13.32	12.98	13.16	196495
2009-09-02	13.13	13.29	13.12	13.28	81541
2009-09-03	13.29	13.42	13.28	13.35	178844
2009-09-04	13.40	13.58	13.39	13.50	130371
2009-09-08	13.54	13.67	13.41	13.64	123133
2009-09-09	13.58	13.83	13.56	13.77	208120
2009-09-10	13.78	14.00	13.77	13.80	207721
2009-09-11	14.19	14.19	13.81	13.84	171784
2009-09-14	13.85	14.06	13.84	14.03	142105
2009-09-15	14.03	14.23	14.00	14.23	97369
2009-09-16	14.25	14.55	14.15	14.22	232150
2009-09-17	14.21	14.35	14.15	14.26	157505
2009-09-18	14.11	14.44	14.10	14.37	173985
2009-09-21	14.02	14.37	13.81	14.31	131468
2009-09-22	14.72	14.72	14.12	14.20	255659
2009-09-23	14.30	14.43	14.23	14.35	122609
2009-09-24	14.47	14.49	14.09	14.19	153580
2009-09-25	14.15	14.31	14.06	14.27	151124
2009-09-28	14.20	14.30	14.12	14.26	134751
2009-09-29	14.26	14.43	14.22	14.34	178142
2009-09-30	14.29	14.52	14.27	14.46	161820
2009-10-01	14.41	14.47	14.28	14.28	142348
2009-10-02	14.14	14.26	13.55	14.19	105552
2009-10-05	14.19	14.43	14.09	14.43	111693
2009-10-06	14.48	14.61	14.41	14.55	118737
2009-10-07	14.43	14.60	14.42	14.49	112270
2009-10-08	14.53	14.59	14.46	14.54	180563
2009-10-09	14.55	14.57	14.48	14.54	243254
2009-10-12	14.60	14.65	14.39	14.42	157812
2009-10-13	14.42	14.54	14.40	14.52	108996
2009-10-14	14.55	14.62	14.45	14.58	147257
2009-10-15	14.62	14.69	14.40	14.51	121885
2009-10-16	14.40	14.45	14.22	14.35	201656
2009-10-19	14.39	14.52	14.35	14.52	146800
2009-10-20	14.15	14.52	14.08	14.48	124864
2009-10-21	14.37	14.50	14.32	14.37	141402
2009-10-22	14.36	14.40	14.30	14.38	92327
2009-10-23	14.15	14.39	14.11	14.20	127756
2009-10-26	14.28	14.48	14.08	14.19	169126
2009-10-27	14.12	14.16	13.72	13.88	293420
2009-10-28	13.75	13.85	12.95	13.00	787105
2009-10-29	13.15	13.49	13.15	13.48	217691
2009-10-30	13.47	13.59	13.08	13.12	266668
2009-11-02	13.27	13.56	13.17	13.56	191609
2009-11-03	13.50	13.77	13.48	13.72	161901
2009-11-04	13.85	13.89	13.70	13.79	154339
2009-11-05	13.80	14.07	13.80	13.97	160396
2009-11-06	13.96	14.02	13.92	14.00	145591
2009-11-09	14.15	14.34	14.15	14.24	131854
2009-11-10	14.24	14.34	14.21	14.29	152663
2009-11-11	14.42	14.60	14.35	14.55	279060
2009-11-12	14.58	14.71	14.33	14.33	219605
2009-11-13	14.40	14.55	14.35	14.46	113796
2009-11-16	14.57	14.65	14.44	14.49	142032
2009-11-17	14.40	14.56	14.34	14.37	136234
2009-11-18	14.40	14.60	14.40	14.59	138425
2009-11-19	14.63	14.63	14.42	14.60	172156
2009-11-20	14.56	14.65	14.53	14.63	151444
2009-11-23	14.75	14.84	14.71	14.75	170312
2009-11-24	14.83	14.87	14.74	14.83	139142
2009-11-25	14.89	15.04	14.82	14.94	161236
2009-11-27	14.53	14.70	14.53	14.62	104135
2009-11-30	14.65	14.72	14.30	14.38	212019
2009-12-01	14.48	14.76	14.41	14.58	163402
2009-12-02	14.64	14.70	14.50	14.59	126031
2009-12-03	14.59	14.80	14.59	14.66	133912
2009-12-04	14.75	14.92	14.62	14.72	146065
2009-12-07	14.68	14.85	14.65	14.69	141837
2009-12-08	14.55	14.84	14.51	14.62	122408
2009-12-09	14.62	14.84	14.60	14.62	175247
2009-12-10	14.68	14.84	14.62	14.65	138608
2009-12-11	14.76	14.90	14.69	14.88	139081
2009-12-14	14.61	14.65	14.51	14.56	106616
2009-12-15	14.56	14.56	14.29	14.29	145308
2009-12-16	14.22	14.37	14.13	14.20	165913
2009-12-17	14.12	14.15	14.02	14.02	114088
2009-12-18	14.03	14.18	14.03	14.18	91345
2009-12-21	14.18	14.28	14.13	14.21	86387
2009-12-22	14.21	14.25	14.16	14.24	78902
2009-12-23	14.25	14.40	14.25	14.40	81899
2009-12-24	14.35	14.40	14.32	14.37	48064
2009-12-28	14.37	14.54	14.32	14.43	160815
2009-12-29	14.77	14.77	14.36	14.54	107421
2009-12-30	14.38	14.49	14.38	14.49	95280
2009-12-31	14.58	14.74	14.31	14.41	154391
2010-01-04	14.44	14.62	14.44	14.59	155593
2010-01-05	14.68	14.70	14.61	14.67	119995
2010-01-06	14.71	14.75	14.64	14.70	128817
2010-01-07	14.75	14.87	14.75	14.87	129016
2010-01-08	14.88	14.94	14.81	14.94	136348
2010-01-11	14.96	14.96	14.87	14.96	121847
2010-01-12	14.90	14.92	14.72	14.79	182032
2010-01-13	14.77	14.88	14.77	14.87	117551
2010-01-14	14.77	14.80	14.63	14.73	197416
2010-01-15	14.73	14.73	14.50	14.58	98672
2010-01-19	14.63	14.75	14.62	14.72	90656
2010-01-20	14.64	14.69	14.52	14.66	105109
2010-01-21	14.65	14.68	14.37	14.44	150366
2010-01-22	14.44	14.57	14.35	14.35	71368
2010-01-25	14.45	14.54	14.30	14.47	105245
2010-01-26	14.47	14.62	14.38	14.51	103439
2010-01-27	14.58	14.58	14.37	14.45	97054
2010-01-28	14.49	14.51	14.25	14.32	180486
2010-01-29	14.45	14.45	14.04	14.05	156176
2010-02-01	14.11	14.38	14.11	14.36	110338
2010-02-02	14.33	14.56	14.32	14.50	98001
2010-02-03	14.37	14.57	14.37	14.45	96275
2010-02-04	14.32	14.35	13.73	13.77	361237
2010-02-05	13.74	13.82	12.91	13.55	701488
2010-02-08	13.48	13.70	13.43	13.45	185980
2010-02-09	13.55	13.81	13.55	13.76	150116
2010-02-10	13.68	13.79	13.62	13.68	85104
2010-02-11	13.60	13.76	13.60	13.74	87570
2010-02-12	13.71	13.74	13.55	13.74	125262
2010-02-16	13.80	14.09	13.73	14.00	141867
2010-02-17	13.98	14.09	13.96	14.08	102025
2010-02-18	13.96	14.11	13.96	14.07	75329
2010-02-19	14.00	14.19	13.96	14.09	92505
2010-02-22	14.09	14.09	13.99	14.08	117696
2010-02-23	14.06	14.14	13.92	14.08	114455
2010-02-24	14.15	14.15	14.04	14.13	93346
2010-02-25	14.17	14.20	13.85	14.07	91077
2010-02-26	14.13	14.22	14.03	14.07	108389
2010-03-01	14.10	14.31	14.10	14.31	92189
2010-03-02	14.33	14.44	14.29	14.42	93372
2010-03-03	14.49	14.50	14.31	14.40	85010
2010-03-04	14.40	14.47	14.36	14.42	71634
2010-03-05	14.49	14.50	14.40	14.45	81220
2010-03-08	14.41	14.57	14.35	14.56	111329
2010-03-09	14.49	14.62	14.40	14.62	98965
2010-03-10	14.65	14.68	14.61	14.62	77836
2010-03-11	14.65	14.74	14.62	14.63	65142
2010-03-12	14.70	14.70	14.55	14.59	129658
2010-03-15	14.59	14.59	14.45	14.54	95621
2010-03-16	14.58	14.69	14.55	14.68	110734
2010-03-17	14.69	14.77	14.58	14.62	132645
2010-03-18	14.64	14.80	14.56	14.79	117836
2010-03-19	14.83	14.84	14.66	14.74	109313
2010-03-22	14.73	14.85	14.66	14.70	165134
2010-03-23	14.70	14.75	14.64	14.72	159654
2010-03-24	14.65	14.74	14.60	14.62	193388
2010-03-25	14.71	14.74	14.63	14.69	130661
2010-03-26	14.71	14.78	14.64	14.66	105891
2010-03-29	14.54	14.63	14.52	14.60	122837
2010-03-30	14.58	14.66	14.45	14.61	186769
2010-03-31	14.51	14.75	14.51	14.66	119007
2010-04-01	14.76	14.82	14.69	14.76	120576
2010-04-05	14.78	14.85	14.75	14.80	89803
2010-04-06	14.79	14.86	14.74	14.80	156725
2010-04-07	14.85	14.95	14.67	14.80	115504
2010-04-08	14.81	14.82	14.69	14.74	125855
2010-04-09	14.81	14.88	14.76	14.80	132594
2010-04-12	14.80	14.87	14.78	14.79	167223
2010-04-13	14.85	14.97	14.76	14.97	183006
2010-04-14	14.96	15.04	14.92	15.04	155947
2010-04-15	15.07	15.10	15.00	15.04	133482
2010-04-16	14.95	14.98	14.62	14.96	138519
2010-04-19	14.85	14.89	14.80	14.81	110312
2010-04-20	14.85	14.99	14.82	14.99	180943
2010-04-21	15.00	15.00	14.89	14.92	168236
2010-04-22	14.93	15.10	14.84	15.10	280786
2010-04-23	15.14	15.15	15.01	15.14	137755
2010-04-26	15.20	15.26	15.01	15.26	220281
2010-04-27	15.19	15.26	15.03	15.07	133623
2010-04-28	15.22	15.24	15.10	15.22	206759
2010-04-29	15.29	15.29	14.87	15.11	197440
2010-04-30	15.17	15.19	14.95	15.13	121384
2010-05-03	15.22	15.28	15.15	15.28	252109
2010-05-04	15.23	15.37	15.00	15.05	155182
2010-05-05	14.96	14.98	14.22	14.62	320389
2010-05-06	14.56	14.60	6.32	13.41	804522
2010-05-07	13.37	13.73	13.14	13.69	341249
2010-05-10	14.06	14.36	14.03	14.20	171822
2010-05-11	14.14	14.71	14.14	14.62	168465
2010-05-12	14.72	14.86	14.67	14.83	144431
2010-05-13	14.88	14.90	14.71	14.75	131797
2010-05-14	14.70	14.70	14.38	14.49	160015
2010-05-17	14.44	14.46	14.02	14.22	213200
2010-05-18	14.39	14.40	14.11	14.13	82680
2010-05-19	14.13	14.20	13.74	14.05	239277
2010-05-20	13.85	13.85	13.52	13.66	188930
2010-05-21	13.50	13.90	13.37	13.74	197629
2010-05-24	13.81	14.00	13.68	13.89	183217
2010-05-25	13.64	13.79	13.40	13.75	231338
2010-05-26	13.95	14.13	13.70	13.70	124080
2010-05-27	14.01	14.08	13.86	14.05	135270
2010-05-28	14.08	14.18	13.91	14.04	103815
2010-06-01	13.92	14.23	13.92	14.20	114103
2010-06-02	14.28	14.89	14.11	14.50	236426
2010-06-03	14.62	14.62	14.45	14.50	88874
2010-06-04	14.30	14.46	14.17	14.23	84216
2010-06-07	14.31	14.33	14.18	14.26	93741
2010-06-08	14.30	14.30	14.05	14.22	150989
2010-06-09	14.37	14.38	14.17	14.29	141760
2010-06-10	14.52	14.59	14.30	14.54	123921
2010-06-11	14.46	14.71	14.40	14.53	81729
2010-06-14	14.85	14.85	14.45	14.55	108088
2010-06-15	14.70	14.70	14.50	14.63	157665
2010-06-16	14.66	14.86	14.64	14.79	205296
2010-06-17	14.80	14.88	14.77	14.88	162168
2010-06-18	14.92	15.05	14.92	14.95	146695
2010-06-21	15.05	15.07	14.75	14.92	150784
2010-06-22	14.97	15.01	14.75	14.77	82463
2010-06-23	14.74	14.96	14.68	14.84	116091
2010-06-24	14.83	14.85	14.66	14.69	102384
2010-06-25	27.04	27.09	26.72	26.80	11540
2010-06-28	26.89	26.96	26.71	26.90	6063
2010-06-29	26.84	26.94	26.56	26.76	7000
2010-06-30	26.85	27.11	26.77	26.95	16575
2010-07-01	26.89	27.30	26.78	27.20	50450
2010-07-02	27.11	27.20	27.00	27.00	18130
2010-07-06	27.02	27.13	26.78	26.78	6896
2010-07-07	26.78	26.91	26.75	26.80	10800
2010-07-08	26.81	26.98	26.67	26.87	51400
2010-07-09	26.78	26.85	26.61	26.75	19897
2010-07-12	26.73	26.74	26.62	26.62	13034
2010-07-13	26.61	26.67	26.57	26.65	7741
2010-07-14	26.57	26.69	26.57	26.67	8215
2010-07-15	26.61	26.75	26.60	26.75	10844
2010-07-16	26.86	26.99	26.63	26.84	11719
2010-07-19	26.97	27.00	26.95	27.00	8809
2010-07-20	27.10	27.10	26.90	26.97	3457
2010-07-21	26.92	27.01	26.65	26.75	10320
2010-07-22	26.77	26.86	26.70	26.71	4632
2010-07-23	26.72	26.90	26.71	26.80	9194
2010-07-26	26.80	26.89	26.71	26.71	12416
2010-07-27	26.74	26.99	26.73	26.99	10005
2010-07-28	26.81	26.83	26.72	26.73	4800
2010-07-29	26.65	26.65	26.16	26.30	23450
2010-07-30	26.24	26.47	26.22	26.39	5007
2010-08-02	26.58	26.99	26.20	26.40	13124
2010-08-03	26.48	26.77	26.40	26.46	9777
2010-08-04	26.62	26.62	26.40	26.48	9053
2010-08-05	26.42	26.54	26.40	26.40	4906
2010-08-06	26.43	26.72	26.42	26.72	6805
2010-08-09	26.57	26.57	26.41	26.42	7550
2010-08-10	26.41	26.41	26.20	26.22	8303
2010-08-11	26.15	26.33	26.13	26.13	14500
2010-08-12	26.18	26.23	26.11	26.15	7116
2010-08-13	26.11	26.25	26.11	26.14	29403
2010-08-16	26.12	26.27	26.10	26.22	13274
2010-08-17	26.24	26.25	26.10	26.10	15050
2010-08-18	26.12	26.17	26.01	26.01	31332
2010-08-19	26.00	26.14	26.00	26.12	16395
2010-08-20	26.04	26.12	25.96	25.96	13873
2010-08-23	25.96	26.04	25.78	25.80	15928
2010-08-24	25.82	26.09	25.81	26.09	45010
2010-08-25	25.93	26.23	25.93	26.23	16800
2010-08-26	26.04	26.23	25.96	26.22	16741
2010-08-27	26.12	26.22	26.04	26.09	9100
2010-08-30	26.05	26.23	26.05	26.23	13391
2010-08-31	26.23	26.55	26.15	26.55	47051
2010-09-01	26.55	26.80	26.50	26.51	10415
2010-09-02	26.20	26.85	26.20	26.32	17884
2010-09-03	26.29	26.53	26.29	26.30	6078
2010-09-07	26.40	26.40	26.31	26.39	5592
2010-09-08	26.31	26.49	26.31	26.36	36967
2010-09-09	26.36	26.56	26.36	26.39	5692
2010-09-10	26.38	26.45	26.23	26.23	30119
2010-09-13	26.17	26.40	26.06	26.25	36041
2010-09-14	26.34	26.64	26.29	26.64	13795
2010-09-15	26.69	26.69	26.25	26.44	33820
2010-09-16	26.44	26.72	26.31	26.53	12916
2010-09-17	26.51	26.70	26.37	26.40	21693
2010-09-20	26.42	26.55	26.31	26.42	16302
2010-09-21	26.49	26.50	26.26	26.26	9330
2010-09-22	26.35	26.35	26.25	26.30	9175
2010-09-23	26.25	26.34	26.14	26.29	7275
2010-09-24	26.19	26.23	26.08	26.19	24957
2010-09-27	26.30	26.30	26.14	26.20	18100
2010-09-28	26.32	26.68	26.14	26.14	55586
2010-09-29	26.22	26.29	26.16	26.16	13341
2010-09-30	26.23	26.28	26.16	26.19	10850
2010-10-01	26.27	26.29	26.17	26.18	9465
2010-10-04	26.18	26.27	26.11	26.11	9300
2010-10-05	26.24	26.67	26.13	26.67	34211
2010-10-06	26.74	26.74	26.51	26.52	5478
2010-10-07	26.79	26.79	26.40	26.68	14199
2010-10-08	26.53	26.77	26.25	26.77	15405
2010-10-11	26.62	26.76	26.36	26.55	21905
2010-10-12	26.64	26.65	26.44	26.47	14963
2010-10-13	26.45	26.45	26.30	26.34	14253
2010-10-14	26.31	26.42	26.22	26.34	62598
2010-10-15	26.43	26.43	26.22	26.22	13499
2010-10-18	26.35	26.37	26.11	26.15	19542
2010-10-19	26.17	26.30	26.15	26.18	8225
2010-10-20	26.25	26.35	26.18	26.22	14185
2010-10-21	26.30	26.31	26.15	26.29	6845
2010-10-22	26.20	26.31	26.14	26.18	14928
2010-10-25	26.25	26.30	26.14	26.30	10517
2010-10-26	26.30	26.38	26.18	26.38	11487
2010-10-27	26.16	26.30	25.91	26.24	33347
2010-10-28	26.20	26.24	25.75	25.79	54133
2010-10-29	25.83	25.89	25.56	25.69	39865
2010-11-01	25.80	25.80	25.65	25.72	10735
2010-11-02	25.70	25.79	25.65	25.65	16150
2010-11-03	25.71	25.75	25.65	25.69	7130
2010-11-04	25.71	25.78	25.66	25.71	8780
2010-11-05	25.72	25.75	25.66	25.66	15058
2010-11-08	25.65	26.24	25.61	26.24	44257
2010-11-09	26.13	26.24	26.07	26.09	11611
2010-11-10	26.21	26.21	25.86	25.95	10018
2010-11-11	25.82	25.85	25.71	25.71	30080
2010-11-12	25.72	25.89	25.62	25.89	15992
2010-11-15	25.89	25.89	25.65	25.65	17512
2010-11-16	25.71	25.71	25.31	25.41	12844
2010-11-17	25.41	25.58	25.41	25.50	6825
2010-11-18	25.46	25.57	25.31	25.37	32006
2010-11-19	25.37	25.80	25.37	25.67	40402
2010-11-22	25.73	25.80	25.51	25.59	14062
2010-11-23	25.65	25.67	25.50	25.55	16267
2010-11-24	25.60	25.66	25.51	25.64	12264
2010-11-26	25.69	25.69	25.64	25.64	750
2010-11-29	25.67	25.67	25.50	25.61	12999
2010-11-30	25.52	25.69	25.50	25.68	14069
2010-12-01	25.56	25.65	25.52	25.60	9643
2010-12-02	25.54	25.65	25.52	25.53	12069
2010-12-03	25.53	25.53	25.45	25.45	8970
2010-12-06	25.53	25.60	25.40	25.48	16310
2010-12-07	25.48	25.58	25.45	25.52	11553
2010-12-08	25.63	25.63	25.38	25.38	9973
2010-12-09	25.30	25.43	25.25	25.25	17434
2010-12-10	25.05	25.10	24.82	25.05	32771
2010-12-13	25.05	25.20	24.90	24.91	18467
2010-12-14	24.98	25.12	24.64	24.80	20036
2010-12-15	24.69	25.06	24.50	24.90	26508
2010-12-16	24.87	25.04	24.75	24.92	7930
2010-12-17	24.90	25.00	24.82	24.94	16557
2010-12-20	24.82	24.95	24.76	24.76	16384
2010-12-21	24.80	25.00	24.77	24.88	14352
2010-12-22	25.00	25.16	24.85	24.85	19916
2010-12-23	24.86	25.05	24.78	24.79	8570
2010-12-27	24.85	24.99	24.83	24.86	8212
2010-12-28	24.86	25.10	24.86	25.10	13865
2010-12-29	25.10	25.15	24.96	25.15	13119
2010-12-30	25.06	25.10	24.90	25.00	8106
2010-12-31	24.92	25.00	24.90	24.99	14736
2011-01-03	24.90	24.98	24.77	24.96	23150
2011-01-04	24.86	24.99	24.86	24.94	12827
2011-01-05	24.94	25.00	24.90	24.90	16334
2011-01-06	24.87	24.97	24.78	24.78	12693
2011-01-07	24.80	24.85	24.60	24.68	14928
2011-01-10	24.78	24.91	24.70	24.78	10671
2011-01-11	24.78	24.85	24.57	24.64	19921
2011-01-12	24.52	24.67	24.52	24.58	8859
2011-01-13	24.66	24.79	24.59	24.79	14025
2011-01-14	24.66	24.78	24.60	24.70	17911
2011-01-18	24.60	24.78	24.56	24.69	28403
2011-01-19	24.61	24.79	24.61	24.65	16963
2011-01-20	24.61	24.73	24.56	24.71	21700
2011-01-21	24.73	24.98	24.73	24.82	16516
2011-01-24	24.96	24.96	24.75	24.75	15669
2011-01-25	24.81	25.13	24.81	25.12	14199
2011-01-26	24.98	25.13	24.91	24.92	13903
2011-01-27	24.58	24.89	24.58	24.80	17551
2011-01-28	24.74	24.89	24.55	24.57	20163
2011-01-31	24.69	24.80	24.66	24.80	15412
2011-02-01	24.89	24.99	24.84	24.84	7978
2011-02-02	24.90	24.90	24.77	24.85	6264
2011-02-03	25.14	25.14	24.82	24.95	14535
2011-02-04	24.90	24.98	24.85	24.85	8803
2011-02-07	24.70	24.84	24.70	24.78	26890
2011-02-08	24.84	25.04	24.79	24.90	12516
2011-02-09	25.00	25.04	24.83	24.90	5689
2011-02-10	24.93	25.03	24.82	24.96	10389
2011-02-11	24.85	24.85	24.78	24.78	16960
2011-02-14	24.86	25.12	24.86	25.05	11514
2011-02-15	25.01	25.09	24.93	25.00	11750
2011-02-16	24.90	25.06	24.80	24.95	16951
2011-02-17	24.94	25.19	24.87	25.11	17469
2011-02-18	25.05	25.39	25.05	25.34	7491
2011-02-22	25.07	25.30	24.81	24.87	29826
2011-02-23	25.00	25.07	24.87	25.01	11001
2011-02-24	25.00	25.20	25.00	25.08	16006
2011-02-25	25.05	25.07	24.93	24.94	9533
2011-02-28	24.99	25.07	24.90	25.06	13321
2011-03-01	24.96	25.24	24.96	25.21	10984
2011-03-02	25.13	25.27	25.12	25.27	8610
2011-03-03	25.28	25.30	25.15	25.16	7117
2011-03-04	25.15	25.23	25.12	25.13	11685
2011-03-07	25.13	25.25	25.13	25.24	7408
2011-03-08	25.18	25.18	25.10	25.18	9200
2011-03-09	25.10	25.14	25.02	25.03	10868
2011-03-10	25.04	25.06	24.91	24.91	13355
2011-03-11	24.98	25.04	24.92	24.95	10124
2011-03-14	25.03	25.07	24.92	25.00	8450
2011-03-15	25.00	25.24	25.00	25.17	15976
2011-03-16	25.14	25.14	25.00	25.06	10610
2011-03-17	25.22	25.27	24.92	24.97	26507
2011-03-18	24.97	25.10	24.95	25.01	22082
2011-03-21	25.10	25.10	25.00	25.09	3440
2011-03-22	25.15	25.29	25.04	25.20	8539
2011-03-23	25.28	25.29	25.10	25.15	9365
2011-03-24	25.16	25.27	25.12	25.25	5565
2011-03-25	25.26	25.27	25.14	25.27	11200
2011-03-28	25.26	25.26	25.15	25.24	3915
2011-03-29	25.17	25.23	25.15	25.15	5709
2011-03-30	25.15	25.50	25.11	25.25	7729
2011-03-31	25.27	25.30	25.12	25.13	18265
2011-04-01	25.21	25.21	25.09	25.09	11014
2011-04-04	25.09	25.21	25.06	25.19	10718
2011-04-05	25.19	25.21	25.13	25.20	7930
2011-04-06	25.14	25.19	25.10	25.10	15012
2011-04-07	25.13	25.18	25.06	25.17	9622
2011-04-08	25.11	25.13	25.10	25.13	3195
2011-04-11	25.13	25.13	25.11	25.12	5838
2011-04-12	25.13	25.15	25.06	25.11	3262
2011-04-13	25.11	25.18	25.11	25.13	9580
2011-04-14	25.12	25.14	25.05	25.08	10588
2011-04-15	25.08	25.13	25.03	25.03	5702
2011-04-18	25.01	25.08	25.00	25.05	8409
2011-04-19	25.00	25.09	25.00	25.05	17420
2011-04-20	25.11	25.25	25.05	25.15	8865
2011-04-21	25.19	25.19	25.07	25.10	8821
2011-04-25	25.10	25.25	25.09	25.24	8379
2011-04-26	25.12	25.25	25.10	25.20	13752
2011-04-27	25.05	25.07	24.90	24.93	23813
2011-04-28	24.93	24.99	24.85	24.86	17790
2011-04-29	24.85	24.98	24.85	24.90	17223
2011-05-02	24.88	24.97	24.84	24.88	15360
2011-05-03	24.97	25.08	24.95	25.08	16559
2011-05-04	25.16	25.24	24.93	25.10	20737
2011-05-05	25.09	25.14	24.96	25.10	16899
2011-05-06	25.05	25.11	25.00	25.01	8185
2011-05-09	25.03	25.07	24.97	24.99	7535
2011-05-10	24.98	25.12	24.96	25.10	14540
2011-05-11	25.06	25.06	24.95	24.95	15239
2011-05-12	25.00	25.15	24.96	25.01	16977
2011-05-13	25.06	25.13	25.03	25.13	9390
2011-05-16	25.07	25.11	25.00	25.01	15377
2011-05-17	25.02	25.14	25.01	25.13	19933
2011-05-18	25.14	25.40	25.11	25.39	17741
2011-05-19	25.35	25.39	25.06	25.14	21326
2011-05-20	25.22	25.33	25.22	25.23	6393
2011-05-23	25.18	25.33	25.09	25.30	17210
2011-05-24	25.15	25.30	25.12	25.30	13392
2011-05-25	25.21	25.28	25.12	25.12	9830
2011-05-26	25.16	25.20	25.14	25.15	7483
2011-05-27	25.12	25.17	25.09	25.10	7031
2011-05-31	25.20	25.30	25.09	25.09	14815
2011-06-01	25.15	25.24	25.15	25.22	8005
2011-06-02	25.25	25.27	25.16	25.17	7418
2011-06-03	25.16	25.25	25.16	25.24	6523
2011-06-06	25.17	25.20	25.13	25.20	10374
2011-06-07	25.13	25.20	25.13	25.20	5681
2011-06-08	25.16	25.33	25.16	25.21	4892
2011-06-09	25.22	25.27	25.20	25.20	5700
2011-06-10	25.20	25.22	25.11	25.20	9183
2011-06-13	25.22	25.26	25.13	25.22	5433
2011-06-14	25.14	25.24	25.10	25.20	15638
2011-06-15	25.14	25.19	25.11	25.19	9874
2011-06-16	25.11	25.18	25.11	25.18	4650
2011-06-17	25.18	25.24	25.13	25.16	4300
2011-06-20	25.15	25.18	25.10	25.18	9352
2011-06-21	25.17	25.18	25.11	25.13	9018
2011-06-22	25.11	25.17	25.10	25.17	11150
2011-06-23	25.11	25.19	25.11	25.19	12683
2011-06-24	25.14	25.19	25.14	25.14	3585
2011-06-27	25.13	25.27	25.12	25.20	12613
2011-06-28	25.25	25.40	25.20	25.33	17641
2011-06-29	25.40	25.70	25.28	25.70	10616
2011-06-30	25.70	25.70	25.37	25.37	11192
2011-07-01	25.43	25.61	25.40	25.40	4626
2011-07-05	25.47	25.76	25.30	25.42	27433
2011-07-06	25.34	25.38	25.31	25.31	7258
2011-07-07	25.36	25.40	25.31	25.39	5095
2011-07-08	25.31	25.47	25.27	25.40	22192
2011-07-11	25.40	25.52	25.40	25.48	4285
2011-07-12	25.45	25.51	25.31	25.35	8342
2011-07-13	25.48	25.60	25.36	25.60	7249
2011-07-14	25.47	25.50	25.33	25.50	19598
2011-07-15	25.50	25.55	25.38	25.55	11785
2011-07-18	25.49	25.52	25.40	25.52	10470
2011-07-19	25.43	25.53	25.40	25.49	14865
2011-07-20	25.49	25.55	25.40	25.42	15163
2011-07-21	25.49	25.56	25.42	25.50	7208
2011-07-22	25.53	25.65	25.45	25.62	7902
2011-07-25	25.51	25.60	25.40	25.56	15789
2011-07-26	25.55	25.57	25.49	25.50	11966
2011-07-27	25.15	25.30	25.11	25.11	13528
2011-07-28	25.13	25.30	25.11	25.15	4866
2011-07-29	25.12	25.36	25.12	25.16	5850
2011-08-01	25.28	25.40	25.18	25.40	9006
2011-08-02	25.30	25.40	25.26	25.30	9112
2011-08-03	25.42	25.48	25.24	25.39	15284
2011-08-04	25.28	25.40	25.08	25.34	20093
2011-08-05	25.17	25.31	25.11	25.12	12409
2011-08-08	25.11	25.25	24.81	24.95	35250
2011-08-09	24.89	25.25	24.89	25.17	12350
2011-08-10	25.00	25.22	25.00	25.12	11106
2011-08-11	25.07	25.42	25.06	25.42	17155
2011-08-12	25.32	25.40	25.30	25.30	2241
2011-08-15	25.35	25.42	25.23	25.40	8111
2011-08-16	25.42	25.42	25.26	25.40	8479
2011-08-17	25.42	25.48	25.28	25.32	14772
2011-08-18	25.24	25.37	25.19	25.19	17608
2011-08-19	25.19	25.33	25.12	25.33	14074
2011-08-22	25.18	25.40	25.18	25.24	7285
2011-08-23	25.36	25.40	25.30	25.30	4808
2011-08-24	25.30	25.42	25.26	25.26	15222
2011-08-25	25.44	25.44	25.23	25.42	7037
2011-08-26	25.42	25.42	25.20	25.21	33507
2011-08-29	25.40	25.40	25.23	25.33	10000
2011-08-30	25.33	25.52	25.32	25.52	17527
2011-08-31	25.42	25.62	25.42	25.60	14624
2011-09-01	25.57	25.77	25.45	25.73	12236
2011-09-02	25.60	25.63	25.27	25.58	21916
2011-09-06	25.56	25.78	25.56	25.78	10610
2011-09-07	25.78	26.00	25.68	25.99	14980
2011-09-08	25.81	26.05	25.81	25.81	20553
2011-09-09	25.93	26.00	25.80	26.00	8448
2011-09-12	25.99	25.99	25.81	25.85	4101
2011-09-13	25.82	26.23	25.82	26.08	7991
2011-09-14	26.27	26.27	25.99	26.14	2609
2011-09-15	26.29	26.50	26.02	26.29	13878
2011-09-16	26.24	26.30	26.06	26.22	14583
2011-09-19	26.34	26.45	26.12	26.24	12790
2011-09-20	26.37	26.50	26.00	26.27	7973
2011-09-21	26.36	26.40	25.60	25.60	3456
2011-09-22	25.72	26.35	25.72	26.35	4276
2011-09-23	26.10	26.10	25.50	25.67	24758
2011-09-26	25.79	25.79	25.50	25.70	18451
2011-09-27	25.98	26.03	25.70	25.70	33901
2011-09-28	25.70	25.85	25.67	25.76	11354
2011-09-29	26.04	26.04	25.71	26.00	14851
2011-09-30	26.03	26.27	25.75	26.06	13890
2011-10-03	25.91	25.97	25.83	25.85	830
2011-10-04	25.75	26.00	25.75	25.99	6811
2011-10-05	25.88	26.30	25.77	26.29	14949
2011-10-06	26.06	26.20	25.97	25.97	10934
2011-10-07	26.19	26.30	26.02	26.06	15208
2011-10-10	26.37	26.37	26.12	26.20	7916
2011-10-11	26.07	26.55	26.05	26.53	13608
2011-10-12	26.31	26.48	26.07	26.13	21757
2011-10-13	26.11	26.25	26.09	26.14	17226
2011-10-14	26.35	26.35	26.03	26.09	2942
2011-10-17	26.22	26.24	26.01	26.23	7963
2011-10-18	26.23	26.45	26.15	26.35	11620
2011-10-19	26.45	26.45	26.15	26.20	10207
2011-10-20	26.20	26.38	26.20	26.21	1576
2011-10-21	26.44	26.44	26.05	26.05	8764
2011-10-24	26.26	26.44	26.16	26.18	16930
2011-10-25	26.35	26.66	26.25	26.29	12856
2011-10-26	26.51	26.59	26.30	26.38	8597
2011-10-27	26.59	26.59	25.96	25.96	25051
2011-10-28	26.12	26.17	25.94	26.07	8560
2011-10-31	26.22	26.22	26.00	26.20	8250
2011-11-01	25.53	26.20	25.53	25.96	13057
2011-11-02	25.97	26.25	25.96	26.17	15390
2011-11-03	26.35	26.35	26.05	26.10	6325
2011-11-04	26.15	26.26	26.11	26.23	1581
2011-11-07	26.15	26.21	26.10	26.10	4405
2011-11-08	26.29	26.29	26.05	26.06	8144
2011-11-09	25.71	26.50	25.71	26.25	16473
2011-11-10	26.45	26.45	26.19	26.30	8370
2011-11-11	26.39	26.39	26.20	26.27	6374
2011-11-14	26.39	26.42	26.24	26.41	6448
2011-11-15	26.42	26.42	26.30	26.41	1071
2011-11-16	26.25	26.38	26.11	26.29	22041
2011-11-17	26.25	26.26	26.10	26.14	5809
2011-11-18	26.04	26.25	26.02	26.22	19730
2011-11-21	26.22	26.23	26.00	26.20	18167
2011-11-22	26.20	26.24	26.09	26.21	8843
2011-11-23	26.21	26.25	26.02	26.25	7730
2011-11-25	26.25	26.25	26.12	26.12	1097
2011-11-28	26.14	26.29	26.09	26.27	12119
2011-11-29	26.15	26.27	26.10	26.27	12835
2011-11-30	26.27	26.49	26.27	26.40	22057
2011-12-01	26.40	26.65	26.33	26.55	7868
2011-12-02	26.42	26.55	26.30	26.30	12712
2011-12-05	26.35	26.62	26.35	26.37	6985
2011-12-06	26.54	26.56	26.36	26.56	16453
2011-12-07	26.49	26.64	26.40	26.40	10998
2011-12-08	26.50	26.65	26.38	26.38	10214
2011-12-09	26.48	26.64	26.35	26.64	8135
2011-12-12	26.50	26.63	26.37	26.38	10365
2011-12-13	26.40	26.51	26.29	26.29	17736
2011-12-14	26.35	26.44	26.30	26.30	6499
2011-12-15	26.47	26.47	26.32	26.40	10399
2011-12-16	26.41	26.42	26.32	26.36	7762
2011-12-19	26.51	26.51	26.18	26.18	13839
2011-12-20	26.46	26.48	26.25	26.36	10877
2011-12-21	26.49	26.52	26.31	26.31	18103
2011-12-22	26.33	26.44	26.31	26.36	11243
2011-12-23	26.31	26.42	26.26	26.41	3296
2011-12-27	26.42	26.42	26.03	26.20	10389
2011-12-28	26.20	26.35	26.14	26.35	7041
2011-12-29	26.20	26.30	26.14	26.16	10044
2011-12-30	26.14	26.30	26.02	26.30	9411
2012-01-03	26.49	26.49	26.04	26.08	14891
2012-01-04	26.06	26.16	25.96	26.00	10450
2012-01-05	25.87	26.10	25.87	25.91	10216
2012-01-06	25.95	26.10	25.82	25.96	13029
2012-01-09	26.07	26.07	25.98	26.07	12050
2012-01-10	26.20	26.22	26.05	26.13	11211
2012-01-11	26.18	26.23	26.08	26.23	10444
2012-01-12	26.13	26.24	26.13	26.17	4550
2012-01-13	26.13	26.42	26.13	26.42	10169
2012-01-17	26.43	26.50	26.14	26.15	31830
2012-01-18	26.16	26.29	26.16	26.18	6475
2012-01-19	26.27	26.27	26.13	26.13	14278
2012-01-20	26.14	26.27	26.07	26.27	14809
2012-01-23	26.19	26.39	26.10	26.17	8611
2012-01-24	26.17	26.34	25.99	26.28	9275
2012-01-25	26.27	26.30	26.10	26.29	5602
2012-01-26	26.29	26.40	26.13	26.31	11138
2012-01-27	26.09	26.22	26.09	26.21	15688
2012-01-30	26.04	26.33	26.04	26.33	13784
2012-01-31	26.26	26.30	26.13	26.28	5340
2012-02-01	26.30	26.36	26.13	26.36	13636
2012-02-02	26.33	26.35	26.14	26.14	10196
2012-02-03	26.38	26.38	26.16	26.22	5761
2012-02-06	26.17	26.24	26.17	26.24	15120
2012-02-07	26.18	26.33	26.17	26.25	24879
2012-02-08	26.21	26.28	26.21	26.27	9618
2012-02-09	26.14	26.39	26.14	26.38	15742
2012-02-10	26.19	26.34	26.19	26.34	8068
2012-02-13	26.50	26.50	26.24	26.25	9395
2012-02-14	26.25	26.40	26.25	26.38	12231
2012-02-15	26.31	26.49	26.26	26.30	14066
2012-02-16	26.31	26.47	26.30	26.32	7493
2012-02-17	26.44	26.60	26.29	26.33	16655
2012-02-21	26.34	26.49	26.30	26.49	13757
2012-02-22	26.34	26.56	26.31	26.43	15911
2012-02-23	26.40	26.60	26.36	26.60	12492
2012-02-24	26.44	26.74	26.44	26.74	8723
2012-02-27	26.57	26.74	26.31	26.48	10618
2012-02-28	26.53	26.79	26.52	26.77	11093
2012-02-29	26.60	26.68	26.42	26.52	12265
2012-03-01	26.47	26.93	26.30	26.87	21121
2012-03-02	26.76	26.78	26.48	26.51	18664
2012-03-05	26.52	26.72	26.50	26.50	5806
2012-03-06	26.51	26.65	26.40	26.41	10405
2012-03-07	26.44	26.57	26.34	26.34	8106
2012-03-08	26.36	26.68	26.35	26.67	10049
2012-03-09	26.63	26.63	26.46	26.62	8749
2012-03-12	26.50	26.59	26.50	26.50	15829
2012-03-13	26.51	26.74	26.50	26.74	13931
2012-03-14	26.62	26.68	26.51	26.54	18670
2012-03-15	26.54	26.65	26.41	26.41	10399
2012-03-16	26.39	26.65	26.34	26.56	16536
2012-03-19	26.57	26.64	26.50	26.54	12249
2012-03-20	26.37	26.64	26.37	26.59	15810
2012-03-21	26.54	26.60	26.34	26.58	22812
2012-03-22	26.46	26.60	26.36	26.55	10944
2012-03-23	26.56	26.56	26.40	26.40	9245
2012-03-26	26.42	26.65	26.32	26.50	23557
2012-03-27	26.58	26.63	26.45	26.46	13400
2012-03-28	26.51	26.57	26.42	26.44	17037
2012-03-29	26.46	26.56	26.40	26.56	9597
2012-03-30	26.53	26.56	26.38	26.38	4910
2012-04-02	26.37	26.47	26.30	26.40	19636
2012-04-03	26.40	26.52	26.38	26.47	14188
2012-04-04	26.48	26.56	26.36	26.56	7448
2012-04-05	26.46	26.46	26.32	26.35	20351
2012-04-09	26.08	26.47	26.08	26.36	13789
2012-04-10	26.42	26.51	26.02	26.18	26342
2012-04-11	26.23	26.24	26.02	26.04	22951
2012-04-12	26.14	26.15	25.55	25.57	55745
2012-04-13	25.57	25.80	25.35	25.53	34803
2012-04-16	25.40	25.70	25.31	25.50	35374
2012-04-17	25.50	25.62	25.38	25.43	59274
2012-04-18	25.45	25.57	25.35	25.43	43737
2012-04-19	25.51	25.51	25.32	25.33	32324
2012-04-20	25.33	25.41	25.33	25.34	22102
2012-04-23	25.34	25.53	25.34	25.52	19101
2012-04-24	25.45	25.82	25.45	25.71	22940
2012-04-25	25.80	25.80	25.55	25.59	40589
2012-04-26	25.31	25.49	25.30	25.49	14856
2012-04-27	25.49	25.87	25.40	25.81	21936
2012-04-30	25.87	25.88	25.57	25.74	22267
2012-05-01	25.70	25.79	25.60	25.61	15322
2012-05-02	25.69	25.92	25.59	25.86	27417
2012-05-03	25.98	25.98	25.80	25.84	28249
2012-05-04	25.84	25.98	25.75	25.88	12294
2012-05-07	25.80	25.94	25.66	25.94	15989
2012-05-08	25.82	25.94	25.67	25.75	18161
2012-05-09	25.62	25.81	25.60	25.80	19477
2012-05-10	25.76	25.90	25.74	25.90	25230
2012-05-11	25.88	25.94	25.78	25.94	20368
2012-05-14	25.89	25.93	25.82	25.90	39797
2012-05-15	25.83	26.00	25.82	26.00	29632
2012-05-16	25.98	26.17	25.90	26.00	37137
2012-05-17	25.91	25.97	25.80	25.95	23019
2012-05-18	25.95	26.14	25.80	26.02	44763
2012-05-21	26.00	26.00	25.73	25.86	6523
2012-05-22	25.90	26.17	25.85	25.94	20550
2012-05-23	25.71	26.15	25.71	26.14	38056
2012-05-24	25.99	26.50	25.91	26.50	25966
2012-05-25	26.39	26.39	26.07	26.25	8134
2012-05-29	26.40	26.40	26.00	26.03	23437
2012-05-30	26.11	26.25	26.03	26.25	13340
2012-05-31	26.37	26.58	26.20	26.20	35318
2012-06-01	26.20	26.48	26.20	26.45	15783
2012-06-04	26.34	26.54	26.31	26.52	16182
2012-06-05	26.41	26.57	26.41	26.55	7460
2012-06-06	26.55	26.58	26.48	26.50	14337
2012-06-07	26.63	26.63	26.23	26.51	18594
2012-06-08	26.50	26.55	26.26	26.55	33331
2012-06-11	26.64	26.80	26.44	26.58	21863
2012-06-12	26.60	26.70	26.46	26.51	7476
2012-06-13	26.56	26.59	26.47	26.47	9284
2012-06-14	26.56	26.64	26.38	26.56	14801
2012-06-15	26.68	26.68	26.49	26.64	8518
2012-06-18	26.58	26.68	26.37	26.45	16544
2012-06-19	26.46	26.54	26.41	26.51	9427
2012-06-20	26.61	26.69	26.54	26.55	20009
2012-06-21	26.53	26.70	26.50	26.60	4732
2012-06-22	26.61	26.65	26.44	26.48	11206
2012-06-25	26.60	26.65	26.45	26.47	13208
2012-06-26	26.48	26.61	26.27	26.55	15297
2012-06-27	26.55	26.55	26.40	26.49	14445
2012-06-28	26.42	26.57	26.40	26.49	11233
2012-06-29	26.44	26.75	26.43	26.75	12998
2012-07-02	26.65	26.72	26.56	26.72	5065
2012-07-03	26.72	26.75	26.65	26.75	5506
2012-07-05	26.70	26.80	26.66	26.80	11443
2012-07-06	26.66	26.92	26.63	26.92	7825
2012-07-09	26.85	26.92	26.71	26.92	6510
2012-07-10	26.67	26.94	26.67	26.83	17433
2012-07-11	26.67	26.77	26.61	26.72	13621
2012-07-12	26.66	26.76	26.64	26.65	5389
2012-07-13	26.66	26.89	26.66	26.72	5465
2012-07-16	26.83	26.84	26.75	26.82	7875
2012-07-17	26.82	27.00	26.82	26.98	22889
2012-07-18	26.95	26.98	26.82	26.88	12252
2012-07-19	26.93	27.00	26.93	27.00	15309
2012-07-20	26.97	27.00	26.86	27.00	11420
2012-07-23	26.91	26.98	26.83	26.88	12316
2012-07-24	26.91	26.94	26.78	26.78	12317
2012-07-25	26.86	26.94	26.79	26.80	11466
2012-07-26	26.90	27.00	26.72	26.86	12453
2012-07-27	26.74	26.75	26.54	26.66	6715
2012-07-30	26.70	26.70	26.56	26.56	7516
2012-07-31	26.63	26.75	26.55	26.60	7131
2012-08-01	26.56	26.87	26.55	26.75	5087
2012-08-02	26.62	26.88	26.60	26.88	7470
2012-08-03	26.80	26.96	26.68	26.86	11083
2012-08-06	26.72	27.00	26.71	27.00	23033
2012-08-07	26.90	26.97	26.77	26.88	10973
2012-08-08	26.89	26.96	26.76	26.93	14389
2012-08-09	26.78	26.87	26.60	26.60	10659
2012-08-10	26.69	26.91	26.63	26.72	9187
2012-08-13	26.76	26.87	26.70	26.77	5549
2012-08-14	26.81	26.96	26.81	26.96	10620
2012-08-15	26.89	26.93	26.84	26.92	16963
2012-08-16	26.85	26.93	26.80	26.90	10371
2012-08-17	26.94	27.01	26.84	27.01	19096
2012-08-20	26.95	27.01	26.87	26.88	10938
2012-08-21	26.87	26.97	26.87	26.96	4324
2012-08-22	26.88	26.96	26.79	26.80	8499
2012-08-23	26.90	27.06	26.83	27.04	12437
2012-08-24	26.83	26.99	26.72	26.74	14128
2012-08-27	26.66	26.76	26.56	26.69	8328
2012-08-28	26.70	26.80	26.69	26.80	15421
2012-08-29	26.71	26.79	26.51	26.62	10836
2012-08-30	26.60	26.67	26.51	26.67	18418
2012-08-31	26.55	26.77	26.55	26.60	11543
2012-09-04	26.71	26.80	26.66	26.80	6202
2012-09-05	26.70	26.80	26.68	26.77	4309
2012-09-06	26.78	26.84	26.74	26.74	5152
2012-09-07	26.80	26.94	26.72	26.89	13506
2012-09-10	26.86	26.96	26.82	26.86	8293
2012-09-11	26.96	26.96	26.77	26.88	9527
2012-09-12	26.95	27.00	26.87	26.94	5247
2012-09-13	26.88	26.96	26.52	26.86	7593
2012-09-14	26.75	26.90	26.75	26.88	7558
2012-09-17	26.85	26.93	26.71	26.77	10403
2012-09-18	26.78	26.84	26.50	26.79	13284
2012-09-19	26.68	26.79	26.68	26.78	5505
2012-09-20	26.79	26.84	26.70	26.79	9049
2012-09-21	26.73	26.80	26.70	26.73	7556
2012-09-24	26.66	26.74	26.52	26.61	11330
2012-09-25	26.66	26.70	26.50	26.63	16954
2012-09-26	26.65	26.75	26.55	26.66	6435
2012-09-27	26.64	26.76	26.64	26.76	3436
2012-09-28	26.66	26.74	26.50	26.50	21924
2012-10-01	26.58	26.68	26.56	26.68	3320
2012-10-02	26.59	26.59	26.44	26.54	13753
2012-10-03	26.55	26.55	26.25	26.35	14982
2012-10-04	26.28	26.46	26.28	26.38	11169
2012-10-05	26.36	26.43	25.86	26.08	15554
2012-10-08	26.19	26.19	26.04	26.18	6751
2012-10-09	26.18	26.38	26.18	26.33	5452
2012-10-10	26.18	26.25	26.14	26.15	13177
2012-10-11	26.26	26.46	26.26	26.46	11840
2012-10-12	26.51	26.56	26.50	26.56	2338
2012-10-15	26.40	26.70	26.36	26.62	8836
2012-10-16	26.60	26.70	26.51	26.55	3680
2012-10-17	26.56	26.57	26.42	26.50	7717
2012-10-18	26.42	26.59	26.26	26.46	4649
2012-10-19	26.30	26.55	26.30	26.47	4675
2012-10-22	26.49	26.74	26.49	26.73	15229
2012-10-23	26.56	26.69	26.33	26.68	8664
2012-10-24	26.69	26.69	26.60	26.68	6662
2012-10-25	26.71	27.10	26.36	27.09	32978
2012-10-26	27.05	27.19	26.95	27.09	15304
2012-10-31	26.94	27.12	26.79	27.12	9625
2012-11-01	27.00	27.33	27.00	27.22	10464
2012-11-02	27.11	27.20	27.09	27.20	4601
2012-11-05	27.10	27.27	27.07	27.12	10035
2012-11-06	27.07	27.15	27.00	27.11	10761
2012-11-07	27.00	27.18	27.00	27.18	9437
2012-11-08	27.13	27.13	26.83	27.06	13966
2012-11-09	26.87	26.97	26.87	26.97	4877
2012-11-12	26.96	26.97	26.82	26.92	8891
2012-11-13	26.82	27.03	26.82	26.98	10696
2012-11-14	26.93	27.03	26.72	27.03	9626
2012-11-15	26.89	26.89	26.34	26.86	17166
2012-11-16	26.72	26.72	26.12	26.23	42171
2012-11-19	26.27	26.42	26.12	26.17	12932
2012-11-20	26.26	26.32	26.17	26.30	4589
2012-11-21	26.30	26.59	26.27	26.56	10810
2012-11-23	26.45	26.45	26.44	26.44	300
2012-11-26	26.50	26.80	26.50	26.73	6011
2012-11-27	26.77	26.93	26.77	26.85	8475
2012-11-28	26.91	26.91	26.51	26.58	16516
2012-11-29	26.52	26.71	26.46	26.46	9411
2012-11-30	26.51	26.73	26.37	26.38	7104
2012-12-03	26.36	26.45	26.34	26.41	7117
2012-12-04	26.38	26.63	26.37	26.61	8417
2012-12-05	26.48	26.63	26.47	26.53	11153
2012-12-06	26.46	26.61	26.43	26.61	9377
2012-12-07	26.57	26.61	26.47	26.49	6098
2012-12-10	26.54	26.64	26.39	26.40	14898
2012-12-11	26.42	26.52	26.42	26.43	9327
2012-12-12	26.47	26.55	26.39	26.42	9346
2012-12-13	26.49	26.63	26.49	26.63	15635
2012-12-14	26.65	26.74	26.26	26.48	15693
2012-12-17	26.58	26.60	26.44	26.52	6916
2012-12-18	26.56	26.56	26.32	26.40	9625
2012-12-19	26.41	26.49	26.33	26.49	5156
2012-12-20	26.38	26.42	26.33	26.34	9143
2012-12-21	26.35	26.39	26.25	26.30	10089
2012-12-24	26.25	26.38	26.25	26.34	5726
2012-12-26	26.46	26.58	26.45	26.49	16203
2012-12-27	26.43	26.43	26.28	26.33	6846
2012-12-28	26.30	26.34	26.28	26.30	7671
2012-12-31	26.35	26.70	26.35	26.47	9108
2013-01-02	26.65	26.70	26.55	26.60	12822
2013-01-03	26.70	26.75	26.61	26.61	3818
2013-01-04	26.61	26.66	26.61	26.66	2322
2013-01-07	26.65	26.70	26.60	26.60	5123
2013-01-08	26.65	27.13	26.65	27.13	7616
2013-01-09	27.01	27.05	26.82	27.03	7547
2013-01-10	26.89	26.89	26.60	26.73	8470
2013-01-11	26.72	26.72	26.52	26.52	3136
2013-01-14	26.61	26.75	26.61	26.74	5340
2013-01-15	26.69	26.78	26.50	26.78	9761
2013-01-16	26.73	26.80	26.53	26.80	6200
2013-01-17	26.73	26.91	26.69	26.91	8005
2013-01-18	26.96	26.99	26.86	26.86	5958
2013-01-22	26.98	26.98	26.69	26.71	11957
2013-01-23	26.69	26.77	26.56	26.71	13935
2013-01-24	26.79	26.90	26.79	26.80	5145
2013-01-25	26.80	26.83	26.69	26.76	8860
2013-01-28	26.70	26.74	26.38	26.40	30647
2013-01-29	26.14	26.40	26.14	26.40	12296
2013-01-30	26.37	26.44	26.27	26.36	6610
2013-01-31	26.32	26.40	26.31	26.32	10937
2013-02-01	26.38	26.45	26.34	26.45	7681
2013-02-04	26.49	26.75	26.37	26.54	25425
2013-02-05	26.58	26.58	26.26	26.34	12423
2013-02-06	26.27	26.39	26.27	26.36	8724
2013-02-07	26.28	26.38	26.25	26.34	9888
2013-02-08	26.34	26.47	26.29	26.42	9836
2013-02-11	26.41	26.62	26.41	26.54	6742
2013-02-12	26.68	26.70	26.58	26.58	6340
2013-02-13	27.01	27.01	26.61	26.61	10304
2013-02-14	26.75	26.75	26.61	26.69	7475
2013-02-15	26.62	26.67	26.59	26.66	4826
2013-02-19	26.82	26.82	26.42	26.45	24532
2013-02-20	26.50	26.69	26.49	26.69	9759
2013-02-21	26.77	26.79	26.70	26.72	5566
2013-02-22	26.65	26.69	26.56	26.61	5073
2013-02-25	26.54	26.66	26.54	26.63	7280
2013-02-26	26.60	26.74	26.57	26.57	5071
2013-02-27	26.56	26.69	26.56	26.68	4398
2013-02-28	26.89	26.94	26.58	26.58	11217
2013-03-01	26.68	26.68	26.36	26.36	9776
2013-03-04	26.36	26.52	26.36	26.51	13038
2013-03-05	26.60	26.60	26.38	26.40	17953
2013-03-06	26.56	26.56	26.38	26.54	13305
2013-03-07	26.46	26.55	26.46	26.49	6515
2013-03-08	26.60	26.60	26.46	26.47	9341
2013-03-11	26.59	26.60	26.52	26.60	4768
2013-03-12	26.73	26.73	26.54	26.54	8019
2013-03-13	26.55	26.59	26.51	26.54	4305
2013-03-14	26.48	26.49	26.38	26.42	9527
2013-03-15	26.43	26.70	26.43	26.70	8435
2013-03-18	26.48	26.69	26.48	26.63	13182
2013-03-19	26.72	26.75	26.67	26.72	11688
2013-03-20	26.75	26.85	26.71	26.81	5730
2013-03-21	26.65	26.74	26.63	26.74	3770
2013-03-22	26.85	27.00	26.81	27.00	12029
2013-03-25	27.12	27.13	26.87	26.87	12659
2013-03-26	26.86	26.95	26.86	26.95	4213
2013-03-27	26.85	27.00	26.75	26.75	5542
2013-03-28	26.70	26.74	26.62	26.70	14795
2013-04-01	26.76	27.00	26.76	26.96	5937
2013-04-02	27.08	27.08	26.94	26.96	5141
2013-04-03	27.02	27.03	26.70	26.83	14967
2013-04-04	26.85	26.85	26.55	26.55	8079
2013-04-05	26.55	26.59	26.54	26.54	5312
2013-04-08	26.51	26.53	26.30	26.35	15293
2013-04-09	26.36	26.40	25.82	25.93	45628
2013-04-10	25.92	26.03	25.85	25.97	39538
2013-04-11	25.92	26.09	25.90	26.03	28848
2013-04-12	26.00	26.10	25.95	26.05	25862
2013-04-15	26.01	26.09	25.94	26.00	22068
2013-04-16	26.02	26.06	25.80	25.97	86152
2013-04-17	26.05	26.09	26.00	26.00	29562
2013-04-18	25.93	26.00	25.89	25.92	29503
2013-04-19	25.91	26.08	25.87	26.07	28000
2013-04-22	26.03	26.17	25.90	26.08	31992
2013-04-23	26.00	26.06	25.95	26.04	30298
2013-04-24	26.04	26.05	25.96	25.97	8905
2013-04-25	26.01	26.05	25.95	26.05	11013
2013-04-26	25.85	26.01	25.77	26.00	7419
2013-04-29	25.92	26.23	25.92	26.01	15441
2013-04-30	25.99	26.07	25.92	25.92	10399
2013-05-01	25.93	26.15	25.93	26.08	18806
2013-05-02	26.10	26.10	25.89	25.96	15815
2013-05-03	26.06	26.07	26.00	26.01	12793
2013-05-06	26.09	26.10	25.96	26.04	14680
2013-05-07	25.97	26.10	25.97	26.05	15927
2013-05-08	26.02	26.06	25.87	25.97	24158
2013-05-09	25.95	26.06	25.93	26.00	16937
2013-05-10	26.05	26.10	25.92	26.00	14224
2013-05-13	26.00	26.00	25.92	25.96	17232
2013-05-14	26.04	26.04	25.91	25.91	7087
2013-05-15	25.91	25.98	25.91	25.94	5852
2013-05-16	25.94	26.10	25.91	26.05	10857
2013-05-17	26.07	26.09	25.94	26.05	16709
2013-05-20	26.10	26.18	26.04	26.17	9237
2013-05-21	26.06	26.18	25.97	26.10	12461
2013-05-22	26.06	26.06	25.87	25.92	18035
2013-05-23	25.92	25.98	25.90	25.91	7943
2013-05-24	25.90	25.99	25.83	25.93	9808
2013-05-28	25.93	26.00	25.89	25.91	6286
2013-05-29	25.93	25.93	25.75	25.85	19830
2013-05-30	25.75	25.88	25.70	25.74	10385
2013-05-31	25.82	25.82	25.07	25.07	17634
2013-06-03	25.09	25.32	24.87	25.32	25363
2013-06-04	25.38	25.52	25.20	25.48	13586
2013-06-05	25.60	25.60	25.25	25.28	19705
2013-06-06	25.25	25.26	25.00	25.06	15934
2013-06-07	25.01	25.30	25.01	25.20	11912
2013-06-10	25.39	25.39	25.16	25.19	10126
2013-06-11	25.29	25.37	25.05	25.21	22604
2013-06-12	25.16	25.24	25.05	25.18	17599
2013-06-13	25.07	25.15	25.00	25.07	17173
2013-06-14	25.08	25.33	25.08	25.20	13553
2013-06-17	25.31	25.37	25.23	25.31	5421
2013-06-18	25.35	25.35	25.06	25.20	21685
2013-06-19	25.12	25.36	25.00	25.01	15971
2013-06-20	24.93	24.94	24.77	24.93	14890
2013-06-21	24.99	25.00	24.76	24.89	14895
2013-06-24	24.64	24.72	24.05	24.46	34338
2013-06-25	24.46	24.81	24.25	24.48	39230
2013-06-26	24.69	24.70	24.23	24.59	28268
2013-06-27	24.62	25.00	24.56	24.86	18356
2013-06-28	24.90	25.44	24.87	25.37	19982
2013-07-01	25.28	25.43	25.22	25.39	12095
2013-07-02	25.34	25.57	24.84	25.28	15497
2013-07-03	25.22	25.22	24.70	24.71	12059
2013-07-05	24.75	25.06	24.75	24.98	8653
2013-07-08	24.98	24.98	24.70	24.71	7639
2013-07-09	24.72	25.11	24.72	25.08	18588
2013-07-10	25.16	25.45	25.16	25.35	14142
2013-07-11	25.40	25.42	25.17	25.32	6095
2013-07-12	25.32	25.39	25.03	25.23	8034
2013-07-15	25.21	25.29	25.20	25.26	14561
2013-07-16	25.20	25.34	25.20	25.24	10108
2013-07-17	25.21	25.34	24.88	25.22	8031
2013-07-18	25.34	25.34	25.20	25.25	20413
2013-07-19	25.13	25.39	24.95	25.22	19393
2013-07-22	25.23	25.45	25.23	25.36	12156
2013-07-23	25.25	25.37	25.24	25.37	4214
2013-07-24	25.34	25.39	25.11	25.25	15591
2013-07-25	25.07	25.25	25.00	25.10	10230
2013-07-26	25.07	25.26	25.07	25.17	6395
2013-07-29	25.01	25.13	24.95	25.13	9942
2013-07-30	25.15	25.26	24.95	24.95	10420
2013-07-31	24.95	25.18	24.95	24.95	8572
2013-08-01	25.02	25.15	24.95	25.00	28193
2013-08-02	25.01	25.09	25.01	25.04	10050
2013-08-05	25.14	25.15	24.84	25.01	13569
2013-08-06	24.99	25.00	24.75	24.91	15444
2013-08-07	24.98	24.99	24.73	24.85	12637
2013-08-08	24.96	25.09	24.83	25.09	15020
2013-08-09	25.05	25.05	24.88	24.96	5453
2013-08-12	25.02	25.12	24.83	24.88	18717
2013-08-13	24.85	25.04	24.74	24.75	13120
2013-08-14	24.86	24.88	24.25	24.27	17746
2013-08-15	24.25	24.25	24.03	24.10	19029
2013-08-16	24.00	24.25	23.90	24.00	25547
2013-08-19	24.00	24.25	23.86	24.03	12152
2013-08-20	23.86	23.86	22.83	23.16	91635
2013-08-21	23.05	23.21	22.83	22.99	45998
2013-08-22	22.90	23.06	22.85	23.03	37649
2013-08-23	23.07	23.30	23.04	23.19	9238
2013-08-26	23.30	23.65	23.25	23.50	35929
2013-08-27	23.48	23.70	23.48	23.54	27521
2013-08-28	23.56	23.73	23.50	23.51	15748
2013-08-29	23.50	23.65	23.40	23.53	16284
2013-08-30	23.45	23.45	23.30	23.30	10010
2013-09-03	23.30	23.40	23.14	23.21	18728
2013-09-04	23.11	23.29	23.10	23.16	15511
2013-09-05	23.15	23.21	23.05	23.20	12983
2013-09-06	23.30	23.38	23.09	23.30	13189
2013-09-09	23.25	23.72	23.25	23.57	15164
2013-09-10	23.58	23.71	23.51	23.59	16945
2013-09-11	23.51	23.75	23.33	23.35	22760
2013-09-12	23.49	23.49	23.16	23.33	18012
2013-09-13	23.19	23.45	23.15	23.40	13160
2013-09-16	23.60	23.60	23.30	23.40	10313
2013-09-17	23.30	23.46	22.82	23.05	40143
2013-09-18	22.86	22.96	22.32	22.78	54544
2013-09-19	22.66	22.95	22.40	22.53	25769
2013-09-20	22.64	22.65	22.35	22.42	20572
2013-09-23	22.42	22.54	22.20	22.29	26306
2013-09-24	22.30	22.30	22.10	22.15	26261
2013-09-25	22.08	22.30	22.08	22.25	18926
2013-09-26	22.08	22.27	22.08	22.26	16976
2013-09-27	22.30	22.47	22.09	22.33	12633
2013-09-30	22.27	22.41	22.14	22.27	38392
2013-10-01	22.20	22.48	22.18	22.47	14828
2013-10-02	22.50	22.51	22.23	22.44	26775
2013-10-03	22.40	22.72	22.40	22.69	23746
2013-10-04	22.60	22.97	22.60	22.91	18661
2013-10-07	22.71	23.06	22.71	22.91	19013
2013-10-08	22.90	23.04	22.66	22.75	8821
2013-10-09	22.85	22.97	22.80	22.90	14427
2013-10-10	23.03	23.03	22.85	22.94	14032
2013-10-11	22.90	23.00	22.75	22.99	11656
2013-10-14	22.99	23.10	22.81	22.95	13456
2013-10-15	22.92	23.12	22.62	22.80	18802
2013-10-16	22.85	23.08	22.59	22.61	26278
2013-10-17	22.65	22.99	22.65	22.92	23288
2013-10-18	22.89	23.17	22.89	23.10	19952
2013-10-21	23.09	23.11	22.67	22.76	22213
2013-10-22	22.70	22.94	22.60	22.75	42148
2013-10-23	22.64	22.90	22.61	22.66	33180
2013-10-24	22.61	22.86	22.61	22.76	18757
2013-10-25	22.84	22.87	22.71	22.75	13159
2013-10-28	22.75	22.82	22.46	22.54	11524
2013-10-29	22.38	22.82	22.24	22.75	30575
2013-10-30	22.68	22.83	22.65	22.83	8567
2013-10-31	22.71	22.88	22.71	22.76	16951
2013-11-01	22.76	22.89	22.71	22.75	23043
2013-11-04	22.69	22.83	22.69	22.83	20749
2013-11-05	22.67	22.76	22.51	22.55	9256
2013-11-06	22.69	22.69	22.51	22.64	13423
2013-11-07	22.52	22.85	22.41	22.61	39076
2013-11-08	22.75	22.75	22.59	22.61	22374
2013-11-11	22.61	22.79	22.58	22.60	9483
2013-11-12	22.65	22.84	22.34	22.39	16250
2013-11-13	22.39	22.59	22.39	22.40	11308
2013-11-14	22.49	22.56	22.39	22.55	15966
2013-11-15	22.65	22.65	22.55	22.60	14158
2013-11-18	22.56	22.56	22.35	22.43	8103
2013-11-19	22.51	22.61	22.35	22.42	10535
2013-11-20	22.45	22.50	22.35	22.45	16639
2013-11-21	22.35	22.50	22.06	22.08	41061
2013-11-22	22.16	22.37	21.88	22.08	64564
2013-11-25	22.01	22.27	21.99	22.02	27302
2013-11-26	22.05	22.09	21.93	22.03	17270
2013-11-27	22.12	22.31	21.88	22.29	30482
2013-11-29	22.26	22.29	22.03	22.03	13713
2013-12-02	22.01	22.34	22.01	22.18	25572
2013-12-03	22.28	22.30	22.04	22.09	52923
2013-12-04	22.11	22.20	22.01	22.06	19271
2013-12-05	22.12	22.13	21.83	22.04	31312
2013-12-06	22.00	22.20	21.88	22.11	28583
2013-12-09	22.02	22.12	21.89	21.95	25450
2013-12-10	21.87	22.18	21.87	22.09	35504
2013-12-11	22.05	22.09	21.80	21.81	24134
2013-12-12	21.73	22.05	21.63	22.05	34231
2013-12-13	21.93	22.21	21.90	22.06	14003
2013-12-16	22.00	22.09	21.67	21.80	36907
2013-12-17	21.76	21.90	21.70	21.89	38812
2013-12-18	21.79	21.84	21.69	21.84	28011
2013-12-19	21.78	21.78	21.65	21.72	30388
2013-12-20	21.61	21.78	21.56	21.74	36365
2013-12-23	21.62	21.77	21.60	21.69	29503
2013-12-24	21.61	21.78	21.58	21.77	20475
2013-12-26	21.72	21.77	21.58	21.58	17911
2013-12-27	21.60	21.69	21.48	21.50	61361
2013-12-30	21.37	21.45	21.09	21.28	54135
2013-12-31	21.50	21.52	21.08	21.20	39863
2014-01-02	21.08	21.50	21.08	21.23	32897
2014-01-03	21.22	22.22	21.19	22.00	116066
2014-01-06	22.03	22.83	22.03	22.67	33632
2014-01-07	22.75	22.90	22.40	22.55	38748
2014-01-08	22.57	22.66	22.40	22.61	23956
2014-01-09	22.54	22.96	22.51	22.90	31785
2014-01-10	22.91	22.99	22.83	22.87	11652
2014-01-13	22.83	22.96	22.80	22.95	12243
2014-01-14	22.85	23.24	22.85	23.13	36025
2014-01-15	23.18	23.42	23.10	23.27	29245
2014-01-16	23.39	23.39	23.04	23.10	15495
2014-01-17	23.10	23.25	22.94	22.98	16033
2014-01-21	22.91	23.00	22.83	22.92	11390
2014-01-22	22.93	23.03	22.85	22.97	17975
2014-01-23	22.89	23.00	22.82	22.92	12413
2014-01-24	22.91	22.91	22.59	22.65	13199
2014-01-27	23.14	23.14	22.30	22.51	18884
2014-01-28	22.47	22.81	22.47	22.81	17152
2014-01-29	22.67	22.68	22.34	22.34	15460
2014-01-30	22.08	22.88	22.08	22.41	23199
2014-01-31	22.33	22.90	22.33	22.74	26316
2014-02-03	22.71	22.99	22.71	22.98	14602
2014-02-04	23.00	23.27	22.80	23.03	19121
2014-02-05	23.10	23.13	22.56	22.65	33008
2014-02-06	22.72	22.72	22.41	22.44	23565
2014-02-07	22.45	22.55	22.41	22.50	16284
2014-02-10	22.54	22.90	22.54	22.82	16333
2014-02-11	22.75	22.94	22.65	22.89	17115
2014-02-12	22.94	23.00	22.81	22.86	21340
2014-02-13	22.90	22.97	22.77	22.80	16603
2014-02-14	22.92	23.04	22.78	23.01	25541
2014-02-18	23.12	23.12	22.88	22.90	22889
2014-02-19	22.88	23.34	22.88	23.09	28160
2014-02-20	23.07	23.35	23.07	23.24	17389
2014-02-21	23.14	23.35	23.03	23.26	10272
2014-02-24	23.38	23.50	23.28	23.34	15164
2014-02-25	23.27	23.57	23.26	23.34	31084
2014-02-26	23.26	23.40	23.26	23.35	9097
2014-02-27	23.37	23.37	22.97	23.14	34442
2014-02-28	23.22	23.23	23.03	23.11	14776
2014-03-03	23.20	23.26	23.03	23.26	7382
2014-03-04	23.38	23.38	23.14	23.21	17827
2014-03-05	23.39	23.39	23.24	23.34	28082
2014-03-06	23.39	23.39	23.24	23.28	13314
2014-03-07	23.34	23.34	23.11	23.14	14831
2014-03-10	23.07	23.26	23.04	23.22	17568
2014-03-11	23.23	23.34	23.10	23.28	35079
2014-03-12	23.15	23.38	23.15	23.31	20380
2014-03-13	23.40	24.07	23.38	23.91	57027
2014-03-14	23.86	24.10	23.77	24.10	16573
2014-03-17	24.10	24.17	23.96	24.05	26548
2014-03-18	24.18	24.18	23.96	24.05	14368
2014-03-19	24.09	24.18	23.73	24.05	41937
2014-03-20	23.97	24.14	23.97	23.97	9666
2014-03-21	24.05	24.05	23.41	23.75	16580
2014-03-24	23.94	23.97	23.56	23.76	10685
2014-03-25	23.99	24.09	23.83	23.98	14480
2014-03-26	23.98	24.00	23.81	23.98	11432
2014-03-27	24.00	24.10	24.00	24.08	5702
2014-03-28	24.13	24.13	23.90	23.90	9944
2014-03-31	23.99	24.08	23.86	23.90	32645
2014-04-01	23.91	23.97	23.78	23.94	11885
2014-04-02	23.89	24.15	23.89	23.95	13285
2014-04-03	23.99	24.47	23.94	24.32	24474
2014-04-04	24.42	24.42	24.15	24.15	11272
2014-04-07	24.09	24.30	24.02	24.07	16312
2014-04-08	24.21	24.21	24.00	24.00	21289
2014-04-09	24.09	24.10	23.90	23.93	13418
2014-04-10	24.02	24.02	23.80	23.88	19159
2014-04-11	23.98	24.03	23.86	23.94	15024
2014-04-14	23.95	23.95	23.78	23.87	11095
2014-04-15	23.86	24.04	23.84	23.94	22769
2014-04-16	24.00	24.05	23.91	23.94	19116
2014-04-17	23.97	23.97	23.82	23.92	13488
2014-04-21	23.94	24.37	23.94	24.05	20113
2014-04-22	24.15	24.20	24.11	24.13	6921
2014-04-23	24.11	24.20	24.00	24.07	17620
2014-04-24	24.15	24.29	23.86	23.97	56772
2014-04-25	23.94	23.94	23.70	23.89	21882
2014-04-28	23.66	23.79	23.43	23.65	15990
2014-04-29	23.77	23.97	23.60	23.78	22553
2014-04-30	23.71	23.99	23.69	23.81	26891
2014-05-01	23.88	24.08	23.84	23.87	21431
2014-05-02	23.92	23.92	23.62	23.79	20593
2014-05-05	23.78	23.91	23.70	23.87	17770
2014-05-06	23.86	23.87	23.70	23.85	20527
2014-05-07	23.74	23.89	23.74	23.81	19160
2014-05-08	23.71	23.84	23.70	23.84	7008
2014-05-09	23.88	23.88	23.73	23.75	9209
2014-05-12	23.70	23.90	23.70	23.85	19296
2014-05-13	23.80	24.00	23.80	23.97	35222
2014-05-14	23.97	24.05	23.87	24.04	10150
2014-05-15	24.00	24.05	23.85	23.95	26268
2014-05-16	24.05	24.19	23.92	24.03	15091
2014-05-19	24.04	24.06	23.88	23.88	13131
2014-05-20	24.02	24.04	23.82	23.87	13952
2014-05-21	23.98	23.98	23.81	23.81	8180
2014-05-22	23.85	23.85	23.75	23.78	13041
2014-05-23	23.82	23.92	23.82	23.85	2060
2014-05-27	23.99	23.99	23.87	23.96	9310
2014-05-28	23.95	24.00	23.91	23.94	5863
2014-05-29	23.91	24.23	23.91	24.07	14678
2014-05-30	24.04	24.04	23.91	23.95	5832
2014-06-02	23.86	24.07	23.83	23.83	10997
2014-06-03	23.96	24.12	23.83	23.95	10736
2014-06-04	23.83	23.98	23.81	23.87	4804
2014-06-05	23.76	23.90	23.72	23.80	31398
2014-06-06	23.85	23.88	23.76	23.83	10750
2014-06-09	23.74	23.90	23.74	23.88	11659
2014-06-10	23.89	23.90	23.73	23.89	18773
2014-06-11	23.90	23.95	23.83	23.94	13159
2014-06-12	23.97	23.98	23.85	23.90	10734
2014-06-13	23.77	23.88	23.72	23.73	27823
2014-06-16	23.79	23.98	23.79	23.92	12416
2014-06-17	23.89	23.91	23.79	23.91	9685
2014-06-18	23.91	24.04	23.88	24.00	31113
2014-06-19	24.14	24.56	24.00	24.50	31001
2014-06-20	24.26	24.33	24.05	24.17	15067
2014-06-23	24.17	24.19	24.02	24.18	6409
2014-06-24	24.18	24.20	24.03	24.18	10679
2014-06-25	24.15	24.30	24.15	24.20	16711
2014-06-26	24.29	24.30	24.15	24.18	15381
2014-06-27	24.18	24.28	24.15	24.20	11964
2014-06-30	24.28	24.33	24.17	24.23	15088
2014-07-01	24.28	24.30	24.15	24.17	12017
2014-07-02	24.17	24.31	24.15	24.30	12435
2014-07-03	24.29	24.30	24.18	24.30	4127
2014-07-07	24.30	24.35	24.20	24.28	10669
2014-07-08	24.34	24.35	24.26	24.32	7314
2014-07-09	24.34	24.39	24.31	24.33	10284
2014-07-10	24.31	24.46	24.25	24.43	6107
2014-07-11	24.49	24.50	24.34	24.45	9480
2014-07-14	24.47	24.50	24.46	24.49	9145
2014-07-15	24.53	25.00	24.50	24.53	25472
2014-07-16	24.49	24.56	24.37	24.53	7052
2014-07-17	24.43	24.53	24.29	24.52	5817
2014-07-18	24.51	24.62	24.40	24.50	4990
2014-07-21	24.61	24.64	24.53	24.53	9555
2014-07-22	24.53	24.68	24.52	24.57	12117
2014-07-23	24.64	24.65	24.53	24.64	14144
2014-07-24	24.60	24.65	24.43	24.49	11747
2014-07-25	24.47	24.60	24.47	24.48	6276
2014-07-28	24.49	24.57	24.45	24.54	13583
2014-07-29	24.39	24.64	24.34	24.60	16124
2014-07-30	24.46	24.63	24.42	24.46	7064
2014-07-31	24.42	24.51	24.30	24.30	11047
2014-08-01	24.47	24.52	24.31	24.42	6553
2014-08-04	24.54	24.54	24.31	24.38	9243
2014-08-05	24.49	24.60	24.35	24.49	8950
2014-08-06	24.55	24.56	24.50	24.52	8328
2014-08-07	24.60	24.60	24.44	24.44	12576
2014-08-08	24.46	24.62	24.44	24.54	6322
2014-08-11	24.57	24.61	24.50	24.56	4711
2014-08-12	24.51	24.60	24.38	24.39	6212
2014-08-13	24.36	24.51	24.36	24.49	15063
2014-08-14	24.37	24.57	24.07	24.10	45614
2014-08-15	24.12	24.12	23.90	24.02	13536
2014-08-18	24.17	24.17	23.84	23.88	25890
2014-08-19	23.91	24.05	23.67	24.05	20474
2014-08-20	23.98	24.10	23.93	23.99	21395
2014-08-21	23.99	24.01	23.89	23.95	15011
2014-08-22	23.93	23.96	23.83	23.86	10524
2014-08-25	23.86	23.99	23.76	23.99	16142
2014-08-26	23.98	24.09	23.97	24.08	15240
2014-08-27	24.10	24.19	24.00	24.07	13534
2014-08-28	24.08	24.12	23.96	24.12	13716
2014-08-29	23.98	24.14	23.92	23.92	9843
2014-09-02	23.99	24.02	23.82	23.86	12554
2014-09-03	23.80	23.95	23.67	23.89	23535
2014-09-04	23.92	23.92	23.62	23.67	21633
2014-09-05	23.82	23.95	23.77	23.87	18603
2014-09-08	23.78	24.04	23.72	23.86	14515
2014-09-09	23.92	23.93	23.65	23.88	7589
2014-09-10	23.91	24.02	23.68	23.97	19986
2014-09-11	23.85	24.14	23.85	24.00	16969
2014-09-12	24.07	24.12	23.86	23.94	15667
2014-09-15	23.90	23.99	23.86	23.89	12518
2014-09-16	23.80	23.87	23.80	23.87	5079
2014-09-17	23.98	23.98	23.83	23.91	8253
2014-09-18	23.98	23.98	23.78	23.96	7196
2014-09-19	23.86	23.98	23.86	23.93	11668
2014-09-22	23.90	23.95	23.86	23.92	5480
2014-09-23	23.92	23.99	23.88	23.96	16522
2014-09-24	23.96	23.99	23.91	23.97	14231
2014-09-25	23.93	23.98	23.85	23.86	18063
2014-09-26	23.85	23.98	23.85	23.87	13353
2014-09-29	23.73	23.98	23.73	23.98	13608
2014-09-30	23.93	23.99	23.89	23.99	7358
2014-10-01	23.99	24.03	23.92	23.97	7047
2014-10-02	24.03	24.22	24.03	24.22	13591
2014-10-03	24.17	24.21	24.12	24.16	7008
2014-10-06	24.17	24.20	24.09	24.17	12911
2014-10-07	24.07	24.18	24.07	24.16	7805
2014-10-08	24.10	24.16	24.02	24.07	7257
2014-10-09	24.00	24.13	24.00	24.02	6653
2014-10-10	24.12	24.12	24.02	24.10	13703
2014-10-13	24.12	24.12	24.05	24.09	7217
2014-10-14	24.12	24.12	24.03	24.07	8350
2014-10-15	24.00	24.18	24.00	24.17	31240
2014-10-16	24.18	24.20	24.03	24.08	21558
2014-10-17	24.06	24.26	24.06	24.25	12043
2014-10-20	24.10	24.33	24.08	24.29	11005
2014-10-21	24.32	24.34	24.25	24.30	17717
2014-10-22	24.26	24.35	24.26	24.32	10187
2014-10-23	24.35	24.43	24.31	24.42	29149
2014-10-24	24.48	24.72	24.42	24.71	13437
2014-10-27	24.65	24.75	24.37	24.75	14327
2014-10-28	24.74	24.75	24.39	24.60	12590
2014-10-29	24.55	24.63	24.25	24.31	19572
2014-10-30	24.31	24.39	24.10	24.20	7635
2014-10-31	24.18	24.52	23.91	24.52	37268
2014-11-03	24.50	24.50	24.06	24.24	29558
2014-11-04	24.29	24.40	24.19	24.32	13850
2014-11-05	24.41	24.46	24.27	24.45	15842
2014-11-06	24.34	24.46	24.25	24.38	17194
2014-11-07	24.32	24.42	24.31	24.40	9357
2014-11-10	24.42	24.42	24.34	24.41	11730
2014-11-11	24.41	24.45	24.36	24.45	9657
2014-11-12	24.42	24.42	24.24	24.24	19385
2014-11-13	24.36	24.39	24.29	24.29	2000
2014-11-14	24.26	24.44	24.26	24.44	6658
2014-11-17	24.44	24.49	24.31	24.49	14268
2014-11-18	24.40	24.68	24.40	24.54	14627
2014-11-19	24.64	24.84	24.55	24.70	7477
2014-11-20	24.61	24.86	24.58	24.78	17539
2014-11-21	24.80	24.91	24.76	24.84	9377
2014-11-24	24.78	24.92	24.46	24.46	19215
2014-11-25	24.46	24.62	24.30	24.40	11149
2014-11-26	24.49	24.54	24.38	24.42	9882
2014-11-28	24.52	24.54	24.31	24.31	4443
2014-12-01	24.48	24.50	24.32	24.45	10319
2014-12-02	24.47	24.68	24.45	24.58	8085
2014-12-03	24.72	24.82	24.62	24.74	13074
2014-12-04	24.68	24.70	24.59	24.68	10329
2014-12-05	24.63	24.75	24.63	24.71	7067
2014-12-08	24.68	24.69	24.40	24.56	17460
2014-12-09	24.42	24.63	24.40	24.60	9143
2014-12-10	24.63	24.68	24.50	24.50	9916
2014-12-11	24.55	24.58	24.50	24.53	4577
2014-12-12	24.50	24.52	24.25	24.29	9980
2014-12-15	24.31	24.50	24.31	24.41	14479
2014-12-16	24.35	24.59	24.33	24.48	16015
2014-12-17	24.59	24.65	24.44	24.44	15649
2014-12-18	24.59	24.80	24.31	24.35	20468
2014-12-19	24.33	24.56	24.27	24.30	6048
2014-12-22	24.29	24.43	24.26	24.32	13873
2014-12-23	24.40	24.46	24.33	24.42	15016
2014-12-24	24.35	24.41	24.35	24.39	2379
2014-12-26	24.36	24.41	24.35	24.37	4211
2014-12-29	24.26	24.40	24.26	24.36	12303
2014-12-30	24.35	24.37	24.29	24.29	3803
2014-12-31	24.35	24.46	24.25	24.30	23052
2015-01-02	24.44	24.47	24.31	24.42	2354
2015-01-05	24.44	24.53	24.41	24.50	12400
2015-01-06	24.80	24.80	24.44	24.58	14688
2015-01-07	24.68	24.69	24.51	24.53	10300
2015-01-08	24.60	24.75	24.59	24.71	13373
2015-01-09	24.59	24.68	24.55	24.65	11411
2015-01-12	24.73	24.73	24.55	24.66	10986
2015-01-13	24.79	24.79	24.57	24.63	14567
2015-01-14	24.63	24.83	24.57	24.83	12744
2015-01-15	24.88	24.89	24.77	24.77	8275
2015-01-16	24.70	24.88	24.58	24.77	12809
2015-01-20	24.75	24.79	24.62	24.71	23322
2015-01-21	24.69	24.75	24.65	24.66	12215
2015-01-22	24.72	24.80	24.67	24.80	16058
2015-01-23	24.82	24.83	24.80	24.83	8454
2015-01-26	24.80	24.91	24.75	24.86	10197
2015-01-27	24.88	24.99	24.78	24.92	11453
2015-01-28	24.88	25.19	24.70	25.12	12162
2015-01-29	25.08	25.16	25.04	25.16	5402
2015-01-30	25.01	25.15	24.97	24.97	12381
2015-02-02	24.90	25.12	24.87	24.87	17477
2015-02-03	24.94	24.99	24.77	24.79	15207
2015-02-04	24.79	24.88	24.72	24.78	14299
2015-02-05	24.84	24.94	24.80	24.92	13134
2015-02-06	24.97	25.07	24.96	25.03	9399
2015-02-09	25.00	25.00	24.88	24.96	6190
2015-02-10	25.06	25.06	24.78	24.83	17573
2015-02-11	24.90	25.03	24.79	25.03	14570
2015-02-12	25.00	25.01	24.96	24.97	2098
2015-02-13	24.95	25.00	24.84	24.87	12886
2015-02-17	24.95	24.99	24.85	24.85	9271
2015-02-18	24.85	24.98	24.82	24.98	7396
2015-02-19	24.86	24.99	24.86	24.94	5739
2015-02-20	24.96	25.00	24.90	24.95	7264
2015-02-23	24.98	24.98	24.84	24.86	10290
2015-02-24	24.94	24.95	24.82	24.82	19994
2015-02-25	24.90	24.90	24.83	24.83	10974
2015-02-26	24.90	24.98	24.83	24.97	8707
2015-02-27	24.97	24.99	24.82	24.86	19853
2015-03-02	24.89	24.91	24.67	24.84	15912
2015-03-03	24.91	24.91	24.74	24.82	8057
2015-03-04	24.75	24.81	24.61	24.61	21614
2015-03-05	24.65	24.80	24.64	24.76	11526
2015-03-06	24.63	24.71	24.63	24.65	6863
2015-03-09	24.71	24.71	24.44	24.62	14257
2015-03-10	24.72	24.76	24.49	24.51	18580
2015-03-11	24.68	24.72	24.53	24.62	4310
2015-03-12	24.62	24.72	24.60	24.60	9834
2015-03-13	24.60	24.70	24.52	24.68	12991
2015-03-16	24.79	24.79	24.61	24.68	11661
2015-03-17	24.58	24.72	24.55	24.68	12635
2015-03-18	24.73	24.89	24.68	24.88	15015
2015-03-19	24.93	25.02	24.88	24.91	30790
2015-03-20	24.94	25.02	24.91	25.00	25150
2015-03-23	25.01	25.05	24.97	24.98	8381
2015-03-24	25.01	25.05	25.01	25.01	9692
2015-03-25	25.01	25.05	24.98	25.05	14882
2015-03-26	25.02	25.08	25.00	25.03	10926
2015-03-27	25.00	25.09	25.00	25.05	7175
2015-03-30	25.04	25.09	24.97	25.04	18105
2015-03-31	25.03	25.18	25.03	25.14	28973
2015-04-01	25.15	25.25	25.15	25.23	67803
2015-04-02	25.20	25.20	25.16	25.19	12024
2015-04-06	25.16	25.25	25.16	25.17	63042
2015-04-07	25.19	25.32	25.16	25.18	120701
2015-04-08	25.18	25.21	25.15	25.20	47842
2015-04-09	25.15	25.24	25.15	25.21	68690
2015-04-10	25.16	25.24	25.15	25.15	34056
2015-04-13	25.19	25.23	25.15	25.18	34808
2015-04-14	25.18	25.20	25.16	25.20	45430
2015-04-15	25.21	25.23	25.16	25.21	79043
2015-04-16	25.18	25.20	25.12	25.15	261716
2015-04-17	25.06	25.18	24.92	25.07	36854
2015-04-20	25.03	25.19	25.03	25.06	22090
2015-04-21	25.08	25.22	25.05	25.09	10935
2015-04-22	25.08	25.21	25.05	25.13	7388
2015-04-23	25.06	25.16	25.05	25.14	31423
2015-04-24	25.22	25.23	25.13	25.16	12434
2015-04-27	25.07	25.15	25.06	25.11	13259
2015-04-28	25.05	25.05	24.93	25.00	34780
2015-04-29	25.00	25.02	24.91	24.98	16514
2015-04-30	25.00	25.02	24.92	24.93	13343
2015-05-01	24.91	25.10	24.90	25.04	17681
2015-05-04	24.99	25.07	24.82	25.00	24114
2015-05-05	25.05	25.05	24.91	24.98	8746
2015-05-06	24.92	25.00	24.62	24.66	20551
2015-05-07	24.83	24.86	24.66	24.80	9632
2015-05-08	24.76	24.84	24.73	24.84	7181
2015-05-11	24.80	24.80	24.63	24.67	5507
2015-05-12	24.63	24.73	24.63	24.69	10625
2015-05-13	24.67	24.67	24.63	24.63	10543
2015-05-14	24.65	24.65	24.45	24.62	76800
2015-05-15	24.50	24.54	24.37	24.51	20585
2015-05-18	24.62	24.62	24.39	24.45	16807
2015-05-19	24.55	24.55	24.41	24.53	14927
2015-05-20	24.40	24.44	24.09	24.19	17669
2015-05-21	24.21	24.35	24.20	24.32	7037
2015-05-22	24.37	24.45	24.20	24.27	11295
2015-05-26	24.28	24.28	24.12	24.27	13392
2015-05-27	24.27	24.28	24.18	24.21	11222
2015-05-28	24.19	24.42	24.19	24.38	19345
2015-05-29	24.37	24.38	24.30	24.36	9845
2015-06-01	24.36	24.36	24.20	24.22	5582
2015-06-02	24.03	24.29	24.03	24.14	20644
2015-06-03	24.24	24.24	24.14	24.17	7281
2015-06-04	24.20	24.22	24.13	24.13	11739
2015-06-05	24.15	24.20	24.09	24.15	20795
2015-06-08	24.13	24.34	24.13	24.25	11989
2015-06-09	24.26	24.27	24.06	24.13	39902
2015-06-10	24.21	24.26	24.09	24.09	34440
2015-06-11	24.15	24.16	24.11	24.11	16546
2015-06-12	24.13	24.18	24.11	24.11	10925
2015-06-15	24.18	24.20	24.12	24.13	8660
2015-06-16	24.19	24.20	24.13	24.13	6946
2015-06-17	24.16	24.21	24.12	24.13	12845
2015-06-18	24.18	24.25	24.15	24.23	6563
2015-06-19	24.25	24.25	24.15	24.19	6101
2015-06-22	24.16	24.26	24.15	24.15	12756
2015-06-23	24.24	24.24	24.13	24.15	9975
2015-06-24	24.15	24.42	24.12	24.13	24271
2015-06-25	24.14	24.17	24.06	24.13	25279
2015-06-26	24.30	24.30	24.18	24.19	14008
2015-06-29	24.15	24.15	23.81	23.96	19297
2015-06-30	24.08	24.27	24.05	24.11	10883
2015-07-01	24.10	24.11	23.95	24.03	9419
2015-07-02	23.99	24.08	23.97	24.07	5303
2015-07-06	24.28	24.45	24.03	24.03	9303
2015-07-07	24.23	24.25	24.06	24.06	12534
2015-07-08	24.18	24.21	24.07	24.16	8249
2015-07-09	24.15	24.25	24.03	24.03	9601
2015-07-10	23.99	24.03	23.94	23.95	11884
2015-07-13	23.92	23.92	23.79	23.79	11555
2015-07-14	23.96	23.96	23.80	23.84	31097
2015-07-15	23.83	23.88	23.75	23.80	29460
2015-07-16	23.97	24.00	23.81	24.00	18724
2015-07-17	24.00	24.00	23.97	23.97	72153
2015-07-20	24.07	24.46	23.95	24.27	19294
2015-07-21	24.27	24.37	24.27	24.37	27507
2015-07-22	24.21	24.44	24.21	24.43	7521
2015-07-23	24.29	24.34	24.16	24.32	15089
2015-07-24	24.35	24.40	24.25	24.32	10163
2015-07-27	24.35	24.35	24.30	24.34	6214
2015-07-28	24.35	24.35	24.16	24.22	14755
2015-07-29	24.10	24.28	24.10	24.28	3517
2015-07-30	24.30	24.30	24.12	24.28	5600
2015-07-31	24.19	24.50	24.19	24.41	13292
2015-08-03	24.47	24.48	24.41	24.44	5437
2015-08-04	24.26	24.45	24.19	24.32	14022
2015-08-05	24.42	24.42	24.28	24.41	8711
2015-08-06	24.39	24.39	24.25	24.25	7419
2015-08-07	24.29	24.32	24.23	24.32	12217
2015-08-10	24.44	24.44	24.24	24.35	8244
2015-08-11	24.16	24.35	24.16	24.26	35706
2015-08-12	24.28	24.38	24.21	24.34	29759
2015-08-13	24.35	24.49	24.34	24.43	9171
2015-08-14	24.44	24.47	24.34	24.43	9599
2015-08-17	24.35	24.50	24.35	24.45	12537
2015-08-18	24.45	24.58	24.34	24.44	16016
2015-08-19	24.30	24.45	24.30	24.44	2294
2015-08-20	24.45	24.48	24.32	24.41	19972
2015-08-21	24.33	24.60	24.33	24.60	7238
2015-08-24	23.52	24.81	23.52	24.60	13160
2015-08-25	24.47	24.59	24.42	24.48	8725
2015-08-26	24.43	24.43	24.40	24.40	6038
2015-08-27	24.40	24.43	24.26	24.41	11341
2015-08-28	24.22	24.50	24.22	24.42	16091
2015-08-31	24.51	24.51	24.19	24.31	10849
2015-09-01	24.34	24.50	24.10	24.30	15387
2015-09-02	24.22	24.42	24.18	24.37	9430
2015-09-03	24.47	24.47	24.11	24.28	8648
2015-09-04	24.18	24.20	24.00	24.09	7495
2015-09-08	24.15	24.15	23.93	23.94	14593
2015-09-09	23.95	24.13	23.92	24.09	12983
2015-09-10	24.03	24.30	24.00	24.25	10201
2015-09-11	24.22	24.42	24.19	24.30	7113
2015-09-14	24.46	24.50	24.34	24.49	14132
2015-09-15	24.43	24.55	24.38	24.50	23190
2015-09-16	24.52	24.53	24.40	24.47	3450
2015-09-17	24.32	24.49	24.25	24.49	6675
2015-09-18	24.48	24.61	24.40	24.50	13513
2015-09-21	24.45	24.79	24.45	24.60	5589
2015-09-22	24.73	24.75	24.50	24.50	15949
2015-09-23	24.53	24.67	24.53	24.66	3283
2015-09-24	24.67	24.67	24.26	24.52	9351
2015-09-25	24.42	24.45	24.34	24.45	11108
2015-09-28	24.40	24.47	24.34	24.40	7620
2015-09-29	24.03	24.38	24.03	24.35	8309
2015-09-30	24.30	24.40	24.27	24.39	4924
2015-10-01	24.35	24.62	24.35	24.53	7251
2015-10-02	24.55	24.75	24.55	24.70	10280
2015-10-05	24.78	24.80	24.61	24.73	6862
2015-10-06	24.73	24.78	24.48	24.48	9777
2015-10-07	24.57	24.72	24.53	24.62	3876
2015-10-08	24.55	24.65	24.53	24.54	4001
2015-10-09	24.67	24.70	24.49	24.59	6996
2015-10-12	24.51	24.68	24.51	24.53	2782
2015-10-13	24.64	24.70	24.58	24.70	2355
2015-10-14	24.57	24.71	24.57	24.70	3501
2015-10-15	24.73	24.76	24.65	24.73	7558
2015-10-16	24.60	24.70	24.50	24.50	9755
2015-10-19	24.53	24.68	24.53	24.60	10720
2015-10-20	24.60	24.80	24.55	24.80	10830
2015-10-21	24.70	24.80	24.61	24.76	3372
2015-10-22	24.80	24.84	24.70	24.75	6535
2015-10-23	24.82	24.86	24.81	24.86	19335
2015-10-26	24.90	24.95	24.76	24.94	12204
2015-10-27	24.94	24.99	24.85	24.99	11177
2015-10-28	24.92	24.99	24.68	24.95	22162
2015-10-29	24.85	25.00	24.77	24.96	6827
2015-10-30	24.85	25.00	24.78	24.99	9153
2015-11-02	24.93	24.93	24.75	24.78	11210
2015-11-03	24.72	24.87	24.72	24.80	8746
2015-11-04	24.84	24.85	24.77	24.85	4432
2015-11-05	24.81	24.94	24.80	24.90	7964
2015-11-06	24.95	24.95	24.50	24.57	14549
2015-11-09	24.64	24.65	24.52	24.65	7719
2015-11-10	24.66	24.70	24.54	24.54	5785
2015-11-11	24.73	25.01	24.66	25.00	27779
2015-11-12	24.91	25.13	24.90	25.13	24572
2015-11-13	25.01	25.28	25.01	25.14	23016
2015-11-16	25.04	25.26	25.04	25.21	24820
2015-11-17	25.23	25.27	25.17	25.21	23538
2015-11-18	25.17	25.20	25.00	25.08	13588
2015-11-19	25.02	25.18	25.02	25.18	1517
2015-11-20	25.10	25.25	24.90	24.93	13556
2015-11-23	24.97	25.14	24.94	25.05	4893
2015-11-24	25.07	25.15	25.00	25.03	4483
2015-11-25	24.95	25.09	24.86	25.03	4497
2015-11-27	25.22	25.22	25.00	25.00	1465
2015-11-30	25.00	25.23	25.00	25.22	5898
2015-12-01	25.17	25.21	25.10	25.17	8250
2015-12-02	25.08	25.11	25.05	25.06	2976
2015-12-03	25.05	25.05	24.87	24.94	3364
2015-12-04	25.07	25.15	25.07	25.10	1501
2015-12-07	25.01	25.19	25.01	25.08	6011
2015-12-08	25.01	25.17	25.00	25.17	9030
2015-12-09	25.15	25.17	25.07	25.14	4529
2015-12-10	25.05	25.12	25.03	25.12	4459
2015-12-11	25.07	25.13	25.00	25.05	4364
2015-12-14	25.13	25.15	25.00	25.07	8601
2015-12-15	24.97	25.20	24.97	25.05	4834
2015-12-16	25.03	25.19	24.95	25.01	5527
2015-12-17	25.01	25.17	24.82	25.00	15627
2015-12-18	25.02	25.11	24.92	25.11	3268
2015-12-21	25.12	25.17	24.90	25.06	10335
2015-12-22	25.07	25.07	24.66	24.92	18677
2015-12-23	24.82	24.94	24.55	24.75	7116
2015-12-24	24.82	24.83	24.82	24.83	1900
2015-12-28	24.75	24.95	24.75	24.95	3576
2015-12-29	24.85	25.09	24.85	25.01	5244
2015-12-30	24.95	24.95	24.66	24.88	12259
2015-12-31	24.92	24.94	24.87	24.87	956
2016-01-04	24.94	24.94	24.84	24.84	4891
2016-01-05	24.84	25.13	24.84	24.92	10667
2016-01-06	25.00	25.13	25.00	25.12	7567
2016-01-07	25.10	25.13	25.01	25.04	7166
2016-01-08	25.13	25.16	24.96	25.00	6469
2016-01-11	25.12	25.24	25.00	25.15	10615
2016-01-12	25.25	25.25	25.05	25.08	6425
2016-01-13	25.12	25.26	25.05	25.17	15520
2016-01-14	25.20	25.28	25.10	25.25	10855
2016-01-15	25.29	25.29	25.16	25.28	11878
2016-01-19	25.29	25.29	25.18	25.27	13764
2016-01-20	25.29	25.29	25.07	25.20	10794
2016-01-21	25.27	25.29	25.11	25.11	5464
2016-01-22	25.16	25.18	25.05	25.05	5873
2016-01-25	25.06	25.19	25.00	25.14	4344
2016-01-26	25.05	25.18	25.05	24.92	4177
2016-01-27	25.15	25.15	24.86	24.93	8646
2016-01-28	25.00	25.25	25.00	25.15	13845
2016-01-29	25.15	25.15	25.03	25.05	7666
2016-02-01	25.14	25.14	25.05	25.11	5711
2016-02-02	25.15	25.28	25.10	25.25	15738
2016-02-03	25.28	25.29	25.11	25.28	10733
2016-02-04	25.19	25.29	25.19	25.29	14505
2016-02-05	25.27	25.28	25.21	25.27	4310
2016-02-08	25.19	25.28	25.15	25.24	6089
2016-02-09	25.25	25.29	25.14	25.25	7565
2016-02-10	25.28	25.29	25.24	25.25	10136
2016-02-11	25.25	25.29	25.21	25.29	21293
2016-02-12	25.29	25.29	25.22	25.22	6981
2016-02-16	25.24	25.25	25.22	25.25	5205
2016-02-17	25.25	25.25	25.18	25.20	6618
2016-02-18	25.24	25.25	25.10	25.20	10125
2016-02-19	25.11	25.19	25.05	25.18	4692
2016-02-22	25.12	25.27	25.06	25.23	8435
2016-02-23	25.22	25.29	25.10	25.27	10260
2016-02-24	25.26	25.29	25.24	25.29	4594
2016-02-25	25.19	25.29	25.17	25.25	1991
2016-02-26	25.23	25.34	25.16	25.27	5392
2016-02-29	25.33	25.33	25.29	25.29	6682
2016-03-01	25.26	25.34	25.16	25.27	7943
2016-03-02	25.25	25.31	25.21	25.25	4070
2016-03-03	25.25	25.25	25.12	25.19	6973
2016-03-04	25.15	25.22	25.11	25.22	3560
2016-03-07	25.14	25.27	25.07	25.23	3987
2016-03-08	25.20	25.32	25.17	25.32	5575
2016-03-09	25.26	25.32	25.24	25.26	7659
2016-03-10	25.30	25.33	25.24	25.24	2019
2016-03-11	25.26	25.34	25.25	25.34	9580
2016-03-14	25.34	25.34	25.29	25.30	7883
2016-03-15	25.21	25.31	25.20	25.29	3860
2016-03-16	25.22	25.25	25.21	25.25	5366
2016-03-17	25.15	25.32	25.15	25.30	7284
2016-03-18	25.30	25.30	25.19	25.22	4020
2016-03-21	25.19	25.28	25.08	25.09	6790
2016-03-22	25.10	25.29	25.09	25.28	20589
2016-03-23	25.20	25.30	25.16	25.26	7239
2016-03-24	25.19	25.34	25.19	25.31	6792
2016-03-28	25.25	25.33	25.25	25.33	5218
2016-03-29	25.28	25.34	25.22	25.33	20445
2016-03-30	25.33	25.34	25.26	25.34	5003
2016-03-31	25.34	25.34	25.24	25.25	20425
2016-04-01	25.19	25.25	25.08	25.08	24934
2016-04-04	25.12	25.18	25.07	25.08	6920
2016-04-05	25.15	25.23	25.11	25.22	9522
2016-04-06	25.18	25.22	25.13	25.22	8031
2016-04-07	25.15	25.22	25.13	25.17	5810
2016-04-08	25.17	25.28	25.17	25.19	3691
2016-04-11	25.19	25.25	25.18	25.20	4762
2016-04-12	25.21	25.32	25.19	25.30	8702
2016-04-13	25.23	25.30	25.20	25.30	7308
2016-04-14	25.31	25.34	25.29	25.34	7533
2016-04-15	25.34	25.46	25.31	25.42	8277
2016-04-18	25.46	25.46	25.25	25.29	13956
2016-04-19	25.42	25.61	25.30	25.61	20705
2016-04-20	25.57	25.61	25.50	25.61	14245
2016-04-21	25.72	25.72	25.61	25.67	4632
2016-04-22	25.53	25.64	25.50	25.50	9120
2016-04-25	25.51	25.67	25.50	25.63	6945
2016-04-26	25.43	25.68	25.34	25.20	11242
2016-04-27	25.33	25.57	25.26	25.46	7031
2016-04-28	25.36	25.42	25.22	25.31	3946
2016-04-29	25.23	25.30	25.13	25.14	4900
2016-05-02	25.18	25.36	25.18	25.33	14376
2016-05-03	25.27	25.44	25.14	25.25	6290
2016-05-04	25.31	25.45	25.16	25.38	15084
2016-05-05	25.29	25.46	25.21	25.21	18548
2016-05-06	25.27	25.36	25.25	25.25	3682
2016-05-09	25.20	25.59	25.20	25.58	9283
2016-05-10	25.58	25.89	25.52	25.62	10392
2016-05-11	25.63	25.96	25.63	25.87	4540
2016-05-12	25.78	26.07	25.74	25.74	11533
2016-05-13	25.90	25.90	25.55	25.80	6639
2016-05-16	25.60	26.07	25.60	25.65	4627
2016-05-17	25.90	25.90	25.61	25.90	7378
2016-05-18	25.69	26.17	25.65	25.72	9679
2016-05-19	25.60	26.03	25.60	25.70	12732
2016-05-20	25.71	25.96	25.71	25.72	4318
2016-05-23	25.74	25.97	25.71	25.80	6973
2016-05-24	25.94	25.96	25.37	25.53	18786
2016-05-25	25.53	25.57	25.50	25.50	11157
2016-05-26	25.56	25.56	25.32	25.47	24864
2016-05-27	25.55	25.59	25.43	25.45	3443
2016-05-31	25.44	25.44	25.36	25.42	18997
2016-06-01	25.28	25.49	25.28	25.40	6115
2016-06-02	25.42	25.47	25.35	25.40	13618
2016-06-03	25.43	25.54	25.43	25.49	7139
2016-06-06	25.50	25.61	25.50	25.57	7475
2016-06-07	25.73	25.73	25.59	25.60	5425
2016-06-08	25.56	25.65	25.48	25.48	8352
2016-06-09	25.50	25.65	25.48	25.65	11084
2016-06-10	25.64	25.64	25.50	25.55	5813
2016-06-13	25.62	25.62	25.50	25.50	1407
2016-06-14	25.59	25.61	25.40	25.40	6525
2016-06-15	25.52	25.57	25.41	25.57	3366
2016-06-16	25.44	25.50	25.44	25.50	6746
2016-06-17	25.49	25.64	25.43	25.57	13668
2016-06-20	25.49	25.58	25.43	25.43	9093
2016-06-21	25.47	25.75	25.47	25.75	10964
2016-06-22	25.56	25.72	25.55	25.65	4099
2016-06-23	25.56	25.61	25.46	25.46	7196
2016-06-24	25.35	25.74	25.35	25.58	8184
2016-06-27	25.45	25.55	25.38	25.45	16600
2016-06-28	25.50	25.63	25.50	25.53	6894
2016-06-29	25.51	25.60	25.47	25.52	12081
2016-06-30	25.51	25.57	25.49	25.50	4757
2016-07-01	25.62	25.62	25.51	25.58	2644
2016-07-05	25.60	25.60	25.51	25.55	4445
2016-07-06	25.57	25.57	25.46	25.46	7523
2016-07-07	25.44	25.61	25.44	25.55	8745
2016-07-08	25.53	25.72	25.53	25.72	7625
2016-07-11	25.61	25.69	25.57	25.57	4269
2016-07-12	25.55	25.68	25.55	25.55	16183
2016-07-13	25.56	25.60	25.51	25.56	15291
2016-07-14	25.55	25.70	25.54	25.64	8844
2016-07-15	25.60	25.60	25.60	25.60	100
2016-07-18	25.65	25.81	25.61	25.80	2059
2016-07-19	25.84	25.96	25.68	25.86	12447
2016-07-20	25.85	25.90	25.75	25.77	13640
2016-07-21	25.71	25.90	25.71	25.90	8264
2016-07-22	25.77	25.90	25.77	25.90	6381
2016-07-25	25.90	26.09	25.78	25.82	9777
2016-07-26	25.89	25.95	25.68	25.59	21815
2016-07-27	25.54	26.20	25.54	26.16	29920
2016-07-28	26.05	26.16	25.85	25.90	33063
2016-07-29	25.80	25.91	25.80	25.84	7624
2016-08-01	25.77	25.84	25.76	25.81	6911
2016-08-02	25.82	25.82	25.52	25.54	17532
2016-08-03	25.69	25.79	25.59	25.59	6396
2016-08-04	25.69	25.69	25.55	25.59	10516
2016-08-05	25.56	25.68	25.56	25.61	6865
2016-08-08	25.59	25.64	25.59	25.60	1292
2016-08-09	25.60	25.87	25.60	25.87	16100
2016-08-10	25.89	25.89	25.70	25.79	5845
2016-08-11	25.80	25.80	25.69	25.75	3280
2016-08-12	25.67	25.82	25.66	25.69	9557
2016-08-15	25.67	25.76	25.65	25.66	3459
2016-08-16	25.61	25.61	25.56	25.60	2472
2016-08-17	25.64	25.76	25.60	25.76	4910
2016-08-18	25.90	26.03	25.71	25.93	12698
2016-08-19	25.85	26.06	25.70	25.82	9699
2016-08-22	25.80	25.95	25.80	25.87	5275
2016-08-23	25.80	25.94	25.80	25.81	8637
2016-08-24	25.93	25.93	25.73	25.75	9010
2016-08-25	25.74	25.79	25.57	25.58	12278
2016-08-26	25.59	25.63	25.50	25.56	21689
2016-08-29	25.57	25.68	25.44	25.47	32914
2016-08-30	25.46	25.50	25.45	25.48	21960
2016-08-31	25.46	25.48	25.42	25.44	9900
2016-09-01	25.43	25.45	25.40	25.43	20248
2016-09-02	25.42	25.67	25.42	25.62	56524
2016-09-06	25.65	25.65	25.53	25.57	6250
2016-09-07	25.60	25.65	25.52	25.54	5049
2016-09-08	25.59	25.67	25.53	25.56	3097
2016-09-09	25.41	25.68	25.41	25.58	15782
2016-09-12	25.68	25.89	25.51	25.85	12372
2016-09-13	25.84	25.88	25.64	25.88	4379
2016-09-14	25.79	25.90	25.79	25.90	2140
2016-09-15	25.93	25.93	25.88	25.91	5716
2016-09-16	25.90	25.93	25.83	25.92	5723
2016-09-19	25.92	25.94	25.85	25.92	8835
2016-09-20	25.94	26.00	25.84	25.88	7532
2016-09-21	25.80	26.00	25.80	25.99	5905
2016-09-22	26.10	26.19	25.84	26.00	10802
2016-09-23	25.90	25.95	25.86	25.89	5630
2016-09-26	25.83	25.87	25.66	25.87	8061
2016-09-27	25.76	25.87	25.76	25.85	9009
2016-09-28	25.87	25.87	25.82	25.87	2867
2016-09-29	25.76	25.88	25.70	25.88	11611
2016-09-30	25.73	25.91	25.73	25.91	10729
2016-10-03	25.82	25.88	25.70	25.79	13650
2016-10-04	25.76	25.80	25.72	25.75	2816
2016-10-05	25.60	25.67	25.60	25.60	4707
2016-10-06	25.65	25.75	25.65	25.66	3463
2016-10-07	25.69	25.74	25.67	25.70	2749
2016-10-10	25.75	25.84	25.75	25.81	2990
2016-10-11	25.70	25.87	25.70	25.87	4665
2016-10-12	25.72	25.87	25.70	25.87	3891
2016-10-13	25.83	25.83	25.72	25.81	1801
2016-10-14	25.87	25.93	25.72	25.93	5109
2016-10-17	25.90	25.97	25.72	25.75	4751
2016-10-18	25.76	25.80	25.65	25.65	5890
2016-10-19	25.65	25.77	25.57	25.75	10669
2016-10-20	25.69	25.80	25.56	25.58	6317
2016-10-21	25.58	25.66	25.50	25.58	24853
2016-10-24	25.75	25.75	25.57	25.68	26430
2016-10-25	25.71	25.75	25.61	25.64	19240
2016-10-26	25.61	25.74	25.56	25.45	27206
2016-10-27	25.59	25.59	25.40	25.44	10075
2016-10-28	25.56	25.58	25.40	25.55	5966
2016-10-31	25.57	25.58	25.44	25.48	14049
2016-11-01	25.50	25.74	25.43	25.56	18556
2016-11-02	25.56	25.62	25.55	25.55	10069
2016-11-03	25.44	25.47	25.07	25.21	27014
2016-11-04	25.23	25.42	25.09	25.09	9248
2016-11-07	25.28	25.28	25.14	25.20	30014
2016-11-08	25.14	25.27	25.14	25.21	10793
2016-11-09	25.18	25.18	24.75	24.99	13631
2016-11-10	24.76	24.89	24.58	24.60	16418
2016-11-11	24.77	24.80	24.22	24.78	25258
2016-11-14	24.78	24.78	23.54	24.62	20003
2016-11-15	24.31	25.18	24.30	25.01	23555
2016-11-16	25.18	25.19	25.00	25.01	8010
2016-11-17	25.04	25.04	24.81	24.87	9530
2016-11-18	24.89	24.91	24.00	24.71	140954
2016-11-21	24.94	25.12	24.63	24.77	19913
2016-11-22	24.80	25.00	24.80	24.81	14874
2016-11-23	24.71	24.87	24.30	24.68	19698
2016-11-25	24.68	24.68	24.40	24.61	5420
2016-11-28	24.52	24.71	24.50	24.51	6436
2016-11-29	24.43	24.70	24.11	24.33	20967
2016-11-30	24.30	24.80	24.30	24.71	13173
2016-12-01	24.62	24.74	24.55	24.55	12308
2016-12-02	24.74	24.80	24.54	24.66	12844
2016-12-05	24.59	24.75	24.54	24.60	10782
2016-12-06	24.58	24.73	24.29	24.31	26007
2016-12-07	24.37	24.95	24.37	24.65	19103
2016-12-08	24.41	24.81	24.41	24.81	20747
2016-12-09	24.79	24.84	24.55	24.59	15864
2016-12-12	24.71	24.75	24.56	24.72	10941
2016-12-13	24.75	24.78	24.70	24.72	14454
2016-12-14	24.70	24.85	24.52	24.55	25986
2016-12-15	24.59	24.59	24.50	24.50	9417
2016-12-16	24.68	24.70	24.50	24.68	14318
2016-12-19	24.55	24.78	24.55	24.66	15982
2016-12-20	24.72	24.83	24.55	24.68	19152
2016-12-21	24.70	24.93	24.56	24.58	8229
2016-12-22	24.57	24.71	24.55	24.56	21842
2016-12-23	24.60	24.62	24.50	24.50	8189
2016-12-27	24.55	24.56	24.22	24.40	20819
2016-12-28	24.49	24.59	24.40	24.50	26418
2016-12-29	24.64	24.64	24.37	24.56	4191
2016-12-30	24.46	24.65	24.46	24.55	13333
2017-01-03	24.63	24.82	24.51	24.70	7073
2017-01-04	24.63	24.78	24.63	24.65	10684
2017-01-05	24.66	24.83	24.60	24.70	9471
2017-01-06	24.91	24.92	24.62	24.65	13405
2017-01-09	24.66	25.00	24.62	24.65	9672
2017-01-10	24.65	24.76	24.62	24.71	10045
2017-01-11	24.83	24.83	24.73	24.76	4479
2017-01-12	24.71	24.83	24.47	24.57	14334
2017-01-13	24.53	24.62	24.53	24.59	4701
2017-01-17	24.57	24.63	24.50	24.56	15818
2017-01-18	24.52	24.66	24.52	24.62	15645
2017-01-19	24.59	24.73	24.53	24.66	22987
2017-01-20	24.69	24.93	24.60	24.79	15576
2017-01-23	24.83	24.83	24.66	24.76	13462
2017-01-24	24.68	25.03	24.67	24.78	6270
2017-01-25	24.91	25.06	24.83	24.89	23739
2017-01-26	24.93	25.03	24.93	24.72	16238
2017-01-27	24.67	24.93	24.67	24.88	9593
2017-01-30	24.86	25.00	24.85	24.96	19237
2017-01-31	24.87	25.20	24.87	25.06	14377
2017-02-01	25.05	25.25	24.94	25.20	12330
2017-02-02	25.25	25.25	24.98	24.99	12283
2017-02-03	25.04	25.05	24.92	25.04	13187
2017-02-06	25.02	25.11	24.94	25.08	11666
2017-02-07	25.06	25.12	25.02	25.04	10967
2017-02-08	25.06	25.15	25.06	25.09	10063
2017-02-09	25.13	25.16	25.05	25.15	7870
2017-02-10	25.15	25.20	25.03	25.05	12558
2017-02-13	25.08	25.12	25.05	25.06	6949
2017-02-14	25.06	25.07	24.92	25.03	5212
2017-02-15	24.95	25.22	24.92	25.18	9748
2017-02-16	25.14	25.23	25.11	25.20	10092
2017-02-17	25.24	25.25	25.05	25.18	6835
2017-02-21	25.08	25.25	24.94	24.94	14131
2017-02-22	24.94	25.01	24.90	24.99	12882
2017-02-23	25.08	25.13	25.00	25.09	3899
2017-02-24	25.19	25.25	25.09	25.25	8198
2017-02-27	25.14	25.28	25.06	25.27	18496
2017-02-28	25.18	25.29	25.15	25.20	4353
2017-03-01	25.26	25.26	25.11	25.20	5038
2017-03-02	25.15	25.17	24.96	25.01	6046
2017-03-03	24.97	24.99	24.94	24.97	5685
2017-03-06	25.00	25.07	24.97	25.02	10124
2017-03-07	24.97	25.03	24.95	24.98	7810
2017-03-08	24.95	25.11	24.91	25.11	12966
2017-03-09	25.08	25.14	25.00	25.08	9630
2017-03-10	25.15	25.16	24.97	25.16	7246
2017-03-13	25.13	25.13	24.96	24.96	11806
2017-03-14	24.98	25.01	24.96	25.00	3625
2017-03-15	25.05	25.05	24.96	24.97	5320
2017-03-16	25.03	25.06	24.98	24.98	7094
2017-03-17	24.98	25.23	24.95	25.11	8368
2017-03-20	25.12	25.20	25.00	25.14	11048
2017-03-21	25.11	25.11	25.00	25.02	14582
2017-03-22	25.01	25.10	24.81	24.92	41933
2017-03-23	24.92	25.04	24.88	24.97	8168
2017-03-24	24.85	24.98	24.85	24.86	15787
2017-03-27	24.94	24.97	24.89	24.89	12484
2017-03-28	24.85	25.03	24.85	25.03	17882
2017-03-29	24.98	25.08	24.98	25.00	5381
2017-03-30	24.97	25.12	24.97	25.00	10388
2017-03-31	25.03	25.03	24.99	25.00	2112
2017-04-03	24.99	25.04	24.98	24.98	11003
2017-04-04	25.02	25.09	24.97	24.98	8923
2017-04-05	24.98	25.07	24.97	24.97	7832
2017-04-06	24.97	25.15	24.94	25.00	21455
2017-04-07	25.12	25.18	25.08	25.09	4056
2017-04-10	25.17	25.17	25.01	25.16	4722
2017-04-11	25.13	25.13	25.00	25.07	9786
2017-04-12	25.00	25.10	24.95	24.95	5402
2017-04-13	24.94	25.04	24.94	25.00	4473
2017-04-17	25.01	25.12	24.91	25.08	14703
2017-04-18	25.05	25.05	24.95	24.99	22107
2017-04-19	25.09	25.11	24.97	25.02	8108
2017-04-20	25.05	25.19	24.95	25.18	12187
2017-04-21	25.14	25.20	25.05	25.19	5031
2017-04-24	25.20	25.20	25.10	25.12	10146
2017-04-25	25.15	25.15	25.02	24.93	12450
2017-04-26	25.07	25.07	24.84	24.92	14815
2017-04-27	24.96	24.96	24.80	24.89	27272
2017-04-28	24.93	24.94	24.85	24.90	15359
2017-05-01	24.90	24.96	24.90	24.91	12221
2017-05-02	24.97	25.03	24.85	24.98	17600
2017-05-03	24.97	24.97	24.85	24.89	11740
2017-05-04	24.89	24.94	24.85	24.94	5238
2017-05-05	24.88	25.00	24.87	24.90	9544
2017-05-08	24.88	24.97	24.87	24.88	11029
2017-05-09	24.83	24.98	24.83	24.90	12788
2017-05-10	24.97	25.04	24.95	24.99	9976
2017-05-11	24.93	25.00	24.86	24.86	16653
2017-05-12	24.88	24.98	24.87	24.96	11176
2017-05-15	24.98	24.98	24.88	24.89	7493
2017-05-16	24.95	24.96	24.90	24.90	9165
2017-05-17	24.88	24.94	24.88	24.93	10639
2017-05-18	24.88	24.94	24.88	24.93	5127
2017-05-19	24.95	25.00	24.92	24.98	6658
2017-05-22	24.98	25.04	24.94	24.94	8210
2017-05-23	24.94	25.01	24.94	24.97	5402
2017-05-24	24.92	25.00	24.92	24.97	6439
2017-05-25	24.96	25.03	24.92	24.96	4929
2017-05-26	24.96	25.05	24.92	24.92	12056
2017-05-30	24.92	24.96	24.91	24.95	11877
2017-05-31	24.99	24.99	24.91	24.91	10402
2017-06-01	24.96	25.04	24.95	25.03	6880
2017-06-02	24.94	24.98	24.92	24.92	5728
2017-06-05	24.94	24.99	24.93	24.96	8080
2017-06-06	24.95	24.99	24.93	24.93	11984
2017-06-07	24.95	24.99	24.95	24.99	3389
2017-06-08	25.04	25.15	25.00	25.02	3906
2017-06-09	25.04	25.12	24.98	25.02	10481
2017-06-12	25.01	25.01	24.92	24.99	6080
2017-06-13	24.93	24.98	24.92	24.93	9654
2017-06-14	24.94	24.99	24.92	24.93	4856
2017-06-15	24.91	24.96	24.88	24.90	8552
2017-06-16	25.00	25.00	24.86	24.86	17901
2017-06-19	24.91	24.95	24.91	24.91	14671
2017-06-20	24.87	25.00	24.87	24.92	16736
2017-06-21	24.94	25.02	24.93	25.01	14689
2017-06-22	24.98	25.01	24.91	24.97	7147
2017-06-23	24.91	24.96	24.82	24.85	23994
2017-06-26	24.88	24.99	24.83	24.95	22858
2017-06-27	25.01	25.04	24.95	25.04	5880
2017-06-28	24.94	25.18	24.94	25.03	3492
2017-06-29	25.00	25.07	24.91	24.96	6990
2017-06-30	24.94	25.10	24.94	25.00	6028
2017-07-03	25.00	25.07	24.97	25.06	4488
2017-07-05	24.98	25.04	24.97	24.98	12418
2017-07-06	25.07	25.07	24.99	25.00	7474
2017-07-07	25.05	25.23	25.05	25.17	22556
2017-07-10	25.25	25.37	25.20	25.37	4541
2017-07-11	25.22	25.34	25.08	25.34	6526
2017-07-12	25.19	25.30	25.19	25.21	7397
2017-07-13	25.20	25.31	25.20	25.21	6707
2017-07-14	25.20	25.28	25.14	25.16	3528
2017-07-17	25.12	25.12	25.00	25.03	4756
2017-07-18	25.05	25.15	25.02	25.03	12908
2017-07-19	25.05	25.09	25.00	25.02	7442
2017-07-20	25.04	25.05	25.02	25.02	4629
2017-07-21	25.07	25.08	25.00	25.04	7356
2017-07-24	25.31	25.31	25.01	25.01	18906
2017-07-25	25.04	25.09	25.00	25.09	6934
2017-07-26	25.08	25.10	25.01	24.84	5810
2017-07-27	24.95	25.01	24.87	24.96	31640
2017-07-28	24.95	24.98	24.86	24.86	19800
2017-07-31	24.89	24.99	24.89	24.96	12772
2017-08-01	24.91	24.96	24.90	24.91	9150
2017-08-02	24.93	24.99	24.91	24.91	18513
2017-08-03	24.97	25.00	24.93	24.94	10250
2017-08-04	24.93	24.97	24.89	24.95	12047
2017-08-07	24.92	24.96	24.90	24.96	7844
2017-08-08	24.94	24.94	24.91	24.94	4525
2017-08-09	24.92	24.97	24.88	24.96	11139
2017-08-10	24.90	24.97	24.89	24.91	19269
2017-08-11	24.87	24.92	24.87	24.89	3685
2017-08-14	24.88	25.05	24.88	24.96	9863
2017-08-15	24.96	25.09	24.93	24.95	10908
2017-08-16	24.96	25.31	24.96	25.02	13209
2017-08-17	25.25	25.25	24.97	24.98	8481
2017-08-18	25.02	25.25	25.02	25.21	6395
2017-08-21	25.07	25.09	25.02	25.02	5838
2017-08-22	25.02	25.15	24.99	24.99	10025
2017-08-23	24.99	25.00	24.95	24.97	11242
2017-08-24	24.98	25.02	24.98	24.99	4740
2017-08-25	24.96	25.06	24.96	24.99	7874
2017-08-28	24.97	24.99	24.93	24.97	7907
2017-08-29	24.98	25.02	24.97	25.02	3792
2017-08-30	24.94	25.01	24.94	25.01	12496
2017-08-31	24.99	25.07	24.99	25.06	12842
2017-09-01	25.00	25.01	24.97	25.00	2376
2017-09-05	25.03	25.19	25.00	25.03	12707
2017-09-06	25.15	25.19	25.10	25.12	7828
2017-09-07	25.03	25.13	25.02	25.13	22008
2017-09-08	25.14	25.18	25.10	25.12	14505
2017-09-11	25.06	25.18	25.06	25.16	9880
2017-09-12	25.15	25.19	25.15	25.19	11134
2017-09-13	25.08	25.16	25.08	25.13	4986
2017-09-14	25.15	25.25	25.14	25.25	5923
2017-09-15	25.25	25.31	25.22	25.25	11180
2017-09-18	25.15	25.29	25.15	25.25	16002
2017-09-19	25.18	25.26	25.18	25.21	3237
2017-09-20	25.16	25.25	25.16	25.18	15230
2017-09-21	25.13	25.18	25.13	25.18	3525
2017-09-22	25.10	25.28	25.10	25.16	9726
2017-09-25	25.13	25.21	25.13	25.21	11442
2017-09-26	25.12	25.24	25.12	25.20	11629
2017-09-27	25.16	25.22	25.13	25.14	5926
2017-09-28	25.20	25.20	25.11	25.20	4194
2017-09-29	25.12	25.19	25.12	25.18	5237
2017-10-02	25.18	25.20	25.17	25.17	3529
2017-10-03	25.20	25.20	25.17	25.17	779
2017-10-04	25.17	25.18	25.15	25.15	3000
2017-10-05	25.16	25.16	25.16	25.16	331
2017-10-06	25.14	25.26	25.14	25.19	6023
2017-10-09	25.17	25.23	25.11	25.17	175263
2017-10-10	25.11	25.21	25.11	25.17	11124
2017-10-11	25.11	25.23	25.11	25.21	9452
2017-10-12	25.17	25.28	25.17	25.18	13691
2017-10-13	25.20	25.25	25.17	25.17	5927
2017-10-16	25.26	25.26	25.14	25.14	11569
2017-10-17	25.15	25.20	25.12	25.15	14125
2017-10-18	25.17	25.19	25.14	25.17	24835
2017-10-19	25.20	25.20	25.14	25.15	11551
2017-10-20	25.15	25.22	25.15	25.21	9938
2017-10-23	25.16	25.24	25.15	25.23	9257
2017-10-24	25.14	25.21	25.11	25.16	18630
2017-10-25	25.07	25.15	25.07	25.14	11136
2017-10-26	25.14	25.22	25.10	25.22	13250
2017-10-27	25.14	25.23	25.14	25.21	9635
2017-10-30	25.05	25.11	25.05	25.09	12373
2017-10-31	25.11	25.11	25.05	25.05	10762
2017-11-01	25.11	25.11	25.04	25.05	16766
2017-11-02	25.07	25.07	25.01	25.01	5431
2017-11-03	25.00	25.06	25.00	25.05	17270
2017-11-06	25.05	25.08	25.01	25.04	7490
2017-11-07	25.07	25.07	25.01	25.03	10678
2017-11-08	25.05	25.06	25.03	25.04	5988
2017-11-09	25.00	25.07	24.96	25.06	8758
2017-11-10	25.00	25.06	25.00	25.05	6444
2017-11-13	24.98	25.05	24.98	25.05	2662
2017-11-14	25.07	25.07	25.00	25.06	14469
2017-11-15	25.08	25.11	25.03	25.06	4682
2017-11-16	25.04	25.10	24.96	25.00	16563
2017-11-17	25.08	25.09	25.01	25.05	8477
2017-11-20	25.05	25.12	25.02	25.07	10596
2017-11-21	25.06	25.09	25.01	25.02	9443
2017-11-22	25.01	25.07	25.00	25.01	4831
2017-11-24	25.08	25.08	25.08	25.08	108
2017-11-27	25.09	25.09	25.02	25.03	11980
2017-11-28	25.00	25.03	25.00	25.01	5139
2017-11-29	25.13	25.13	25.00	25.01	10607
2017-11-30	25.06	25.16	25.01	25.14	13613
2017-12-01	25.16	25.16	25.13	25.14	1258
2017-12-04	25.13	25.26	25.09	25.21	16491
2017-12-05	25.14	25.25	25.14	25.18	10197
2017-12-06	25.25	25.25	25.22	25.23	7960
2017-12-07	25.20	25.30	25.10	25.22	17768
2017-12-08	25.30	25.30	25.14	25.17	2139
2017-12-11	25.14	25.27	25.14	25.17	9015
2017-12-12	25.12	25.18	25.11	25.11	4095
2017-12-13	25.20	25.20	25.09	25.15	13054
2017-12-14	25.18	25.19	25.09	25.11	8910
2017-12-15	25.10	25.15	25.10	25.15	4945
2017-12-18	25.12	25.14	25.06	25.08	14037
2017-12-19	25.06	25.20	25.03	25.03	13225
2017-12-20	25.02	25.09	25.02	25.08	6409
2017-12-21	25.08	25.19	25.08	25.08	9231
2017-12-22	25.04	25.16	25.02	25.16	6668
2017-12-26	25.19	25.19	25.08	25.15	7410
2017-12-27	25.18	25.18	25.06	25.06	7044
2017-12-28	25.06	25.12	25.04	25.04	5154
2017-12-29	25.03	25.09	25.00	25.00	11639
2018-01-02	25.00	25.08	24.90	25.00	29302
2018-01-03	24.90	25.05	24.90	24.98	11570
2018-01-04	24.92	25.09	24.92	25.02	8318
2018-01-05	24.96	25.16	24.96	25.16	7536
2018-01-08	24.97	25.13	24.97	25.06	4319
2018-01-09	25.09	25.14	25.03	25.12	8574
2018-01-10	25.02	25.09	25.02	25.07	17383
2018-01-11	25.03	25.06	24.96	25.00	8634
2018-01-12	25.08	25.08	25.00	25.02	8260
2018-01-16	25.09	25.09	25.00	25.00	9326
2018-01-17	25.00	25.20	25.00	25.15	10283
2018-01-18	25.25	25.25	25.05	25.10	4988
2018-01-19	25.07	25.15	25.07	25.08	3887
2018-01-22	25.15	25.15	25.05	25.05	5313
2018-01-23	25.12	25.15	25.02	25.03	12327
2018-01-24	25.05	25.11	25.00	25.05	20037
2018-01-25	25.10	25.16	25.06	25.12	15382
2018-01-26	25.06	25.17	25.06	25.16	11572
2018-01-29	25.16	25.20	25.10	24.89	8359
2018-01-30	25.01	25.14	24.97	25.04	26935
2018-01-31	25.00	25.10	25.00	25.00	7813
2018-02-01	25.00	25.29	24.97	25.24	28614
2018-02-02	25.06	25.22	25.04	25.04	8597
2018-02-05	25.16	25.18	25.00	25.18	8514
2018-02-06	25.03	25.09	25.00	25.09	8232
2018-02-07	25.00	25.13	25.00	25.00	15172
2018-02-08	25.02	25.08	25.02	25.06	10086
2018-02-09	25.06	25.14	24.96	25.00	28638
2018-02-12	25.02	25.06	25.00	25.00	7139
2018-02-13	25.00	25.02	24.98	24.98	3367
2018-02-14	24.98	25.05	24.98	25.02	3896
2018-02-15	25.07	26.98	25.00	25.30	37423
2018-02-16	25.28	25.30	25.28	25.30	1316
2018-02-20	25.13	25.22	25.12	25.12	3928
2018-02-21	25.13	25.23	25.06	25.06	4442
2018-02-22	25.24	25.24	25.05	25.05	11439
2018-02-23	25.06	25.22	25.05	25.05	4321
2018-02-26	25.10	25.16	25.05	25.05	7352
2018-02-27	25.05	25.13	25.02	25.08	9013
2018-02-28	25.03	25.14	25.03	25.11	5237
2018-03-01	25.06	25.10	25.05	25.05	2029
2018-03-02	25.09	25.11	25.05	25.09	1815
2018-03-05	25.05	25.18	25.05	25.07	7316
2018-03-06	25.09	25.12	25.07	25.07	3433
2018-03-07	25.12	25.12	25.07	25.07	7600
2018-03-08	25.07	25.14	25.07	25.08	3588
2018-03-09	25.25	25.25	25.05	25.05	4494
2018-03-12	25.06	25.12	25.05	25.08	14976
2018-03-13	25.06	25.09	25.06	25.08	8197
2018-03-14	25.08	25.09	25.06	25.06	2443
2018-03-15	25.09	25.15	25.07	25.07	5719
2018-03-16	25.07	25.11	25.05	25.05	6423
2018-03-19	25.05	25.09	25.05	25.05	4405
2018-03-20	25.06	25.09	25.00	25.01	10829
2018-03-21	25.01	25.02	25.00	25.00	12942
2018-03-22	25.01	25.13	25.00	25.01	16688
2018-03-23	25.09	25.09	25.02	25.02	2323
2018-03-26	25.02	25.05	25.02	25.02	3297
2018-03-27	25.08	25.09	25.02	25.03	3801
2018-03-28	25.01	25.05	25.01	25.01	3481
2018-03-29	25.03	25.03	25.00	25.00	8505
2018-04-02	25.04	25.04	25.00	25.01	4216
2018-04-03	25.03	25.03	25.00	25.00	6628
2018-04-04	25.03	25.03	25.00	25.03	2520
2018-04-05	25.02	25.04	25.00	25.04	13789
2018-04-06	25.00	25.01	24.97	24.98	16628
2018-04-09	24.97	25.02	24.97	24.97	5438
2018-04-10	24.97	25.02	24.97	24.97	4323
2018-04-11	24.97	24.98	24.95	24.95	2573
2018-04-12	24.96	25.00	24.90	24.95	5752
2018-04-13	24.96	25.00	24.88	25.00	8782
2018-04-16	24.96	24.99	24.90	24.92	9507
2018-04-17	24.97	25.04	24.97	25.04	9477
2018-04-18	24.97	25.03	24.97	25.01	3481
2018-04-19	25.00	25.12	25.00	25.01	7438
2018-04-20	25.00	25.03	24.88	24.93	8393
2018-04-23	25.12	25.18	25.06	25.06	7161
2018-04-24	25.03	25.13	24.91	24.91	6958
2018-04-25	25.09	25.09	24.89	24.92	15180
2018-04-26	24.92	25.05	24.92	24.84	4873
2018-04-27	24.88	24.95	24.88	24.94	1505
2018-04-30	24.80	24.98	24.80	24.85	11691
2018-05-01	24.88	24.98	24.86	24.88	7571
2018-05-02	25.00	25.00	24.86	24.86	2854
2018-05-03	24.81	24.93	24.81	24.85	8209
2018-05-04	24.86	24.86	24.75	24.81	6732
2018-05-07	24.71	24.88	24.65	24.75	24618
2018-05-08	24.67	24.72	24.67	24.69	4825
2018-05-09	24.65	24.69	24.60	24.60	7500
2018-05-10	24.60	24.66	23.71	24.49	13378
2018-05-11	24.63	24.63	24.50	24.52	5531
2018-05-14	24.50	24.50	24.26	24.33	17393
2018-05-15	24.30	24.30	23.79	23.90	29519
2018-05-16	24.07	24.07	23.77	23.89	21981
2018-05-17	23.97	24.00	23.71	23.71	22272
2018-05-18	23.74	24.00	23.67	24.00	18865
2018-05-21	23.92	23.95	23.75	23.85	11100
2018-05-22	23.77	23.87	23.68	23.85	20688
2018-05-23	23.87	23.87	23.75	23.80	19812
2018-05-24	23.82	23.99	23.75	23.75	14763
2018-05-25	23.71	24.02	23.46	23.46	17463
2018-05-29	23.47	23.73	23.47	23.60	28746
2018-05-30	23.69	23.75	23.48	23.50	18436
2018-05-31	23.42	23.72	23.42	23.67	17919
2018-06-01	23.70	23.70	23.63	23.66	13299
2018-06-04	23.60	23.75	23.60	23.75	24105
2018-06-05	23.64	23.74	23.62	23.62	7084
2018-06-06	23.66	23.75	23.66	23.69	18724
2018-06-07	23.70	23.76	23.68	23.70	15824
2018-06-08	23.70	23.79	23.69	23.69	18010
2018-06-11	23.72	23.73	23.70	23.70	12462
2018-06-12	23.70	23.73	23.59	23.66	16658
2018-06-13	23.66	23.72	23.22	23.40	29132
2018-06-14	23.45	23.50	23.33	23.37	24723
2018-06-15	23.41	23.43	23.36	23.41	10057
2018-06-18	23.39	23.43	23.37	23.41	3776
2018-06-19	23.45	23.50	23.44	23.47	10592
2018-06-20	23.41	23.46	23.39	23.45	11459
2018-06-21	23.41	23.45	23.40	23.40	5734
2018-06-22	23.41	23.51	23.40	23.45	5436
2018-06-25	23.41	23.46	23.41	23.41	13369
2018-06-26	23.44	23.48	23.40	23.42	10258
2018-06-27	23.48	23.55	23.44	23.55	8932
2018-06-28	23.49	23.60	23.49	23.60	2800
2018-06-29	23.48	23.58	23.48	23.52	8542
2018-07-02	23.46	23.56	23.42	23.55	8499
2018-07-03	23.32	23.54	23.32	23.47	1067
2018-07-05	23.47	23.67	23.45	23.66	18197
2018-07-06	23.71	23.84	23.71	23.82	12309
2018-07-09	23.83	23.83	23.72	23.77	13577
2018-07-10	23.83	23.85	23.76	23.76	5126
2018-07-11	23.88	23.88	23.69	23.71	15925
2018-07-12	23.72	23.78	23.61	23.63	8169
2018-07-13	23.68	23.77	23.66	23.76	11200
2018-07-16	23.77	23.77	23.65	23.67	7226
2018-07-17	23.62	23.75	23.62	23.69	9330
2018-07-18	23.65	23.74	23.65	23.73	8534
2018-07-19	23.83	23.86	23.67	23.86	14964
2018-07-20	23.73	23.92	23.73	23.92	15154
2018-07-23	23.88	23.92	23.78	23.80	7132
2018-07-24	23.78	23.90	23.72	23.89	20891
2018-07-25	23.78	23.95	23.78	23.91	21079
2018-07-26	23.82	23.95	23.81	23.81	5811
2018-07-27	23.85	23.95	23.82	23.83	19094
2018-07-30	23.74	23.74	23.65	23.71	19354
2018-07-31	23.63	23.88	23.63	23.63	23977
2018-08-01	23.83	23.92	23.66	23.92	26609
2018-08-02	23.92	23.92	23.78	23.80	3103
2018-08-03	23.93	23.93	23.73	23.73	9606
2018-08-06	23.89	24.04	23.77	24.04	7625
2018-08-07	23.87	23.95	23.81	23.81	8345
2018-08-08	24.05	24.05	23.72	23.89	22469
2018-08-09	23.87	23.87	23.77	23.82	7251
2018-08-10	23.90	23.98	23.80	23.80	10516
2018-08-13	23.80	23.88	23.71	23.72	9655
2018-08-14	23.93	23.93	23.74	23.81	14019
2018-08-15	23.89	23.91	23.79	23.83	7082
2018-08-16	23.77	23.99	23.77	23.79	5208
2018-08-17	23.89	23.89	23.79	23.81	10401
2018-08-20	23.79	23.93	23.72	23.93	14186
2018-08-21	23.82	24.09	23.82	24.03	9707
2018-08-22	23.92	24.00	23.85	23.93	4565
2018-08-23	23.90	23.97	23.81	23.90	13795
2018-08-24	23.94	23.97	23.84	23.84	22672
2018-08-27	24.00	24.15	24.00	24.13	28802
2018-08-28	24.18	24.29	24.02	24.19	26152
2018-08-29	24.15	24.49	24.15	24.49	31480
2018-08-30	24.47	24.47	24.17	24.43	15533
2018-08-31	24.30	24.46	24.25	24.29	17452
2018-09-04	24.38	24.70	24.36	24.70	39496
2018-09-05	24.52	24.59	24.52	24.58	7995
2018-09-06	24.58	24.78	24.37	24.49	20364
2018-09-07	24.50	24.55	24.24	24.48	24727
2018-09-10	24.48	24.50	24.27	24.45	15445
2018-09-11	24.50	24.70	24.32	24.49	16657
2018-09-12	24.49	24.70	24.49	24.66	9988
2018-09-13	24.78	24.80	24.48	24.48	18458
2018-09-14	24.47	24.47	24.27	24.27	6716
2018-09-17	24.43	24.46	24.32	24.44	5358
2018-09-18	24.48	24.48	24.33	24.33	7116
2018-09-19	24.50	24.50	24.27	24.30	11049
2018-09-20	24.45	24.59	24.28	24.50	23120
2018-09-21	24.35	24.57	24.30	24.57	8266
2018-09-24	24.74	24.78	24.34	24.38	4498
2018-09-25	24.80	24.80	24.52	24.80	12793
2018-09-26	24.71	24.80	24.48	24.50	19329
2018-09-27	24.73	24.80	24.55	24.56	14780
2018-09-28	24.74	24.77	24.59	24.65	16235
2018-10-01	24.74	24.74	24.57	24.60	5285
2018-10-02	24.70	24.70	24.50	24.50	4902
2018-10-03	24.50	24.50	24.00	24.12	14146
2018-10-04	24.05	24.30	23.89	24.05	19326
2018-10-05	24.01	24.42	24.01	24.23	15900
2018-10-08	24.38	24.38	24.15	24.15	2780
2018-10-09	24.41	24.41	24.16	24.16	3848
2018-10-10	24.15	24.37	24.15	24.15	10096
2018-10-11	24.40	24.66	24.23	24.66	16988
2018-10-12	24.80	24.80	24.35	24.45	7597
2018-10-15	24.40	24.45	24.12	24.15	10521
2018-10-16	24.19	24.35	24.15	24.15	6963
2018-10-17	24.30	24.50	24.16	24.37	13841
2018-10-18	24.31	24.36	23.43	23.85	27145
2018-10-19	23.85	24.25	23.85	24.01	17585
2018-10-22	24.01	24.30	24.01	24.21	30927
2018-10-23	24.25	24.65	24.25	24.58	23530
2018-10-24	24.43	24.64	24.26	24.26	20132
2018-10-25	24.57	24.57	24.15	24.28	11694
2018-10-26	24.30	24.49	24.21	24.21	5283
2018-10-29	24.47	24.49	24.35	24.16	8585
2018-10-30	24.28	24.28	24.19	24.19	5633
2018-10-31	24.13	24.30	24.10	24.23	9790
2018-11-01	24.23	24.49	24.00	24.13	21550
2018-11-02	24.31	24.37	24.10	24.37	13508
2018-11-05	24.38	24.38	24.15	24.26	7115
2018-11-06	24.13	24.25	24.13	24.20	6928
2018-11-07	24.20	24.37	24.20	24.20	5441
2018-11-08	24.17	24.35	24.17	24.35	9039
2018-11-09	24.35	24.35	24.25	24.28	5073
2018-11-12	24.35	24.35	24.25	24.30	13173
2018-11-13	24.29	24.41	24.29	24.37	13480
2018-11-14	24.32	24.38	24.26	24.38	7708
2018-11-15	24.30	24.43	24.26	24.26	6269
2018-11-16	24.42	24.47	24.26	24.31	5046
2018-11-19	24.31	24.49	24.21	24.35	6969
2018-11-20	24.41	24.41	23.79	23.89	18531
2018-11-21	24.09	24.23	23.86	24.08	24277
2018-11-23	24.16	24.16	24.08	24.08	508
2018-11-26	24.17	24.31	24.05	24.18	4694
2018-11-27	24.10	24.34	24.10	24.20	5075
2018-11-28	24.41	24.41	24.20	24.23	12826
2018-11-29	24.39	24.39	24.21	24.28	5089
2018-11-30	24.21	24.39	24.15	24.18	21370
2018-12-03	24.32	24.41	24.18	24.28	6364
2018-12-04	24.47	24.47	24.20	24.20	13493
2018-12-06	24.02	24.37	24.01	24.01	16332
2018-12-07	24.09	24.33	24.09	24.11	6273
2018-12-10	24.29	24.34	24.13	24.15	3878
2018-12-11	24.20	24.30	24.14	24.18	8700
2018-12-12	24.18	24.39	24.14	24.39	6581
2018-12-13	24.36	24.36	24.17	24.24	6634
2018-12-14	24.31	24.35	24.17	24.17	8119
2018-12-17	24.31	24.39	24.20	24.29	10751
2018-12-18	24.39	24.39	24.04	24.37	5204
2018-12-19	24.41	24.41	24.27	24.30	8138
2018-12-20	24.30	24.50	24.30	24.35	9380
2018-12-21	24.30	24.45	24.26	24.30	7843
2018-12-24	24.39	24.43	24.30	24.34	5738
2018-12-26	24.27	24.49	24.18	24.37	8524
2018-12-27	24.17	24.34	24.17	24.30	11670
2018-12-28	24.23	24.36	24.17	24.26	21746
2018-12-31	24.22	24.44	24.17	24.17	18328
2019-01-02	24.17	24.37	23.81	24.36	28011
2019-01-03	24.13	24.44	24.10	24.44	19582
2019-01-04	24.44	24.80	24.36	24.76	12931
2019-01-07	24.70	24.70	24.37	24.40	7999
2019-01-08	24.46	24.65	24.34	24.34	11451
2019-01-09	24.34	24.59	24.34	24.57	3078
2019-01-10	24.57	24.57	24.23	24.55	12709
2019-01-11	24.37	24.55	24.32	24.53	12088
2019-01-14	24.47	24.52	24.36	24.52	4942
2019-01-15	24.41	24.78	24.41	24.70	19470
2019-01-16	24.56	24.97	24.56	24.90	30848
2019-01-17	24.94	24.94	24.74	24.94	24088
2019-01-18	24.80	24.90	24.62	24.90	15127
2019-01-22	24.58	24.90	24.38	24.90	26402
2019-01-23	24.89	25.47	24.71	25.10	41360
2019-01-24	24.90	25.09	24.71	24.80	27672
2019-01-25	24.80	25.20	24.70	25.20	76774
2019-01-28	25.18	25.37	24.99	25.01	43463
2019-01-29	25.21	25.21	25.04	24.93	104245
2019-01-30	25.03	25.17	24.65	25.09	105362
2019-01-31	25.13	25.99	24.89	25.99	348185
2019-02-01	25.66	25.67	25.15	25.55	87379
2019-02-04	25.55	25.59	25.44	25.48	68327
2019-02-05	25.46	25.89	25.46	25.80	290035
2019-02-06	25.62	25.82	25.53	25.82	189325
2019-02-07	25.71	25.81	25.13	25.35	24108
2019-02-08	25.18	25.80	25.14	25.80	17385
2019-02-11	25.46	26.35	25.44	26.00	313617
2019-02-12	26.00	26.09	25.65	25.98	55422
2019-02-13	25.92	26.00	25.76	26.00	47377
2019-02-14	25.98	25.98	25.66	25.70	4569
2019-02-15	25.73	25.80	25.72	25.80	1442
2019-02-19	25.68	25.75	25.35	25.49	42512
2019-02-20	25.40	25.64	25.40	25.51	5676
2019-02-21	25.90	25.90	25.47	25.50	44430
2019-02-22	25.50	25.65	25.50	25.64	10526
2019-02-25	25.61	25.75	25.60	25.60	13780
2019-02-26	25.60	25.68	25.60	25.63	21342
2019-02-27	25.63	25.75	25.60	25.68	16396
2019-02-28	25.65	25.75	25.62	25.75	11734
2019-03-01	25.60	25.68	25.60	25.65	4850
2019-03-04	25.63	25.80	25.55	25.62	31807
2019-03-05	25.75	25.75	25.56	25.56	23488
2019-03-06	25.54	25.71	25.54	25.64	4993
2019-03-07	25.50	25.69	25.50	25.56	6158
2019-03-08	25.48	25.56	25.48	25.52	4904
2019-03-11	25.55	25.69	25.52	25.58	7053
2019-03-12	25.61	25.61	25.56	25.59	8821
2019-03-13	25.63	25.65	25.55	25.55	6399
2019-03-14	25.74	25.74	25.56	25.58	5946
2019-03-15	25.53	25.74	25.53	25.62	4000
2019-03-18	25.65	25.74	25.60	25.69	8301
2019-03-19	25.70	25.74	25.70	25.70	8152
2019-03-20	25.70	25.73	25.70	25.70	16174
2019-03-21	25.74	25.80	25.70	25.73	11711
2019-03-22	25.70	25.76	25.70	25.73	6286
2019-03-25	25.70	25.73	25.60	25.60	12149
2019-03-26	25.63	25.63	25.58	25.59	7231
2019-03-27	25.52	25.69	25.52	25.60	15960
2019-03-28	25.60	25.65	25.51	25.51	18358
2019-03-29	25.60	25.69	25.43	25.43	85211
2019-04-01	25.40	25.68	25.38	25.66	20781
2019-04-02	25.66	25.83	25.60	25.83	11587
2019-04-03	25.81	26.28	25.78	26.06	18553
2019-04-04	26.06	26.06	25.68	26.01	9605
2019-04-05	26.03	26.05	25.86	25.86	10246
2019-04-08	25.78	26.00	25.68	25.68	10986
2019-04-09	25.83	25.83	25.51	25.62	7311
2019-04-10	25.50	25.69	25.50	25.56	13042
2019-04-11	25.56	25.68	25.56	25.57	5348
2019-04-12	25.70	25.70	25.51	25.51	6572
2019-04-15	25.53	25.60	25.51	25.51	8814
2019-04-16	25.56	25.62	25.50	25.50	4187
2019-04-17	25.60	25.66	25.41	25.41	7040
2019-04-18	25.37	25.46	25.32	25.37	9291
2019-04-22	25.56	25.70	25.43	25.58	10267
2019-04-23	25.66	25.72	25.55	25.58	6551
2019-04-24	25.57	25.64	25.55	25.60	11279
2019-04-25	25.71	25.71	25.54	25.55	6566
2019-04-26	25.55	25.57	25.34	25.19	11191
2019-04-29	25.41	25.41	25.14	25.17	6556
2019-04-30	25.25	25.37	25.11	25.37	26173
2019-05-01	25.25	25.33	25.11	25.13	13667
2019-05-02	25.27	25.34	25.18	25.20	6335
2019-05-03	25.34	25.45	25.15	25.28	9358
2019-05-06	25.14	25.45	25.12	25.44	9987
2019-05-07	25.35	25.43	25.35	25.41	3757
2019-05-08	25.43	25.69	25.22	25.22	12946
2019-05-09	25.34	25.40	25.17	25.24	1993
2019-05-10	25.18	25.27	25.18	25.25	1001
2019-05-13	25.15	25.40	25.14	25.19	3892
2019-05-14	25.13	25.24	25.10	25.14	9649
2019-05-15	25.22	25.26	25.12	25.13	7361
2019-05-16	25.14	25.24	25.14	25.23	4720
2019-05-17	25.16	25.25	25.16	25.20	7918
2019-05-20	25.19	25.24	25.13	25.17	3700
2019-05-21	25.18	25.25	25.15	25.15	1839
2019-05-22	25.17	25.22	25.15	25.16	6528
2019-05-23	25.15	25.21	25.11	25.12	12268
2019-05-24	25.14	25.22	25.11	25.11	6209
2019-05-28	25.12	25.17	25.11	25.12	4276
2019-05-29	25.12	25.19	25.11	25.14	7595
2019-05-30	25.12	25.20	25.11	25.15	11804
2019-05-31	25.12	25.19	24.80	24.81	121833
2019-06-03	24.89	25.00	24.73	25.00	112218
2019-06-04	25.01	25.19	25.01	25.17	11046
2019-06-05	25.16	25.19	25.14	25.19	12979
2019-06-06	25.26	25.59	25.23	25.29	12108
2019-06-07	25.43	25.48	25.22	25.33	11717
2019-06-10	25.45	25.61	25.35	25.35	8411
2019-06-11	25.38	25.49	25.15	25.18	12444
2019-06-12	25.19	25.21	25.15	25.17	11225
2019-06-13	25.18	25.23	25.15	25.16	3457
2019-06-14	25.16	25.34	25.16	25.18	10312
2019-06-17	25.22	25.44	25.18	25.36	14314
2019-06-18	25.35	25.52	25.35	25.42	7577
2019-06-19	25.52	25.53	25.17	25.48	15055
2019-06-20	25.35	25.53	25.34	25.35	16369
2019-06-21	25.43	25.43	25.26	25.34	11817
2019-06-24	25.30	25.39	25.18	25.27	7629
2019-06-25	25.27	25.52	25.22	25.37	12460
2019-06-26	25.34	25.46	25.30	25.31	15538
2019-06-27	25.43	25.45	25.18	25.21	24020
2019-06-28	25.40	25.40	25.10	25.10	89314
2019-07-01	25.15	25.29	25.13	25.25	14968
2019-07-02	25.28	25.36	25.28	25.32	25696
2019-07-03	25.31	25.34	25.25	25.25	7586
2019-07-05	25.25	25.25	25.15	25.15	17572
2019-07-08	25.21	25.23	25.20	25.20	6183
2019-07-09	25.18	25.21	25.17	25.21	6640
2019-07-10	25.28	25.28	25.19	25.20	10681
2019-07-11	25.20	25.22	25.11	25.18	16045
2019-07-12	25.19	25.24	25.16	25.23	5312
2019-07-15	25.25	25.49	25.22	25.49	21202
2019-07-16	25.45	25.49	25.35	25.35	6295
2019-07-17	25.35	25.52	25.35	25.40	6178
2019-07-18	25.36	25.53	25.36	25.45	6439
2019-07-19	25.58	25.58	25.40	25.40	15282
2019-07-22	25.39	25.53	25.39	25.42	7092
2019-07-23	25.50	25.53	25.42	25.47	7629
2019-07-24	25.46	25.53	25.46	25.52	9026
2019-07-25	25.52	25.55	25.48	25.54	13377
2019-07-26	25.52	25.60	25.52	25.60	10801
2019-07-29	25.59	25.70	25.50	25.49	23286
2019-07-30	25.66	25.66	25.40	25.51	25069
2019-07-31	25.65	25.65	25.39	25.39	66909
2019-08-01	25.43	25.65	25.36	25.54	16967
2019-08-02	25.53	25.60	25.48	25.59	14350
2019-08-05	25.56	25.60	25.41	25.60	14807
2019-08-06	25.62	25.70	25.50	25.63	6841
2019-08-07	25.46	25.83	25.46	25.77	12087
2019-08-08	25.70	25.84	25.59	25.59	9314
2019-08-09	25.80	25.80	25.55	25.57	7120
2019-08-12	25.51	25.70	25.50	25.50	19093
2019-08-13	25.65	26.00	25.55	25.68	15754
2019-08-14	25.88	26.07	25.86	26.00	8414
2019-08-15	26.00	26.41	25.83	26.23	15329
2019-08-16	26.36	26.48	26.11	26.18	24197
2019-08-19	26.29	26.37	26.17	26.23	8294
2019-08-20	26.22	26.65	25.66	26.34	31515
2019-08-21	26.16	26.67	26.16	26.52	8017
2019-08-22	26.70	26.70	25.88	26.21	23445
2019-08-23	26.20	26.20	26.05	26.05	11442
2019-08-26	26.09	26.11	25.65	25.82	13037
2019-08-27	25.83	26.03	25.83	25.86	11196
2019-08-28	25.98	25.98	25.76	25.88	14930
2019-08-29	25.88	25.88	25.67	25.72	17683
2019-08-30	25.74	25.74	25.62	25.62	110402
2019-09-03	25.76	25.76	25.63	25.75	3513
2019-09-04	25.65	25.93	25.65	25.92	6277
2019-09-05	25.82	25.96	25.79	25.86	6743
2019-09-06	25.86	25.98	25.80	25.80	16114
2019-09-09	25.80	25.92	25.57	25.63	6823
2019-09-10	25.79	25.79	25.60	25.63	9144
2019-09-11	25.82	25.82	25.63	25.63	9127
2019-09-12	25.73	25.83	25.63	25.63	4241
2019-09-13	25.71	25.71	25.29	25.37	42365
2019-09-16	25.32	25.46	25.32	25.39	2738
2019-09-17	25.60	25.86	25.34	25.52	8904
2019-09-18	25.52	25.60	25.40	25.45	11404
2019-09-19	25.42	25.59	25.42	25.45	6932
2019-09-20	25.47	25.59	25.46	25.59	12858
2019-09-23	25.62	25.70	25.37	25.44	18536
2019-09-24	25.48	25.48	25.30	25.42	7591
2019-09-25	25.34	25.45	25.32	25.32	5746
2019-09-26	25.33	25.57	25.33	25.42	3449
2019-09-27	25.44	25.44	25.24	25.24	16521
2019-09-30	25.27	25.37	25.11	25.11	111890
2019-10-01	25.25	25.25	25.16	25.16	11733
2019-10-02	25.15	25.18	25.02	25.15	27256
2019-10-03	25.20	25.25	25.15	25.19	11915
2019-10-04	25.20	25.35	25.20	25.33	14667
2019-10-07	25.27	25.33	25.19	25.27	15738
2019-10-08	25.29	25.44	25.22	25.40	30874
2019-10-09	25.44	25.53	25.40	25.40	18738
2019-10-10	25.50	25.59	25.40	25.59	12102
2019-10-11	25.66	25.66	25.46	25.54	8858
2019-10-14	25.65	25.74	25.55	25.71	36377
2019-10-15	25.79	25.84	25.75	25.82	6993
2019-10-16	25.80	25.94	25.55	25.67	20144
2019-10-17	25.77	25.81	25.61	25.71	4859
2019-10-18	25.61	25.81	25.54	25.54	9318
2019-10-21	25.58	25.82	25.54	25.56	18524
2019-10-22	25.56	25.64	25.56	25.57	13491
2019-10-23	25.56	25.67	25.55	25.58	15468
2019-10-24	25.60	25.80	25.60	25.60	11922
2019-10-25	25.89	25.89	25.56	25.58	9729
2019-10-28	25.60	25.66	25.60	25.64	6485
2019-10-29	25.73	25.84	25.64	25.49	14243
2019-10-30	25.60	25.65	25.39	25.48	10980
2019-10-31	25.37	25.49	25.21	25.21	87453
2019-11-01	25.32	25.40	25.24	25.32	25080
2019-11-04	25.38	25.44	25.28	25.44	19564
2019-11-05	25.31	25.43	25.31	25.36	17332
2019-11-06	25.29	25.49	25.29	25.42	13940
2019-11-07	25.49	25.49	25.32	25.44	5271
2019-11-08	25.34	25.51	25.34	25.44	6757
2019-11-11	25.31	25.49	25.31	25.44	10124
2019-11-12	25.37	25.50	25.36	25.42	7680
2019-11-13	25.40	25.48	25.40	25.46	12305
2019-11-14	25.41	25.57	25.40	25.43	6854
2019-11-15	25.53	25.59	25.42	25.48	3489
2019-11-18	25.55	25.55	25.39	25.44	11433
2019-11-19	25.56	25.56	25.45	25.45	14521
2019-11-20	25.55	25.55	25.48	25.51	7483
2019-11-21	25.46	25.67	25.40	25.50	16832
2019-11-22	25.68	25.68	25.47	25.47	4798
2019-11-25	25.49	25.66	25.46	25.58	4833
2019-11-26	25.47	25.57	25.36	25.47	14200
2019-11-27	25.48	25.48	25.45	25.46	6275
2019-11-29	25.45	25.54	25.42	25.42	4245
2019-12-02	25.25	25.58	25.25	25.54	8943
2019-12-03	25.40	25.54	25.40	25.50	11520
2019-12-04	25.46	25.54	25.44	25.49	11245
2019-12-05	25.55	25.55	25.40	25.50	27737
2019-12-06	25.55	25.55	25.45	25.49	6283
2019-12-09	25.62	25.62	25.52	25.55	20338
2019-12-10	25.62	25.62	25.47	25.54	6919
2019-12-11	25.47	25.70	25.47	25.70	7393
2019-12-12	25.83	25.83	25.60	25.82	12775
2019-12-13	25.57	25.78	25.53	25.62	13144
2019-12-16	25.85	25.85	25.55	25.69	9150
2019-12-17	25.70	25.79	25.64	25.70	7812
2019-12-18	25.79	25.80	25.60	25.60	7970
2019-12-19	25.57	25.75	25.57	25.67	6697
2019-12-20	25.75	25.75	25.55	25.66	6847
2019-12-23	25.71	25.71	25.56	25.56	9581
2019-12-24	25.53	25.66	25.52	25.56	3287
2019-12-26	25.54	25.66	25.50	25.58	14508
2019-12-27	25.65	25.65	25.50	25.53	17408
2019-12-30	25.59	25.60	25.47	25.48	19188
2019-12-31	25.50	25.59	25.45	25.45	20128
2020-01-02	25.45	25.68	25.45	25.66	11021
2020-01-03	25.54	25.70	25.51	25.70	10221
2020-01-06	25.70	26.19	25.70	25.82	9864
2020-01-07	25.78	26.00	25.72	25.97	10827
2020-01-08	25.97	25.97	25.78	25.87	6879
2020-01-09	25.78	25.92	25.75	25.76	7286
2020-01-10	25.71	25.90	25.67	25.70	7762
2020-01-13	25.73	25.91	25.73	25.82	3953
2020-01-14	25.81	25.94	25.75	25.75	7761
2020-01-15	25.76	25.92	25.74	25.82	10066
2020-01-16	25.86	25.97	25.84	25.86	6107
2020-01-17	25.97	25.97	25.75	25.89	12539
2020-01-21	25.79	25.88	25.76	25.81	14594
2020-01-22	25.82	25.84	25.77	25.81	5022
2020-01-23	25.78	25.90	25.78	25.85	5770
2020-01-24	25.80	25.88	25.77	25.79	17167
2020-01-27	25.79	26.00	25.79	26.00	10574
2020-01-28	25.87	25.93	25.87	25.90	2662
2020-01-29	26.01	26.01	25.83	25.64	10866
2020-01-30	25.80	25.88	25.80	25.82	4540
2020-01-31	25.81	25.94	25.73	25.94	8216
2020-02-03	25.80	26.10	25.80	26.03	9588
2020-02-04	26.00	26.00	25.83	25.88	6757
2020-02-05	25.88	26.04	25.82	25.84	6280
2020-02-06	25.78	25.90	25.78	25.89	10919
2020-02-07	25.82	25.99	25.78	25.95	18974
2020-02-10	25.93	26.00	25.85	25.92	24767
2020-02-11	25.85	26.10	25.85	25.99	20696
2020-02-12	25.97	26.08	25.97	26.04	5399
2020-02-13	26.07	26.10	26.02	26.06	4861
2020-02-14	26.07	26.10	25.95	25.99	12850
2020-02-18	26.05	26.10	26.00	26.08	19451
2020-02-19	26.01	26.08	26.00	26.07	13697
2020-02-20	26.10	26.10	26.00	26.00	5983
2020-02-21	26.00	26.06	25.70	25.75	9731
2020-02-24	25.76	26.50	25.60	26.50	26137
2020-02-25	26.30	26.30	25.71	25.72	8719
2020-02-26	26.75	26.75	25.79	26.11	38324
2020-02-27	26.16	26.16	25.75	25.75	10098
2020-02-28	26.13	26.13	25.48	25.77	22042
2020-03-02	25.66	25.99	25.52	25.71	12197
2020-03-03	25.75	25.75	25.45	25.53	6034
2020-03-04	26.34	26.34	25.61	25.61	25037
2020-03-05	25.60	25.76	25.55	25.58	15248
2020-03-06	25.60	25.61	25.51	25.55	6262
2020-03-09	25.40	25.99	25.09	25.99	34771
2020-03-10	25.98	25.98	25.15	25.35	12805
2020-03-11	25.43	25.58	25.35	25.51	10200
2020-03-12	25.35	25.52	25.00	25.00	24215
2020-03-13	25.15	25.25	25.01	25.08	23847
2020-03-16	24.95	25.04	24.83	24.92	28524
2020-03-17	24.86	25.08	24.86	24.98	8363
2020-03-18	24.80	24.86	23.66	24.30	41597
2020-03-19	23.95	24.87	23.15	24.58	53657
2020-03-20	24.32	25.00	24.05	24.40	26540
2020-03-23	24.52	24.72	24.20	24.65	22951
2020-03-24	24.47	25.00	24.47	24.81	16562
2020-03-25	24.82	25.10	24.78	25.02	10842
2020-03-26	25.14	25.14	24.89	24.95	9041
2020-03-27	25.00	25.00	24.85	24.88	10903
2020-03-30	24.95	25.01	24.90	24.92	12175
2020-03-31	25.10	25.20	24.91	24.91	15015
2020-04-01	24.90	25.20	24.90	25.13	26743
2020-04-02	25.15	25.15	24.96	25.15	9820
2020-04-03	25.01	25.15	24.96	25.15	6393
2020-04-06	25.15	25.17	24.94	25.03	30288
2020-04-07	25.15	25.15	25.01	25.11	8941
2020-04-08	25.01	25.07	24.95	25.00	20717
2020-04-09	25.01	25.15	25.00	25.04	18653
2020-04-13	25.03	25.10	25.00	25.05	28956
2020-04-14	25.05	25.11	25.00	25.04	21901
2020-04-15	25.05	25.10	25.01	25.08	28325
2020-04-16	25.05	25.19	25.05	25.18	36512
2020-04-17	25.12	25.20	25.09	25.14	35856
2020-04-20	25.11	25.18	25.10	25.13	24841
2020-04-21	25.10	25.20	25.10	25.20	7943
2020-04-22	25.14	25.53	25.11	25.27	24334
2020-04-23	25.48	25.54	25.32	25.37	5000
2020-04-24	25.54	25.54	25.33	25.38	2081
2020-04-27	25.31	25.58	25.31	25.54	12672
2020-04-28	25.50	25.71	25.50	25.35	21064
2020-04-29	25.46	25.46	25.46	25.46	3148
2020-04-30	25.30	25.50	25.09	25.35	12289
2020-05-01	25.16	25.50	25.16	25.33	6581
2020-05-04	25.50	25.50	25.14	25.35	34983
2020-05-05	25.25	25.37	25.25	25.35	25792
2020-05-06	25.50	25.50	25.20	25.20	11938
2020-05-07	25.25	25.27	25.20	25.20	10323
2020-05-08	25.15	25.29	25.15	25.24	16773
2020-05-11	25.50	25.50	25.21	25.21	11208
2020-05-12	25.25	25.42	25.15	25.25	31339
2020-05-13	25.25	25.40	25.17	25.25	15113
2020-05-14	25.16	25.25	25.16	25.20	6856
2020-05-15	25.17	25.25	25.17	25.18	2035
2020-05-18	25.50	25.50	25.19	25.20	10032
2020-05-19	25.39	25.39	25.12	25.13	9918
2020-05-20	25.13	25.24	25.13	25.13	6873
2020-05-21	25.27	25.27	25.14	25.15	5579
2020-05-22	25.24	25.25	25.13	25.25	3935
2020-05-26	25.29	25.29	25.12	25.18	15692
2020-05-27	25.13	25.32	25.10	25.30	28298
2020-05-28	25.21	25.40	25.21	25.40	11262
2020-05-29	25.40	26.50	25.30	26.25	72023
2020-06-01	26.18	26.33	25.95	26.12	38574
2020-06-02	26.18	26.20	25.80	25.82	20623
2020-06-03	25.81	26.20	25.81	26.14	15919
2020-06-04	25.93	26.10	25.71	25.71	13584
2020-06-05	25.78	26.08	25.74	26.06	10537
2020-06-08	25.96	25.96	25.74	25.96	5643
2020-06-09	26.00	26.06	25.92	25.93	5589
2020-06-10	25.98	26.05	25.85	25.99	6008
2020-06-11	25.97	25.97	25.52	25.52	7701
2020-06-12	25.77	25.78	25.50	25.57	4330
2020-06-15	25.50	25.75	25.36	25.36	15026
2020-06-16	25.77	26.11	25.40	25.40	13360
2020-06-17	25.50	25.60	25.50	25.52	13175
2020-06-18	25.50	25.60	25.45	25.57	10112
2020-06-19	25.65	25.65	25.42	25.43	7460
2020-06-22	25.45	25.70	25.44	25.70	10175
2020-06-23	25.60	25.76	25.48	25.66	9802
2020-06-24	25.66	25.82	25.51	25.51	17694
2020-06-25	25.57	25.71	25.51	25.55	5471
2020-06-26	25.53	25.75	25.50	25.50	8320
2020-06-29	25.50	25.56	25.40	25.47	15462
2020-06-30	25.46	25.94	25.46	25.94	31453
2020-07-01	25.81	25.99	25.60	25.65	24541
2020-07-02	25.65	25.70	25.60	25.63	6085
2020-07-06	25.99	25.99	25.56	25.62	12033
2020-07-07	25.56	25.62	25.50	25.60	5717
2020-07-08	25.50	25.60	25.40	25.46	10213
2020-07-09	25.48	25.53	25.48	25.53	3750
2020-07-10	25.53	25.57	25.48	25.57	2311
2020-07-13	25.57	25.60	25.35	25.50	17709
2020-07-14	25.45	25.50	25.40	25.45	17242
2020-07-15	25.45	25.50	25.45	25.49	1891
2020-07-16	25.45	25.58	25.45	25.46	12403
2020-07-17	25.54	25.54	25.47	25.47	3709
2020-07-20	25.50	25.67	25.48	25.67	12530
2020-07-21	25.63	25.70	25.55	25.68	10730
2020-07-22	25.60	25.63	25.55	25.60	6107
2020-07-23	25.56	25.67	25.55	25.67	13324
2020-07-24	25.57	25.67	25.57	25.63	8116
2020-07-27	25.67	25.75	25.65	25.72	5225
2020-07-28	25.70	25.81	25.67	25.77	14335
2020-07-29	25.79	25.90	25.75	25.75	4457
2020-07-30	26.01	26.01	25.81	25.88	8334
2020-07-31	25.77	26.12	25.75	25.89	16721
2020-08-03	26.15	26.15	25.73	25.75	6856
2020-08-04	25.85	25.94	25.52	25.77	8309
2020-08-05	25.89	26.04	25.63	26.00	15472
2020-08-06	25.82	26.12	25.74	25.84	10846
2020-08-07	25.74	25.92	25.71	25.92	5888
2020-08-10	26.05	26.05	25.83	26.00	3799
2020-08-11	25.79	26.00	25.79	25.88	7365
2020-08-12	25.87	26.05	25.79	26.05	10137
2020-08-13	26.00	26.19	25.85	25.87	13133
2020-08-14	25.98	26.01	25.89	25.96	6235
2020-08-17	26.03	26.10	25.91	26.10	6617
2020-08-18	26.10	26.20	26.09	26.20	9632
2020-08-19	26.20	26.54	26.15	26.54	7999
2020-08-20	26.50	26.51	26.45	26.51	5670
2020-08-21	26.51	26.51	26.28	26.46	15757
2020-08-24	26.51	26.51	26.42	26.50	2864
2020-08-25	26.42	26.55	26.39	26.55	4901
2020-08-26	26.42	26.44	26.35	26.40	7363
2020-08-27	26.40	26.52	26.39	26.52	4973
2020-08-28	26.50	26.50	26.35	26.40	8190
2020-08-31	26.40	26.40	25.85	25.85	28237
2020-09-01	25.99	26.21	25.94	26.21	10023
2020-09-02	26.21	26.22	25.96	26.04	11870
2020-09-03	25.95	26.06	25.70	25.95	17735
2020-09-04	26.00	26.00	25.72	25.91	9834
2020-09-08	25.81	25.99	25.81	25.89	2121
2020-09-09	26.02	26.42	25.77	26.02	5419
2020-09-10	26.21	26.24	26.01	26.08	4431
2020-09-11	26.22	26.65	26.20	26.38	9901
2020-09-14	26.39	26.43	26.15	26.24	9040
2020-09-15	26.39	26.64	26.32	26.49	8699
2020-09-16	26.52	26.52	26.15	26.33	3873
2020-09-17	26.38	26.45	26.37	26.45	2371
2020-09-18	26.19	26.31	26.05	26.20	8570
2020-09-21	26.17	26.21	25.80	26.01	5560
2020-09-22	26.10	26.16	25.91	25.91	4379
2020-09-23	26.65	26.65	25.70	25.77	14444
2020-09-24	25.73	25.97	25.70	25.97	9371
2020-09-25	25.85	26.62	25.85	26.55	11917
2020-09-28	26.50	26.99	26.40	26.89	13216
2020-09-29	26.87	26.97	26.71	26.97	9019
2020-09-30	26.72	27.73	26.72	27.53	53599
2020-10-01	27.90	27.90	27.16	27.54	51707
2020-10-02	27.77	27.80	27.02	27.26	12452
2020-10-05	26.55	27.01	26.55	26.98	7922
2020-10-06	26.98	27.50	26.98	27.41	9361
2020-10-07	27.20	27.20	26.98	27.09	7634
2020-10-08	27.20	27.56	27.19	27.34	11032
2020-10-09	27.39	27.39	27.20	27.22	6184
2020-10-12	27.22	27.35	27.04	27.04	12766
2020-10-13	27.00	27.00	26.61	26.80	4615
2020-10-14	26.54	26.73	26.10	26.21	9414
2020-10-15	26.23	26.39	26.21	26.39	4224
2020-10-16	26.34	26.47	26.13	26.28	10415
2020-10-19	26.38	26.38	26.13	26.17	4516
2020-10-20	26.19	26.38	26.19	26.38	2704
2020-10-21	26.20	26.41	25.96	26.01	8564
2020-10-22	25.97	26.10	25.97	26.09	2343
2020-10-23	26.11	26.35	26.08	26.35	6076
2020-10-26	26.40	26.54	26.04	26.08	12660
2020-10-27	26.02	26.20	26.02	26.07	12039
2020-10-28	26.00	26.20	25.77	25.72	13089
2020-10-29	25.89	25.94	25.76	25.91	8729
2020-10-30	26.00	26.00	25.76	25.79	5991
2020-11-02	25.88	25.91	25.73	25.76	7696
2020-11-03	25.88	26.00	25.81	25.91	4879
2020-11-04	25.99	26.28	25.98	26.05	11673
2020-11-05	26.06	26.13	25.99	25.99	6446
2020-11-06	26.07	26.07	25.83	25.83	7567
2020-11-09	26.10	26.33	26.05	26.25	13414
2020-11-10	26.11	26.24	25.87	26.05	13768
2020-11-11	26.06	26.06	25.83	25.89	23843
2020-11-12	25.96	25.96	25.85	25.94	7520
2020-11-13	25.98	25.98	25.85	25.98	6176
2020-11-16	25.98	26.16	25.92	26.16	12777
2020-11-17	26.10	26.40	26.07	26.22	13705
2020-11-18	26.11	26.28	26.03	26.06	7313
2020-11-19	26.07	26.19	26.01	26.19	20479
2020-11-20	26.14	26.15	26.06	26.14	11178
2020-11-23	26.13	26.21	26.09	26.20	5296
2020-11-24	26.28	26.30	26.08	26.26	14369
2020-11-25	26.14	26.23	26.08	26.15	7495
2020-11-27	26.18	26.26	26.14	26.26	983
2020-11-30	26.15	26.26	26.05	26.26	4491
2020-12-01	26.29	26.31	26.24	26.31	4444
2020-12-02	26.17	26.38	26.17	26.36	5500
2020-12-03	26.24	26.41	26.19	26.41	8375
2020-12-04	26.48	26.48	26.30	26.45	3674
2020-12-07	26.40	26.44	26.30	26.40	10244
2020-12-08	26.42	26.42	26.17	26.27	5974
2020-12-09	26.21	26.41	26.20	26.32	8714
2020-12-10	26.45	26.63	26.22	26.37	6445
2020-12-11	26.44	26.44	26.33	26.41	3250
2020-12-14	26.31	26.49	26.31	26.46	5750
2020-12-15	26.48	26.48	26.29	26.41	3112
2020-12-16	26.47	26.80	26.30	26.57	5584
2020-12-17	26.68	26.68	26.20	26.29	9174
2020-12-18	26.23	26.31	26.07	26.16	7989
2020-12-21	26.18	26.19	26.05	26.18	5190
2020-12-22	26.19	26.20	26.08	26.12	4429
2020-12-23	26.08	26.09	26.00	26.05	18946
2020-12-24	26.08	26.11	26.00	26.09	8135
2020-12-28	26.05	26.15	25.58	25.79	32145
2020-12-29	25.70	25.88	25.52	25.76	30828
2020-12-30	25.76	25.76	25.61	25.70	8075
2020-12-31	25.76	25.76	25.38	25.55	179943
2021-01-04	25.65	25.69	25.40	25.66	94257
2021-01-05	25.66	25.80	25.64	25.79	21872
2021-01-06	25.64	25.67	25.46	25.59	29345
2021-01-07	25.55	25.64	25.28	25.64	39461
2021-01-08	25.56	25.64	25.53	25.62	19196
2021-01-11	25.62	25.63	25.56	25.61	23611
2021-01-12	25.34	25.63	25.34	25.61	20289
2021-01-13	25.60	25.70	25.53	25.65	28819
2021-01-14	25.63	25.70	25.52	25.54	11635
2021-01-15	25.53	25.68	25.40	25.54	31765
2021-01-19	25.54	25.68	25.54	25.68	7798
2021-01-20	25.63	25.80	25.61	25.61	8563
2021-01-21	25.68	25.98	25.67	25.74	8978
2021-01-22	25.77	25.77	25.63	25.67	1611
2021-01-25	25.63	25.68	25.57	25.68	12954
2021-01-26	25.68	25.72	25.63	25.66	9834
2021-01-27	25.67	25.68	25.51	25.40	10930
2021-01-28	25.66	25.66	25.51	25.66	17704
2021-01-29	25.38	25.65	25.33	25.47	18842
2021-02-01	25.66	25.66	25.39	25.46	7146
2021-02-02	25.58	25.84	25.44	25.47	7796
2021-02-03	25.47	25.85	25.33	25.44	8585
2021-02-04	25.42	25.51	25.40	25.51	4421
2021-02-05	25.43	25.50	25.42	25.49	5209
2021-02-08	25.42	25.44	25.39	25.42	8976
2021-02-09	25.45	25.45	25.37	25.45	5187
2021-02-10	25.39	25.48	25.22	25.35	13357
2021-02-11	25.35	25.47	25.31	25.47	17903
2021-02-12	25.40	25.46	25.35	25.40	22511
2021-02-16	25.32	25.36	25.30	25.31	17506
2021-02-17	25.37	25.40	25.26	25.27	5497
2021-02-18	25.20	25.42	25.20	25.28	9250
2021-02-19	25.30	25.41	25.19	25.26	6198
2021-02-22	25.20	25.28	25.20	25.27	15538
2021-02-23	25.25	25.30	25.25	25.26	2571
2021-02-24	25.25	25.40	25.25	25.37	7561
2021-02-25	25.25	25.35	25.25	25.33	21997
2021-02-26	25.27	25.33	25.25	25.32	13477
2021-03-01	25.26	25.37	25.24	25.28	8357
2021-03-02	25.26	25.38	25.26	25.38	8159
2021-03-03	25.45	25.63	25.34	25.55	4650
2021-03-04	25.58	25.69	25.39	25.42	7194
2021-03-05	25.48	25.51	25.35	25.51	9865
2021-03-08	25.38	25.46	25.36	25.41	9482
2021-03-09	25.39	25.47	25.30	25.42	12586
2021-03-10	25.35	25.41	25.35	25.37	3962
2021-03-11	25.49	25.49	25.35	25.40	7420
2021-03-12	25.34	25.40	25.16	25.23	16468
2021-03-15	25.35	25.35	25.22	25.24	10513
2021-03-16	25.30	25.30	25.21	25.25	5864
2021-03-17	25.25	25.30	25.25	25.27	5287
2021-03-18	25.20	25.22	25.10	25.20	11782
2021-03-19	25.10	25.18	25.00	25.15	5981
2021-03-22	25.23	25.30	25.14	25.21	6093
2021-03-23	25.16	25.28	25.16	25.21	2759
2021-03-24	25.17	25.25	25.17	25.20	6732
2021-03-25	25.25	25.30	25.11	25.13	6115
2021-03-26	25.15	25.21	25.13	25.16	5604
2021-03-29	25.21	25.38	25.13	25.13	6892
2021-03-30	25.11	25.24	25.11	25.15	8271
2021-03-31	25.15	25.46	25.15	25.27	17640
2021-04-01	25.33	25.50	25.32	25.50	9880
2021-04-05	25.36	25.46	25.25	25.46	16365
2021-04-06	25.46	25.70	25.45	25.57	44255
2021-04-07	25.66	25.66	25.36	25.47	12121
2021-04-08	25.56	25.61	25.43	25.52	18550
2021-04-09	25.42	25.74	25.33	25.45	18271
2021-04-12	25.67	25.72	25.45	25.52	19124
2021-04-13	25.60	25.82	25.45	25.73	14079
2021-04-14	25.75	25.96	25.75	25.90	11438
2021-04-15	25.96	26.20	25.95	26.07	7688
2021-04-16	26.25	26.80	26.03	26.24	12169
2021-04-19	26.24	26.41	26.13	26.30	17903
2021-04-20	26.25	26.28	25.79	25.91	10006
2021-04-21	25.99	26.28	25.91	26.15	13488
2021-04-22	26.41	26.41	25.93	25.93	9367
2021-04-23	26.00	26.42	26.00	26.15	10568
2021-04-26	26.25	26.40	26.25	26.35	5609
2021-04-27	26.23	26.49	26.10	26.45	13873
2021-04-28	26.60	26.60	26.19	26.18	12182
2021-04-29	26.40	26.40	25.98	25.98	7865
2021-04-30	25.96	26.35	25.70	25.70	24672
2021-05-03	25.86	26.30	25.65	26.07	21805
2021-05-04	26.05	26.10	25.72	25.74	11450
2021-05-05	26.25	26.22	25.90	26.22	6544
2021-05-06	26.07	26.16	25.62	25.94	7920
2021-05-07	25.94	25.94	25.74	25.91	8456
2021-05-10	26.01	26.01	25.65	25.78	9809
2021-05-11	25.58	25.70	25.53	25.56	7742
2021-05-12	25.57	25.60	25.53	25.56	12120
2021-05-13	25.90	25.90	25.52	25.56	8934
2021-05-14	25.57	25.72	25.57	25.71	4730
2021-05-17	25.72	25.90	25.60	25.69	10569
2021-05-18	25.69	25.80	25.59	25.72	6547
2021-05-19	25.65	25.87	25.60	25.60	5395
2021-05-20	25.65	25.88	25.65	25.83	1609
2021-05-21	25.76	25.90	25.75	25.84	5919
2021-05-24	25.91	26.29	25.90	26.29	6553
2021-05-25	26.28	26.50	26.23	26.30	9033
2021-05-26	26.27	26.33	25.96	26.01	7290
2021-05-27	26.00	26.44	26.00	26.30	8353
2021-05-28	26.34	26.34	25.94	26.07	23938
2021-06-01	26.05	26.18	25.97	25.97	5944
2021-06-02	26.10	26.10	25.81	25.81	5953
2021-06-03	25.75	25.87	25.75	25.86	3662
2021-06-04	25.92	25.99	25.81	25.85	3605
2021-06-07	25.89	25.95	25.88	25.89	2138
2021-06-08	25.83	25.96	25.76	25.79	10918
2021-06-09	25.75	25.98	25.66	25.98	9932
2021-06-10	25.78	25.92	25.77	25.84	8846
2021-06-11	25.80	25.94	25.80	25.85	5677
2021-06-14	25.81	25.93	25.80	25.91	2566
2021-06-15	25.84	25.97	25.79	25.83	6947
2021-06-16	25.83	25.95	25.67	25.67	7196
2021-06-17	25.83	25.97	25.77	25.97	4724
2021-06-18	25.99	25.99	25.74	25.81	3692
2021-06-21	25.90	26.30	25.90	26.20	7596
2021-06-22	26.22	26.28	25.98	26.03	7403
2021-06-23	26.01	26.10	25.97	26.03	6679
2021-06-24	26.00	26.00	25.87	25.94	2433
2021-06-25	25.91	26.02	25.91	25.95	1306
2021-06-28	25.93	25.95	25.76	25.83	18034
2021-06-29	25.87	25.87	25.68	25.72	27655
2021-06-30	25.74	26.44	25.74	25.82	86286
2021-07-01	26.06	26.25	25.98	26.25	5007
2021-07-02	25.93	26.76	25.93	26.45	14743
2021-07-06	26.50	26.59	26.18	26.26	10976
2021-07-07	26.26	26.45	26.25	26.45	2416
2021-07-08	26.40	26.57	25.88	25.88	6203
2021-07-09	26.13	26.15	25.93	26.02	6926
2021-07-12	25.92	26.04	25.85	25.90	5682
2021-07-13	25.89	26.04	25.83	26.04	12905
2021-07-14	26.03	26.49	25.92	26.39	5985
2021-07-15	26.15	26.40	26.03	26.38	6064
2021-07-16	26.40	26.46	26.01	26.06	5645
2021-07-19	25.99	25.99	25.90	25.90	5241
2021-07-20	25.97	26.06	25.93	25.93	2570
2021-07-21	26.03	26.08	25.90	25.96	10974
2021-07-22	26.03	26.04	25.90	25.95	5521
2021-07-23	25.95	26.04	25.91	25.99	8658
2021-07-26	26.04	26.10	25.99	26.01	2638
2021-07-27	25.90	26.11	25.90	26.11	2140
2021-07-28	26.27	26.27	25.93	25.91	4267
2021-07-29	26.01	26.05	25.86	26.05	7551
2021-07-30	25.92	26.28	25.88	26.03	4817
2021-08-02	26.22	26.70	26.07	26.70	20856
2021-08-03	26.76	26.76	26.20	26.37	9571
2021-08-04	26.60	26.68	26.35	26.68	7694
2021-08-05	26.55	26.81	26.47	26.68	26181
2021-08-06	26.76	26.79	26.12	26.79	6370
2021-08-09	26.64	26.85	26.52	26.66	3870
2021-08-10	26.55	26.89	26.23	26.64	8787
2021-08-11	26.63	26.64	26.32	26.50	4009
2021-08-12	26.45	26.82	26.37	26.44	7630
2021-08-13	26.59	26.78	25.90	26.24	26045
2021-08-16	26.20	26.34	26.17	26.30	3359
2021-08-17	26.24	26.34	26.16	26.24	2493
2021-08-18	26.18	26.98	26.16	26.98	30814
2021-08-19	26.82	26.82	26.62	26.63	15949
2021-08-20	26.59	26.65	26.48	26.62	4043
2021-08-23	26.64	26.92	26.52	26.75	5175
2021-08-24	26.58	27.00	26.58	26.82	26888
2021-08-25	26.71	26.95	26.64	26.79	13340
2021-08-26	26.68	26.81	26.68	26.81	4830
2021-08-27	26.66	26.82	26.52	26.54	11436
2021-08-30	26.47	26.87	26.25	26.41	10769
2021-08-31	26.64	26.88	26.41	26.83	67278
2021-09-01	26.76	26.88	26.70	26.79	12102
2021-09-02	26.78	26.88	26.62	26.69	38414
2021-09-03	26.56	26.56	26.29	26.54	10466
2021-09-07	26.43	26.46	26.36	26.39	3373
2021-09-08	26.27	26.77	26.26	26.67	5677
2021-09-09	26.46	26.86	26.44	26.81	2488
2021-09-10	26.74	26.86	26.60	26.80	16612
2021-09-13	26.72	26.82	26.49	26.70	24885
2021-09-14	26.70	26.70	26.52	26.56	6820
2021-09-15	26.63	26.87	26.58	26.64	30635
2021-09-16	26.55	26.80	26.55	26.75	22602
2021-09-17	26.57	26.74	26.53	26.73	11246
2021-09-20	26.59	26.75	26.59	26.71	2549
2021-09-21	26.58	26.82	26.58	26.75	16872
2021-09-22	26.75	27.36	26.70	27.36	31321
2021-09-23	27.36	27.38	26.80	26.94	25730
2021-09-24	27.00	27.15	26.73	27.15	12928
2021-09-27	27.00	27.07	26.66	27.02	12234
2021-09-28	26.88	27.15	26.69	26.86	25188
2021-09-29	26.99	27.37	26.84	26.88	61059
2021-09-30	26.81	27.18	26.26	26.99	243935
2021-10-01	26.98	27.35	26.80	26.95	12674
2021-10-04	27.10	27.10	26.30	26.82	12476
2021-10-05	26.67	26.67	26.30	26.49	15111
2021-10-06	26.30	26.67	26.27	26.64	7238
2021-10-07	26.48	26.93	26.48	26.86	7962
2021-10-08	26.53	26.90	26.52	26.88	3672
2021-10-11	26.82	27.02	26.66	26.94	3788
2021-10-12	26.83	26.95	26.83	26.95	4974
2021-10-13	26.95	27.24	26.70	26.70	9799
2021-10-14	26.59	27.26	26.59	27.19	6454
2021-10-15	26.84	26.84	26.52	26.52	1278
2021-10-18	26.31	26.54	26.26	26.50	11373
2021-10-19	26.45	26.50	26.37	26.37	2133
2021-10-20	26.64	26.64	26.26	26.38	5995
2021-10-21	26.37	26.37	26.26	26.26	5458
2021-10-22	26.46	26.46	26.05	26.15	8901
2021-10-25	26.10	26.22	26.10	26.18	3472
2021-10-26	26.12	26.35	26.05	26.19	5673
2021-10-27	26.12	26.31	26.12	26.10	6554
2021-10-28	26.21	26.40	26.21	26.37	6755
2021-10-29	26.24	26.90	26.00	26.83	31107
2021-11-01	26.82	26.93	26.17	26.90	13392
2021-11-02	26.93	27.00	26.76	26.97	7578
2021-11-03	26.81	26.83	26.39	26.76	6974
2021-11-04	26.65	26.80	26.45	26.71	6861
2021-11-05	26.71	26.71	26.50	26.64	8913
2021-11-08	26.45	26.52	26.41	26.44	3776
2021-11-09	26.50	26.55	26.35	26.49	9884
2021-11-10	26.35	26.36	26.05	26.09	17976
2021-11-11	26.12	26.13	25.88	26.12	15308
2021-11-12	26.10	26.15	26.02	26.09	8347
2021-11-15	26.01	26.09	25.80	26.09	33914
2021-11-16	25.88	26.13	25.86	26.02	13557
2021-11-17	26.00	26.10	25.99	26.06	10124
2021-11-18	25.98	25.99	25.91	25.91	3525
2021-11-19	25.90	26.06	25.82	25.99	3420
2021-11-22	25.93	26.10	25.73	25.83	7501
2021-11-23	25.70	25.73	25.52	25.59	19697
2021-11-24	25.62	25.68	25.42	25.60	14739
2021-11-26	25.44	25.62	25.34	25.56	7400
2021-11-29	25.56	25.56	25.42	25.44	32640
2021-11-30	25.44	25.50	25.22	25.29	24702
2021-12-01	25.33	25.53	25.14	25.43	35483
2021-12-02	25.33	25.40	25.20	25.35	35399
2021-12-03	25.28	25.63	25.22	25.61	40197
2021-12-06	25.57	25.74	25.49	25.60	22002
2021-12-07	25.70	25.70	25.46	25.57	9762
2021-12-08	25.41	25.67	25.35	25.61	10020
2021-12-09	25.46	25.67	25.42	25.58	9210
2021-12-10	25.51	25.56	25.39	25.50	15154
2021-12-13	25.44	25.50	25.37	25.49	5173
2021-12-14	25.41	25.45	25.29	25.34	41798
2021-12-15	25.33	25.44	25.28	25.41	9498
2021-12-16	25.36	25.48	25.32	25.45	6804
2021-12-17	25.42	25.55	25.42	25.51	4522
2021-12-20	25.46	25.56	25.39	25.42	5888
2021-12-21	25.45	25.54	25.39	25.54	8253
2021-12-22	25.50	25.63	25.46	25.63	5485
2021-12-23	25.64	25.64	25.42	25.47	7556
2021-12-27	25.47	25.75	25.47	25.60	25220
2021-12-28	25.65	25.69	25.60	25.67	11003
2021-12-29	25.74	25.79	25.53	25.78	11765
2021-12-30	25.63	25.73	25.57	25.58	14255
2021-12-31	25.63	25.93	25.59	25.92	10515
2022-01-03	25.89	25.98	25.56	25.67	8011
2022-01-04	25.59	25.71	25.42	25.55	13073
2022-01-05	25.55	25.55	25.27	25.32	16153
2022-01-06	25.31	25.50	25.20	25.50	10650
2022-01-07	25.40	25.53	25.31	25.43	6642
2022-01-10	25.36	25.50	25.36	25.47	5207
2022-01-11	25.45	25.56	25.45	25.49	6664
2022-01-12	25.52	25.56	25.50	25.50	2855
2022-01-13	25.47	25.57	25.47	25.49	15062
2022-01-14	25.38	25.55	25.38	25.44	7051
2022-01-18	25.26	25.39	25.26	25.32	10405
2022-01-19	25.30	25.42	25.28	25.38	5575
2022-01-20	25.41	25.48	25.39	25.44	4747
2022-01-21	25.43	25.50	25.31	25.31	4559
2022-01-24	25.25	25.41	25.20	25.35	5751
2022-01-25	25.40	25.40	25.28	25.31	5038
2022-01-26	25.31	25.37	25.16	25.29	15062
2022-01-27	25.22	25.24	25.11	24.98	6857
2022-01-28	24.98	25.22	24.90	25.07	10228
2022-01-31	25.08	25.55	25.06	25.50	32594
2022-02-01	25.48	25.50	25.26	25.40	6493
2022-02-02	25.47	25.48	25.03	25.07	11401
2022-02-03	25.14	25.30	25.07	25.28	10241
2022-02-04	25.22	25.28	25.22	25.25	4608
2022-02-07	25.19	25.27	25.19	25.26	1971
2022-02-08	25.22	25.28	25.22	25.25	5418
2022-02-09	25.29	25.33	25.25	25.25	13037
2022-02-10	25.25	25.35	25.24	25.26	19663
2022-02-11	25.26	25.35	25.25	25.25	10435
2022-02-14	25.30	25.30	25.25	25.27	4600
2022-02-15	25.25	25.28	25.16	25.28	12992
2022-02-16	25.25	25.29	25.20	25.25	2296
2022-02-17	25.24	25.27	25.17	25.20	10397
2022-02-18	25.19	25.33	25.19	25.25	2572
2022-02-22	25.18	25.26	25.18	25.25	13170
2022-02-23	25.16	25.26	25.14	25.25	23615
2022-02-24	25.11	25.35	25.11	25.35	10879
2022-02-25	25.36	25.43	25.15	25.15	1856
2022-02-28	25.25	25.65	25.25	25.30	6955
2022-03-01	25.45	25.64	25.20	25.26	8636
2022-03-02	25.27	25.43	25.24	25.25	3183
2022-03-03	25.27	25.48	25.25	25.28	6564
2022-03-04	25.25	25.30	25.21	25.25	11303
2022-03-07	25.20	25.25	25.20	25.23	7972
2022-03-08	25.16	25.20	25.10	25.13	6843
2022-03-09	25.25	25.25	25.08	25.08	2396
2022-03-10	25.07	25.18	25.06	25.11	9881
2022-03-11	25.25	25.25	25.03	25.07	6796
2022-03-14	25.01	25.02	24.95	25.02	8928
2022-03-15	25.05	25.10	25.01	25.10	1965
2022-03-16	25.17	25.18	24.73	24.92	26010
2022-03-17	24.96	25.14	24.94	25.07	11770
2022-03-18	25.01	25.09	24.98	25.00	5817
2022-03-21	25.00	25.08	24.90	25.03	27511
2022-03-22	24.95	25.06	24.81	24.94	22249
2022-03-23	24.86	24.98	24.85	24.85	23193
2022-03-24	24.85	24.99	24.85	24.99	6800
2022-03-25	25.02	25.02	24.68	24.86	16847
2022-03-28	24.89	24.89	24.68	24.73	43243
2022-03-29	24.76	24.76	24.23	24.45	77295
2022-03-30	24.65	24.70	24.06	24.20	31554
2022-03-31	24.09	24.29	24.05	24.05	12760
2022-04-01	24.06	24.22	23.68	24.12	9651
2022-04-04	23.94	24.09	23.77	24.00	9914
2022-04-05	24.00	24.17	23.72	23.75	6403
2022-04-06	23.59	24.02	23.32	23.66	10236
2022-04-07	23.49	23.88	23.49	23.88	6800
2022-04-08	23.21	23.84	23.21	23.83	6176
2022-04-11	23.75	23.80	23.34	23.46	5884
2022-04-12	23.50	23.58	23.03	23.28	16569
2022-04-13	23.21	23.24	23.01	23.17	12848
2022-04-14	23.19	23.30	22.77	23.17	12080
2022-04-18	23.01	23.17	22.95	23.03	19155
2022-04-19	22.90	22.95	22.85	22.95	14411
2022-04-20	22.86	22.98	22.74	22.77	16079
2022-04-21	22.88	22.88	22.39	22.65	20666
2022-04-22	22.70	22.74	22.51	22.74	3185
2022-04-25	22.74	23.47	22.70	22.98	27216
2022-04-26	23.11	23.39	22.92	23.09	9876
2022-04-27	23.00	23.15	22.62	22.89	10162
2022-04-28	23.09	23.13	22.51	22.86	8558
2022-04-29	22.69	23.36	22.65	23.20	31814
2022-05-02	23.01	23.01	22.51	22.51	10283
2022-05-03	22.78	23.03	22.42	22.84	15286
2022-05-04	22.70	23.38	22.70	23.38	19907
2022-05-05	23.24	23.24	22.65	23.15	9040
2022-05-06	23.10	23.10	22.66	22.91	7803
2022-05-09	22.74	22.99	22.67	22.94	8442
2022-05-10	22.83	22.90	22.75	22.87	12722
2022-05-11	22.97	22.99	22.70	22.98	4975
2022-05-12	22.85	23.29	22.85	23.29	5041
2022-05-13	23.10	23.17	22.90	23.17	3005
2022-05-16	23.00	23.15	22.95	23.10	15278
2022-05-17	23.00	23.11	22.80	22.80	12875
2022-05-18	22.74	22.99	22.74	22.97	13748
2022-05-19	22.56	23.09	22.52	22.72	8352
2022-05-20	22.71	23.00	22.71	22.88	10485
2022-05-23	22.95	23.13	22.86	22.92	11461
2022-05-24	22.98	23.20	22.98	23.09	3600
2022-05-25	23.17	23.30	23.16	23.26	15883
2022-05-26	23.30	23.42	23.15	23.29	8426
2022-05-27	23.37	23.49	23.25	23.38	16880
2022-05-31	23.08	23.29	22.85	22.87	140849
2022-06-01	22.98	23.05	22.86	23.04	50508
2022-06-02	22.99	23.05	22.95	23.04	11387
2022-06-03	22.95	23.03	22.95	22.99	4004
2022-06-06	22.90	23.02	22.85	22.93	11844
2022-06-07	22.97	23.08	22.86	23.01	7090
2022-06-08	22.86	22.99	22.80	22.97	22791
2022-06-09	22.87	23.03	22.82	22.82	6718
2022-06-10	22.70	22.71	22.26	22.26	27791
2022-06-13	22.00	22.00	21.50	21.65	20859
2022-06-14	21.52	21.96	21.41	21.94	16876
2022-06-15	21.62	22.30	21.60	21.77	6167
2022-06-16	21.60	21.74	21.50	21.72	6654
2022-06-17	21.80	22.22	21.61	21.86	21727
2022-06-21	21.93	22.03	21.60	21.73	4752
2022-06-22	21.63	21.84	21.59	21.83	6467
2022-06-23	22.01	22.30	21.99	22.01	10485
2022-06-24	22.08	22.23	21.82	21.85	6909
2022-06-27	21.87	22.00	21.76	21.93	4821
2022-06-28	21.80	22.07	21.70	21.85	13261
2022-06-29	21.95	21.99	21.81	21.90	9572
2022-06-30	21.82	22.45	21.82	22.16	28022
2022-07-01	22.33	22.50	22.30	22.45	6988
2022-07-05	22.50	22.54	22.26	22.45	6953
2022-07-06	22.49	22.65	22.49	22.64	12573
2022-07-07	22.54	22.54	22.15	22.21	9397
2022-07-08	22.21	22.28	22.14	22.25	2406
2022-07-11	22.25	22.42	22.20	22.30	3519
2022-07-12	22.42	22.44	22.15	22.28	6393
2022-07-13	22.16	22.29	21.97	22.29	2333
2022-07-14	22.20	22.20	21.89	22.08	5009
2022-07-15	22.15	22.17	22.07	22.17	1347
2022-07-18	22.12	22.31	22.12	22.22	4835
2022-07-19	22.24	22.28	22.16	22.22	6228
2022-07-20	22.16	22.23	22.16	22.23	3969
2022-07-21	22.19	22.33	22.15	22.33	8994
2022-07-22	22.40	22.44	22.17	22.38	13516
2022-07-25	22.38	22.40	22.22	22.31	9823
2022-07-26	22.27	22.38	22.20	22.20	7860
2022-07-27	22.20	22.32	22.20	22.07	15584
2022-07-28	22.16	22.35	22.12	22.16	6771
2022-07-29	22.22	22.70	22.22	22.66	42690
2022-08-01	22.66	22.72	22.49	22.64	13205
2022-08-02	22.74	22.74	22.37	22.47	5551
2022-08-03	22.40	22.73	22.40	22.69	4802
2022-08-04	22.74	22.74	22.37	22.65	7792
2022-08-05	22.46	22.64	22.33	22.48	4995
2022-08-08	22.41	22.55	22.32	22.55	21453
2022-08-09	22.41	22.61	22.30	22.46	5478
2022-08-10	22.59	22.65	22.38	22.57	2574
2022-08-11	22.50	22.50	22.37	22.41	6669
2022-08-12	22.46	22.56	22.38	22.48	12189
2022-08-15	22.39	22.48	22.30	22.35	11196
2022-08-16	22.43	22.50	22.20	22.22	24737
2022-08-17	22.19	22.28	21.97	22.14	27961
2022-08-18	22.11	22.20	21.99	22.17	13567
2022-08-19	21.99	22.08	21.99	22.06	4510
2022-08-22	22.01	22.01	21.90	21.96	4923
2022-08-23	21.82	22.10	21.82	21.95	14230
2022-08-24	21.92	22.03	21.72	21.94	9486
2022-08-25	21.86	22.17	21.84	22.15	7514
2022-08-26	22.00	22.09	21.88	22.01	2695
2022-08-29	21.87	22.00	21.87	22.00	864
2022-08-30	21.88	22.09	21.77	21.86	18616
2022-08-31	21.97	21.97	21.52	21.61	28845
2022-09-01	21.47	21.59	21.45	21.55	14905
2022-09-02	21.62	21.68	21.58	21.58	5227
2022-09-06	21.55	21.64	21.45	21.45	9317
2022-09-07	21.60	21.65	21.45	21.55	3311
2022-09-08	21.52	21.59	21.41	21.49	9853
2022-09-09	21.60	21.83	21.53	21.64	4952
2022-09-12	21.74	21.76	21.57	21.70	2653
2022-09-13	21.60	21.68	21.50	21.50	14018
2022-09-14	21.53	21.63	21.47	21.59	5957
2022-09-15	21.61	21.63	21.51	21.51	3928
2022-09-16	21.49	21.86	21.49	21.71	52056
2022-09-19	21.58	21.70	21.43	21.52	13989
2022-09-20	21.49	21.50	21.01	21.19	28535
2022-09-21	21.25	21.27	20.86	21.12	19404
2022-09-22	21.10	21.10	20.83	20.89	12557
2022-09-23	20.75	20.96	20.50	20.68	12256
2022-09-26	20.43	20.74	20.42	20.57	20258
2022-09-27	20.59	20.75	20.51	20.75	6020
2022-09-28	20.79	20.98	20.69	20.90	14015
2022-09-29	20.72	20.85	20.63	20.67	10770
2022-09-30	20.59	21.03	20.59	21.00	50318
2022-10-03	21.15	21.18	20.98	21.00	5657
2022-10-04	20.93	21.17	20.93	21.11	6666
2022-10-05	20.98	21.11	20.87	21.01	13236
2022-10-06	21.01	21.04	20.95	20.97	10073
2022-10-07	21.00	21.21	20.80	21.02	32793
2022-10-10	21.15	21.78	21.05	21.22	31680
2022-10-11	21.15	21.17	20.74	21.13	14472
2022-10-12	21.03	21.07	21.00	21.00	8017
2022-10-13	20.50	20.98	20.50	20.75	30701
2022-10-14	20.64	20.75	20.64	20.65	11475
2022-10-17	20.73	20.96	20.46	20.48	5464
2022-10-18	20.59	20.72	20.16	20.24	67857
2022-10-19	20.15	20.20	20.01	20.02	46876
2022-10-20	20.10	20.35	19.86	19.86	19592
2022-10-21	19.91	19.96	19.82	19.85	13670
2022-10-24	20.02	20.12	19.81	19.89	4169
2022-10-25	19.93	20.11	19.90	20.02	35067
2022-10-26	19.97	20.20	19.97	20.05	66647
2022-10-27	20.20	20.22	20.12	20.05	6656
2022-10-28	20.15	20.26	20.06	20.26	20004
2022-10-31	20.22	20.83	20.22	20.59	55359
2022-11-01	20.46	20.85	20.40	20.42	30407
2022-11-02	20.53	20.75	20.34	20.48	24635
2022-11-03	20.45	20.72	20.23	20.60	21759
2022-11-04	20.53	20.66	20.28	20.39	16218
2022-11-07	20.47	20.61	20.33	20.59	9577
2022-11-08	20.55	20.70	20.35	20.56	14121
2022-11-09	20.56	20.87	20.43	20.59	22208
2022-11-10	20.69	21.17	20.60	21.17	50298
2022-11-11	21.13	21.39	20.74	21.10	38455
2022-11-14	21.05	21.20	20.88	21.04	12891
2022-11-15	21.04	21.17	20.86	21.09	28765
2022-11-16	21.06	21.24	20.90	21.03	25389
2022-11-17	21.01	21.11	20.88	21.05	21467
2022-11-18	20.96	21.07	20.87	21.04	29431
2022-11-21	20.92	21.02	20.68	20.70	33501
2022-11-22	20.66	20.94	20.66	20.76	29294
2022-11-23	20.70	20.95	20.66	20.83	22790
2022-11-25	20.77	20.87	20.73	20.79	2746
2022-11-28	20.76	20.87	20.72	20.82	21150
2022-11-29	20.71	21.06	20.71	20.95	52308
2022-11-30	20.96	21.19	20.83	20.95	59805
2022-12-01	20.98	21.18	20.93	21.09	16026
2022-12-02	20.97	21.18	20.85	21.05	14719
2022-12-05	21.09	21.15	20.86	20.86	41462
2022-12-06	20.80	21.00	20.80	21.00	23701
2022-12-07	21.01	21.15	21.00	21.10	29704
2022-12-08	21.13	21.30	21.09	21.23	23608
2022-12-09	21.20	21.24	21.02	21.13	23975
2022-12-12	21.05	21.07	20.97	20.98	17799
2022-12-13	21.10	21.30	21.08	21.23	29086
2022-12-14	21.17	21.34	21.14	21.33	15864
2022-12-15	21.18	21.30	21.15	21.30	9686
2022-12-16	21.17	21.30	21.08	21.22	19122
2022-12-19	21.08	21.18	20.95	21.18	12130
2022-12-20	21.03	21.14	20.87	20.99	10491
2022-12-21	21.00	21.18	20.91	21.13	8315
2022-12-22	21.11	21.13	20.74	20.94	16610
2022-12-23	20.85	20.93	20.61	20.79	18525
2022-12-27	20.71	20.83	20.68	20.76	12354
2022-12-28	20.80	20.92	20.65	20.85	15916
2022-12-29	20.75	21.25	20.70	21.10	16385
2022-12-30	20.94	22.19	20.90	21.87	298170
2023-01-03	21.88	22.10	21.76	21.83	28157
2023-01-04	21.83	22.00	21.76	21.93	5604
2023-01-05	21.80	21.89	21.70	21.74	30303
2023-01-06	21.73	22.06	21.73	21.89	6892
2023-01-09	21.99	22.00	21.78	21.84	6148
2023-01-10	21.84	22.03	21.74	21.92	9860
2023-01-11	21.88	22.18	21.86	22.11	9274
2023-01-12	22.13	22.27	21.90	22.17	7296
2023-01-13	22.14	22.33	21.86	21.86	22208
2023-01-17	22.04	22.16	21.71	22.01	10790
2023-01-18	22.12	22.13	21.93	22.01	18282
2023-01-19	21.90	22.16	21.87	21.90	11178
2023-01-20	21.87	22.03	21.75	21.81	11518
2023-01-23	21.83	22.15	21.77	21.99	17271
2023-01-24	21.95	21.95	21.66	21.66	4949
2023-01-25	21.69	22.10	21.69	22.07	17556
2023-01-26	22.05	22.21	22.05	22.20	12036
2023-01-27	22.20	22.31	21.97	21.92	7536
2023-01-30	21.79	21.98	21.71	21.87	6794
2023-01-31	21.98	21.98	21.58	21.62	57397
2023-02-01	21.67	21.95	21.60	21.90	17533
2023-02-02	21.90	22.15	21.83	22.04	9095
2023-02-03	21.83	21.98	21.64	21.80	10231
2023-02-06	21.67	21.75	21.41	21.55	14433
2023-02-07	21.41	21.51	21.25	21.36	14220
2023-02-08	21.19	21.36	21.19	21.29	7325
2023-02-09	21.29	21.60	21.22	21.25	9935
2023-02-10	21.36	21.36	21.05	21.08	11821
2023-02-13	21.13	21.29	21.06	21.25	18018
2023-02-14	21.23	21.41	21.14	21.27	18566
2023-02-15	21.21	21.48	21.17	21.28	9376
2023-02-16	21.25	21.38	21.17	21.17	8976
2023-02-17	21.22	21.28	21.14	21.19	8465
2023-02-21	21.05	21.23	20.93	20.97	11820
2023-02-22	21.03	21.16	20.96	21.11	8321
2023-02-23	21.11	21.28	21.11	21.20	12381
2023-02-24	21.06	21.26	21.04	21.05	9221
2023-02-27	21.15	21.28	21.08	21.25	9689
2023-02-28	21.25	21.81	20.97	21.81	56621
2023-03-01	21.64	21.64	21.17	21.17	10061
2023-03-02	21.21	21.38	21.01	21.06	12887
2023-03-03	21.21	21.38	21.00	21.35	7214
2023-03-06	21.23	21.48	21.23	21.35	5145
2023-03-07	21.29	21.48	21.29	21.34	20842
2023-03-08	21.38	21.42	21.01	21.22	6383
2023-03-09	21.30	21.30	20.95	20.95	16970
2023-03-10	20.98	21.25	20.95	21.06	17898
2023-03-13	20.92	21.48	20.92	21.34	3050
2023-03-14	21.22	21.32	20.95	21.18	22355
2023-03-15	21.10	21.30	21.10	21.26	10610
2023-03-16	21.31	21.54	21.31	21.54	9543
2023-03-17	21.43	21.83	21.28	21.51	18789
2023-03-20	21.52	21.67	21.33	21.51	6453
2023-03-21	21.38	21.65	21.35	21.38	9256
2023-03-22	21.32	21.59	21.32	21.42	8006
2023-03-23	21.86	21.87	21.44	21.63	12283
2023-03-24	21.54	21.78	21.46	21.68	4714
2023-03-27	21.47	21.54	21.38	21.48	4693
2023-03-28	21.41	21.53	21.26	21.39	12022
2023-03-29	21.52	21.64	21.29	21.37	14916
2023-03-30	21.31	21.50	21.21	21.37	14290
2023-03-31	21.52	21.78	21.13	21.16	103405
2023-04-03	21.25	21.52	21.25	21.45	44155
2023-04-04	21.40	21.50	21.39	21.50	12617
2023-04-05	21.40	21.58	21.40	21.51	12063
2023-04-06	21.51	21.54	21.40	21.52	25382
2023-04-10	21.48	21.54	21.28	21.48	14314
2023-04-11	21.50	21.62	21.40	21.50	14975
2023-04-12	21.53	21.60	21.48	21.55	7067
2023-04-13	21.45	21.54	21.45	21.51	17220
2023-04-14	21.51	21.51	21.34	21.38	24599
2023-04-17	21.52	21.52	21.37	21.45	10697
2023-04-18	21.39	21.42	21.39	21.42	5167
2023-04-19	21.40	21.46	21.35	21.45	9153
2023-04-20	21.42	21.58	21.42	21.52	17658
2023-04-21	21.55	21.64	21.43	21.64	12127
2023-04-24	21.62	21.76	21.60	21.65	12378
2023-04-25	21.58	21.77	21.48	21.48	14754
2023-04-26	21.60	21.72	21.45	21.45	8972
2023-04-27	21.71	21.71	21.48	21.61	4222
2023-04-28	21.65	21.83	21.51	21.75	23191
2023-05-01	21.78	21.82	21.47	21.47	8222
2023-05-02	21.58	21.67	21.42	21.65	11744
2023-05-03	21.66	21.71	21.61	21.70	7104
2023-05-04	21.67	21.78	21.46	21.55	10144
2023-05-05	21.52	21.53	21.45	21.50	11965
2023-05-08	21.46	21.46	21.30	21.38	6656
2023-05-09	21.35	21.51	21.11	21.40	21757
2023-05-10	21.40	21.63	21.33	21.59	12942
2023-05-11	21.38	21.62	21.38	21.50	7192
2023-05-12	21.39	21.60	21.39	21.60	10997
2023-05-15	21.48	21.59	21.47	21.59	6524
2023-05-16	21.51	21.64	21.37	21.55	6748
2023-05-17	21.61	21.72	21.39	21.70	21810
2023-05-18	21.66	21.74	21.56	21.64	23562
2023-05-19	21.72	21.73	21.60	21.68	17374
2023-05-22	21.55	21.73	21.55	21.66	13051
2023-05-23	21.66	21.90	21.66	21.76	16625
2023-05-24	21.71	21.86	21.71	21.81	7450
2023-05-25	21.71	21.81	21.55	21.55	6073
2023-05-26	21.50	21.77	21.45	21.67	22743
2023-05-30	21.75	21.75	21.61	21.70	4742
2023-05-31	21.77	21.99	21.56	21.99	32371
2023-06-01	21.89	21.99	21.74	21.80	7299
2023-06-02	21.75	21.96	21.75	21.96	6801
2023-06-05	21.90	21.96	21.77	21.96	10429
2023-06-06	21.72	21.92	21.72	21.77	9629
2023-06-07	21.65	21.72	21.47	21.51	13938
2023-06-08	21.63	21.63	21.53	21.60	4359
2023-06-09	21.53	21.78	21.52	21.52	9142
2023-06-12	21.89	21.89	21.36	21.42	7662
2023-06-13	21.51	21.58	21.43	21.48	6677
2023-06-14	21.47	21.54	21.44	21.45	9994
2023-06-15	21.42	21.62	21.42	21.50	7173
2023-06-16	21.51	21.66	21.49	21.59	10315
2023-06-20	21.56	21.70	21.56	21.61	6571
2023-06-21	21.65	21.67	21.55	21.62	5119
2023-06-22	21.56	21.63	21.55	21.58	2270
2023-06-23	21.55	21.65	21.55	21.56	6694
2023-06-26	21.57	21.70	21.57	21.59	5371
2023-06-27	21.72	21.73	21.58	21.65	9580
2023-06-28	21.61	21.72	21.60	21.72	11133
2023-06-29	21.72	21.74	21.55	21.67	36106
2023-06-30	21.75	22.01	21.60	22.01	102758
2023-07-03	21.84	21.90	21.77	21.87	7489
2023-07-05	21.75	21.93	21.68	21.69	12713
2023-07-06	21.61	21.68	21.45	21.46	6870
2023-07-07	21.35	21.67	21.35	21.54	10155
2023-07-10	21.42	21.69	21.42	21.55	5311
2023-07-11	21.50	21.65	21.50	21.64	2994
2023-07-12	21.62	21.82	21.62	21.74	3163
2023-07-13	21.69	21.84	21.69	21.72	4472
2023-07-14	21.80	21.80	21.58	21.58	1595
2023-07-17	21.59	21.70	21.45	21.62	24131
2023-07-18	21.72	21.72	21.55	21.59	3606
2023-07-19	21.64	21.93	21.55	21.60	8073
2023-07-20	21.60	21.62	21.43	21.43	15911
2023-07-21	21.46	21.56	21.46	21.53	1752
2023-07-24	21.53	21.53	21.43	21.50	9082
2023-07-25	21.42	21.62	21.39	21.46	15634
2023-07-26	21.43	21.55	21.39	21.51	6037
2023-07-27	21.57	21.66	21.46	21.34	21171
2023-07-28	21.39	21.44	21.33	21.40	9496
2023-07-31	21.46	21.57	21.34	21.44	19221
2023-08-01	21.37	21.37	21.30	21.32	8205
2023-08-02	21.28	21.28	21.17	21.23	15282
2023-08-03	21.14	21.19	21.08	21.11	7870
2023-08-04	21.11	21.28	21.09	21.16	9700
2023-08-07	21.24	21.24	21.10	21.13	12473
2023-08-08	21.12	21.18	21.10	21.15	4754
2023-08-09	21.15	21.22	21.14	21.21	11055
2023-08-10	21.24	21.27	21.13	21.17	10190
2023-08-11	21.15	21.22	21.10	21.14	5173
2023-08-14	21.10	21.20	21.09	21.18	19757
2023-08-15	21.13	21.15	21.09	21.09	6560
2023-08-16	21.08	21.13	21.01	21.09	16410
2023-08-17	21.06	21.08	21.00	21.05	34075
2023-08-18	21.01	21.07	21.00	21.03	16041
2023-08-21	21.01	21.08	20.91	20.93	7434
2023-08-22	20.96	21.04	20.91	20.95	10130
2023-08-23	21.00	21.10	20.93	21.05	35134
2023-08-24	21.09	21.09	21.00	21.05	28223
2023-08-25	21.02	21.05	21.01	21.05	3638
2023-08-28	21.06	21.08	21.00	21.03	11405
2023-08-29	20.97	21.15	20.97	21.08	43979
2023-08-30	21.08	21.13	21.02	21.08	32314
2023-08-31	21.11	21.23	21.03	21.10	73645
2023-09-01	21.13	21.13	21.03	21.10	37984
2023-09-05	21.04	21.06	20.91	20.93	90530
2023-09-06	20.94	21.02	20.90	20.93	43427
2023-09-07	20.85	20.96	20.85	20.91	98079
2023-09-08	20.91	21.12	20.90	21.10	100333
2023-09-11	21.07	21.15	21.07	21.13	27658
2023-09-12	21.09	21.24	21.09	21.24	149911
2023-09-13	21.21	21.33	21.21	21.30	21737
2023-09-14	21.30	21.40	21.27	21.37	18351
2023-09-15	21.37	21.40	21.30	21.35	5281
2023-09-18	21.30	21.50	21.25	21.40	22164
2023-09-19	21.31	21.43	21.29	21.39	10976
2023-09-20	21.48	21.48	21.39	21.40	4769
2023-09-21	21.28	21.38	21.12	21.19	19908
2023-09-22	21.18	21.29	21.18	21.27	3801
2023-09-25	21.28	21.28	21.11	21.15	4357
2023-09-26	21.13	21.32	21.12	21.22	14857
2023-09-27	21.22	21.30	21.04	21.13	34436
2023-09-28	21.04	21.23	20.97	21.04	59168
2023-09-29	21.14	21.15	20.86	20.86	124961
2023-10-02	20.90	21.13	20.87	20.97	28274
2023-10-03	20.84	20.85	20.72	20.79	25004
2023-10-04	20.83	21.01	20.83	20.95	22262
2023-10-05	20.95	21.05	20.95	21.00	13869
2023-10-06	20.88	21.17	20.88	20.93	9972
2023-10-09	21.04	21.17	20.98	21.08	9441
2023-10-10	21.07	21.18	21.01	21.04	16839
2023-10-11	21.08	21.23	20.87	21.17	50283
2023-10-12	21.18	21.34	21.13	21.21	64654
2023-10-13	21.30	21.30	21.20	21.28	6285
2023-10-16	21.22	21.22	21.11	21.18	11724
2023-10-17	21.17	21.17	20.79	20.86	22621
2023-10-18	20.85	21.12	20.85	20.86	10805
2023-10-19	20.89	20.99	20.85	20.88	9299
2023-10-20	20.80	20.99	20.80	20.86	15258
2023-10-23	20.85	21.00	20.80	20.99	9249
2023-10-24	20.90	21.03	20.84	20.96	10248
2023-10-25	20.87	20.94	20.79	20.79	13547
2023-10-26	20.83	21.02	20.80	21.02	9151
2023-10-27	20.92	21.17	20.90	21.03	14506
2023-10-30	20.92	21.07	20.84	21.06	19416
2023-10-31	20.97	21.30	20.97	21.26	22065
2023-11-01	21.24	21.37	21.20	21.35	18255
2023-11-02	21.35	21.50	21.28	21.31	25999
2023-11-03	21.34	21.83	21.33	21.49	15670
2023-11-06	21.31	21.46	21.25	21.25	8350
2023-11-07	21.24	21.30	21.10	21.21	14035
2023-11-08	21.17	21.27	21.10	21.23	21465
2023-11-09	21.32	21.32	21.00	21.08	10146
2023-11-10	21.20	21.23	21.01	21.17	5361
2023-11-13	21.12	21.23	21.10	21.10	15730
2023-11-14	21.25	21.57	21.01	21.25	12412
2023-11-15	21.35	21.48	21.15	21.19	12128
2023-11-16	21.18	21.42	21.18	21.22	12675
2023-11-17	21.25	21.39	21.21	21.25	10067
2023-11-20	21.21	21.35	21.21	21.24	10904
2023-11-21	21.24	21.40	21.22	21.38	10799
2023-11-22	21.56	21.56	21.25	21.32	18746
2023-11-24	21.29	21.40	21.25	21.26	2942
2023-11-27	21.32	21.42	21.22	21.30	10786
2023-11-28	21.28	21.47	21.28	21.45	17346
2023-11-29	21.59	21.59	21.40	21.51	33434
2023-11-30	21.49	21.88	21.46	21.85	87346
2023-12-01	21.82	21.98	21.66	21.93	25802
2023-12-04	21.75	21.96	21.63	21.75	16350
2023-12-05	21.67	21.97	21.67	21.75	18130
2023-12-06	21.80	21.94	21.75	21.85	10278
2023-12-07	21.85	21.90	21.75	21.83	40156
2023-12-08	21.93	21.93	21.70	21.76	9375
2023-12-11	21.70	21.78	21.60	21.66	12614
2023-12-12	21.66	21.87	21.60	21.70	18923
2023-12-13	21.97	22.05	21.71	21.91	37305
2023-12-14	22.00	22.04	21.92	22.00	37074
2023-12-15	21.93	22.10	21.71	21.95	24529
2023-12-18	22.00	22.11	21.77	21.95	51021
2023-12-19	21.90	22.10	21.90	21.94	85603
2023-12-20	21.92	22.00	21.87	21.89	28191
2023-12-21	21.89	21.98	21.85	21.85	32096
2023-12-22	21.93	22.22	21.87	21.90	46264
2023-12-26	21.90	22.15	21.90	21.95	13400
2023-12-27	21.93	22.17	21.93	22.13	14241
2023-12-28	22.16	22.32	22.07	22.27	21565
2023-12-29	22.35	23.01	22.24	22.84	132248
2024-01-02	22.71	22.71	22.36	22.52	37076
2024-01-03	22.37	22.62	22.33	22.45	18175
2024-01-04	22.45	22.55	22.31	22.42	3178
2024-01-05	22.31	22.54	22.20	22.37	9674
2024-01-08	22.21	22.42	22.21	22.37	11106
2024-01-09	22.43	22.56	22.41	22.49	5053
2024-01-10	22.50	22.53	22.30	22.40	10395
2024-01-11	22.46	22.46	22.08	22.23	22854
2024-01-12	22.21	22.42	22.20	22.31	17300
2024-01-16	22.27	22.37	22.10	22.22	8850
2024-01-17	22.11	22.19	22.01	22.04	18746
2024-01-18	22.02	22.25	21.96	22.00	21950
2024-01-19	22.00	22.18	22.00	22.18	6443
2024-01-22	22.12	22.21	22.10	22.15	7192
2024-01-23	22.11	22.19	22.01	22.15	6492
2024-01-24	22.13	22.20	21.96	21.96	20767
2024-01-25	22.00	22.14	21.95	22.14	12871
2024-01-26	22.22	22.22	22.15	22.18	5674
2024-01-29	22.22	22.29	22.01	22.08	10181
2024-01-30	22.10	22.25	22.01	22.11	15584
2024-01-31	22.22	22.30	21.86	21.94	57355
2024-02-01	22.01	22.25	21.95	22.23	51771
2024-02-02	21.94	22.27	21.94	22.01	14517
2024-02-05	21.93	22.25	21.91	21.94	7447
2024-02-06	22.03	22.03	21.92	21.98	4525
2024-02-07	21.95	22.08	21.90	21.92	10725
2024-02-08	21.93	22.17	21.90	21.93	9744
2024-02-09	21.90	22.15	21.90	22.03	14869
2024-02-12	22.00	22.14	22.00	22.01	7971
2024-02-13	21.92	21.95	21.76	21.81	7204
2024-02-14	21.81	21.95	21.81	21.88	6901
2024-02-15	21.89	21.95	21.86	21.94	4523
2024-02-16	21.82	21.95	21.80	21.94	4847
2024-02-20	21.87	22.05	21.87	21.91	7013
2024-02-21	21.90	22.11	21.86	21.86	3067
2024-02-22	21.99	22.10	21.85	21.87	5818
2024-02-23	21.90	22.04	21.90	22.04	9905
2024-02-26	21.93	22.03	21.88	21.95	10504
2024-02-27	21.88	22.03	21.87	21.89	10757
2024-02-28	21.94	21.99	21.89	21.93	10901
2024-02-29	21.95	22.19	21.90	22.15	104326
2024-03-01	22.01	22.06	21.95	21.97	9442
2024-03-04	21.89	22.04	21.87	21.88	10982
2024-03-05	21.88	22.08	21.85	21.88	14313
2024-03-06	21.94	22.03	21.86	21.86	9065
2024-03-07	21.90	21.93	21.86	21.89	12054
2024-03-08	21.91	22.07	21.91	22.03	12015
2024-03-11	21.99	22.04	21.96	21.96	10894
2024-03-12	21.98	22.03	21.85	21.87	13196
2024-03-13	21.87	21.91	21.83	21.83	9618
2024-03-14	21.82	21.84	21.66	21.67	22772
2024-03-15	21.68	21.74	21.63	21.65	15106
2024-03-18	21.66	21.85	21.58	21.60	29537
2024-03-19	21.60	21.70	21.60	21.65	15676
2024-03-20	21.62	21.74	21.60	21.67	10183
2024-03-21	21.75	21.85	21.71	21.81	14325
2024-03-22	21.81	21.90	21.72	21.80	9405
2024-03-25	21.73	21.76	21.60	21.65	17613
2024-03-26	21.66	21.73	21.61	21.68	35284
2024-03-27	21.70	21.79	21.65	21.72	13894
2024-03-28	21.66	22.03	21.66	21.98	91218
2024-04-01	21.90	21.92	21.78	21.88	23000
2024-04-02	21.85	21.90	21.76	21.90	12180
2024-04-03	21.93	21.93	21.73	21.82	7179
2024-04-04	21.96	21.97	21.85	21.96	9419
2024-04-05	21.96	21.96	21.67	21.77	16192
2024-04-08	21.75	21.75	21.60	21.65	16800
2024-04-09	21.70	21.75	21.65	21.67	10500
2024-04-10	21.65	21.65	21.52	21.58	12301
2024-04-11	21.55	21.56	21.53	21.56	17230
2024-04-12	21.54	21.61	21.52	21.57	5826
2024-04-15	21.53	21.59	21.41	21.51	40820
2024-04-16	21.42	21.65	21.42	21.51	7060
2024-04-17	21.56	21.58	21.46	21.56	5322
2024-04-18	21.43	21.64	21.40	21.40	13272
2024-04-19	21.43	21.51	21.40	21.45	5014
2024-04-22	21.46	21.52	21.45	21.52	11748
2024-04-23	21.45	21.73	21.45	21.69	41494
2024-04-24	21.63	21.70	21.62	21.70	26003
2024-04-25	21.59	21.63	21.55	21.62	8652
2024-04-26	21.60	21.67	21.54	21.40	4952
2024-04-29	21.43	21.60	21.43	21.58	12710
2024-04-30	21.50	21.58	21.41	21.56	17070
2024-05-01	21.50	21.65	21.44	21.64	12560
2024-05-02	21.61	21.68	21.59	21.59	12060
2024-05-03	21.68	21.72	21.60	21.65	4158
2024-05-06	21.69	21.84	21.69	21.71	4762
2024-05-07	21.67	21.75	21.64	21.64	10935
2024-05-08	21.61	21.62	21.50	21.58	9800
2024-05-09	21.62	21.62	21.52	21.59	7061
2024-05-10	21.58	21.58	21.51	21.52	7648
2024-05-13	21.58	21.67	21.51	21.53	9406
2024-05-14	21.53	21.57	21.52	21.54	13794
2024-05-15	21.60	21.71	21.59	21.70	8682
2024-05-16	21.72	21.85	21.63	21.74	10962
2024-05-17	21.65	21.66	21.57	21.60	12049
2024-05-20	21.60	21.76	21.57	21.60	6032
2024-05-21	21.56	21.64	21.56	21.64	18545
2024-05-22	21.60	21.60	21.54	21.60	10505
2024-05-23	21.55	21.58	21.50	21.50	12053
2024-05-24	21.55	21.60	21.51	21.57	9022
2024-05-28	21.57	21.61	21.53	21.60	13296
2024-05-29	21.55	21.59	21.43	21.54	30519
2024-05-30	21.50	21.68	21.50	21.59	9889
2024-05-31	21.62	21.90	21.50	21.86	96382
2024-06-03	21.81	22.09	21.76	22.06	54901
2024-06-04	22.00	22.00	21.89	21.99	19102
2024-06-05	22.08	22.08	21.88	21.90	23660
2024-06-06	21.82	21.96	21.82	21.87	8225
2024-06-07	21.80	21.91	21.72	21.76	12429
2024-06-10	21.69	21.86	21.69	21.74	8576
2024-06-11	21.74	21.78	21.68	21.75	12926
2024-06-12	21.86	21.95	21.75	21.75	16797
2024-06-13	21.79	21.83	21.75	21.83	10925
2024-06-14	21.78	21.82	21.76	21.81	14346
2024-06-17	21.77	21.98	21.75	21.78	16389
2024-06-18	21.80	22.03	21.78	21.81	17985
2024-06-20	21.79	21.83	21.74	21.77	17184
2024-06-21	21.74	21.86	21.74	21.85	9868
2024-06-24	21.86	21.89	21.82	21.82	8827
2024-06-25	21.81	21.90	21.79	21.86	16340
2024-06-26	21.87	22.03	21.87	21.97	33177
2024-06-27	22.03	22.07	21.85	22.01	48624
2024-06-28	21.89	22.17	21.83	22.03	23199
2024-07-01	21.96	22.10	21.85	22.10	10425
2024-07-02	22.11	22.12	21.77	22.12	21875
2024-07-03	22.05	22.20	21.96	22.17	5181
2024-07-05	22.08	22.21	22.08	22.21	6895
2024-07-08	22.00	22.26	22.00	22.02	2501
2024-07-09	22.10	22.22	22.08	22.11	8627
2024-07-10	22.05	22.20	22.04	22.14	9468
2024-07-11	22.25	22.42	22.22	22.40	9655
2024-07-12	22.32	22.38	22.27	22.30	8433
2024-07-15	22.24	22.33	22.18	22.32	5486
2024-07-16	22.22	22.35	22.17	22.17	6348
2024-07-17	22.12	22.33	22.12	22.22	3915
2024-07-18	22.20	22.34	22.16	22.23	3149
2024-07-19	22.14	22.34	22.14	22.25	10298
2024-07-22	22.33	22.36	22.24	22.35	8004
2024-07-23	22.43	22.50	22.33	22.50	5084
2024-07-24	22.43	22.49	22.38	22.45	1786
2024-07-25	22.50	22.56	22.49	22.54	7537
2024-07-26	22.36	22.67	22.36	22.67	4313
2024-07-29	22.69	22.69	22.46	22.50	12591
2024-07-30	22.56	22.56	22.31	22.28	8581
2024-07-31	22.37	22.37	21.82	21.86	106300
2024-08-01	21.99	22.09	21.97	22.07	35217
2024-08-02	22.05	22.32	22.03	22.32	40744
2024-08-05	22.25	22.39	22.15	22.29	16114
2024-08-06	22.37	22.37	22.21	22.27	5180
2024-08-07	22.32	22.36	22.21	22.28	7004
2024-08-08	22.25	22.26	22.17	22.24	8517
2024-08-09	22.19	22.24	22.12	22.21	11927
2024-08-12	22.23	22.28	22.20	22.22	5514
2024-08-13	22.20	22.28	22.18	22.24	11865
2024-08-14	22.27	22.35	22.25	22.25	4276
2024-08-15	22.34	22.34	22.15	22.20	6399
2024-08-16	22.23	22.24	22.13	22.17	7104
2024-08-19	22.24	22.26	22.13	22.25	4375
2024-08-20	22.18	22.24	22.15	22.16	7432
2024-08-21	22.16	22.36	22.16	22.36	7576
2024-08-22	22.35	22.47	22.33	22.46	20756
2024-08-23	22.30	22.38	22.30	22.33	4415
2024-08-26	22.34	22.47	22.34	22.45	7952
2024-08-27	22.41	22.52	22.38	22.49	14575
2024-08-28	22.40	22.51	22.40	22.51	14105
2024-08-29	22.50	22.51	22.49	22.50	9878
2024-08-30	22.41	22.50	22.40	22.47	14855
2024-09-03	22.42	22.49	22.35	22.46	8626
2024-09-04	22.46	22.50	22.40	22.43	54448
2024-09-05	22.43	22.52	22.42	22.42	13093
2024-09-06	22.44	22.51	22.42	22.44	18950
2024-09-09	22.50	22.55	22.49	22.52	10390
2024-09-10	22.52	22.58	22.45	22.48	12406
2024-09-11	22.49	22.52	22.45	22.52	15986
2024-09-12	22.50	22.56	22.47	22.52	12681
2024-09-13	22.48	22.54	22.45	22.51	21900
2024-09-16	22.52	22.73	22.51	22.71	23667
2024-09-17	22.70	22.83	22.63	22.68	30820
2024-09-18	22.59	22.78	22.57	22.72	35054
2024-09-19	22.74	22.84	22.74	22.78	53122
2024-09-20	22.70	22.92	22.63	22.81	13950
2024-09-23	22.73	22.79	22.63	22.64	17508
2024-09-24	22.66	22.78	22.66	22.68	27036
2024-09-25	22.73	22.79	22.58	22.58	33039
2024-09-26	22.60	22.77	22.60	22.66	43324
2024-09-27	22.66	22.70	22.58	22.62	83440
2024-09-30	22.58	22.73	22.53	22.66	328500
2024-10-01	22.71	22.85	22.68	22.79	30448
2024-10-02	22.72	22.83	22.72	22.75	3630
2024-10-03	22.72	22.84	22.69	22.73	2996
2024-10-04	22.73	22.75	22.63	22.72	5120
2024-10-07	22.71	22.74	22.60	22.63	6635
2024-10-08	22.68	22.74	22.63	22.73	8823
2024-10-09	22.73	22.74	22.64	22.65	2647
2024-10-10	22.62	22.72	22.58	22.61	4182
2024-10-11	22.77	22.77	22.62	22.72	8045
2024-10-14	22.65	22.72	22.62	22.71	5518
2024-10-15	22.72	22.92	22.72	22.82	10276
2024-10-16	22.68	22.90	22.67	22.88	12039
2024-10-17	22.89	22.89	22.71	22.77	7590
2024-10-18	22.77	22.84	22.71	22.79	5519
2024-10-21	22.70	22.70	22.54	22.60	23905
2024-10-22	22.62	22.66	22.54	22.65	11031
2024-10-23	22.65	22.71	22.53	22.62	17034
2024-10-24	22.65	22.69	22.63	22.67	5787
2024-10-25	22.65	22.75	22.56	22.65	7094
2024-10-28	22.61	22.79	22.49	22.51	11872
2024-10-29	22.62	22.75	22.51	22.69	11192
2024-10-30	22.74	22.79	22.47	22.50	24243
2024-10-31	22.50	22.56	22.32	22.35	41489
2024-11-01	22.36	22.44	22.29	22.31	20057
2024-11-04	22.35	22.51	22.35	22.47	18043
2024-11-05	22.40	22.52	22.40	22.51	11350
2024-11-06	22.40	22.45	22.34	22.35	11785
2024-11-07	22.35	22.44	22.32	22.42	14813
2024-11-08	22.44	22.50	22.41	22.50	17977
2024-11-11	22.50	22.50	22.31	22.38	18273
2024-11-12	22.34	22.39	22.20	22.36	11764
2024-11-13	22.42	22.49	22.20	22.35	7498
2024-11-14	22.33	22.37	22.23	22.34	6128
2024-11-15	22.35	22.44	22.23	22.38	8422
2024-11-18	22.38	22.43	22.25	22.37	8582
2024-11-19	22.40	22.40	22.27	22.27	9587
2024-11-20	22.30	22.51	22.21	22.30	15318
2024-11-21	22.27	22.43	22.27	22.43	16184
2024-11-22	22.41	22.44	22.28	22.44	6637
2024-11-25	22.49	22.49	22.36	22.39	6999
2024-11-26	22.32	22.40	22.27	22.32	10556
2024-11-27	22.35	22.50	22.34	22.47	9135
2024-11-29	22.49	22.60	22.41	22.60	36297
2024-12-02	22.57	22.57	22.25	22.30	66102
2024-12-03	22.30	22.50	22.26	22.45	44032
2024-12-04	22.52	22.55	22.41	22.51	12673
2024-12-05	22.45	22.55	22.44	22.49	2342
2024-12-06	22.54	22.55	22.42	22.48	6986
2024-12-09	22.38	22.54	22.33	22.44	8739
2024-12-10	22.50	22.50	22.30	22.44	14710
2024-12-11	22.35	22.54	22.32	22.47	18033
2024-12-12	22.39	22.53	22.39	22.50	8388
2024-12-13	22.40	22.52	22.30	22.47	15847
2024-12-16	22.46	22.46	22.32	22.39	19666
2024-12-17	22.35	22.47	22.32	22.44	11028
2024-12-18	22.32	22.46	22.20	22.40	22690
2024-12-19	22.25	22.39	22.18	22.38	15676
2024-12-20	22.41	22.55	22.21	22.38	34553
2024-12-23	22.39	22.57	22.33	22.38	17087
2024-12-24	22.28	22.40	22.20	22.40	16983
2024-12-26	22.26	22.51	22.21	22.31	9587
2024-12-27	22.36	22.44	22.22	22.25	19773
2024-12-30	22.28	22.49	22.25	22.39	18841
2024-12-31	22.40	22.45	22.11	22.30	80200
2025-01-02	22.40	22.45	22.27	22.39	10392
2025-01-03	22.35	22.45	22.30	22.42	6037
2025-01-06	22.36	22.44	22.28	22.32	20075
2025-01-07	22.30	22.42	22.27	22.28	13564
2025-01-08	22.29	22.32	22.27	22.32	9403
2025-01-10	22.32	25.30	22.15	22.30	18747
2025-01-13	22.21	22.33	22.11	22.32	17941
2025-01-14	22.22	22.38	22.22	22.35	14115
2025-01-15	22.36	22.44	22.34	22.41	44871
2025-01-16	22.41	22.41	22.31	22.33	14718
2025-01-17	22.34	22.42	22.32	22.41	31929
2025-01-21	22.49	22.49	22.39	22.43	22369
2025-01-22	22.38	22.49	22.38	22.43	14695
2025-01-23	22.42	22.49	22.35	22.44	134500
2025-01-24	22.40	22.45	22.38	22.44	14097
2025-01-27	22.38	22.51	22.38	22.47	24008
2025-01-28	22.53	22.58	22.40	22.45	29657
2025-01-29	22.43	22.52	22.43	22.46	8392
2025-01-30	22.42	22.50	22.42	22.29	14395
2025-01-31	22.28	22.47	22.28	22.31	10281
2025-02-03	22.28	22.50	22.28	22.40	14822
2025-02-04	22.45	22.49	22.35	22.42	30448
2025-02-05	22.44	22.54	22.44	22.52	20221
2025-02-06	22.50	22.54	22.46	22.50	28240
2025-02-07	22.46	22.53	22.42	22.43	28785
2025-02-10	22.43	22.60	22.43	22.56	32178
2025-02-11	22.71	22.73	22.43	22.59	16192
2025-02-12	22.53	22.59	22.41	22.48	15852
2025-02-13	22.35	22.54	22.35	22.50	8929
2025-02-14	22.47	22.64	22.41	22.60	9422
2025-02-18	22.49	22.74	22.49	22.60	32197
2025-02-19	22.48	22.70	22.41	22.63	15338
2025-02-20	22.65	22.78	22.37	22.73	28259
2025-02-21	22.61	22.73	22.61	22.68	3636
2025-02-24	22.75	22.79	22.25	22.75	17421
2025-02-25	22.79	22.89	22.61	22.80	25141
2025-02-26	22.73	22.95	22.73	22.95	23496
2025-02-27	22.66	23.05	22.66	23.00	12075
2025-02-28	22.98	23.08	22.80	23.08	28227
2025-03-03	23.02	23.03	22.80	23.00	11609
2025-03-04	23.04	23.34	22.88	23.26	34718
2025-03-05	23.26	23.28	23.08	23.26	11118
2025-03-06	23.20	23.20	22.82	23.17	17324
2025-03-07	23.32	23.43	23.22	23.23	14948
2025-03-10	23.21	23.42	23.21	23.30	22510
2025-03-11	23.22	23.41	23.22	23.30	12040
2025-03-12	23.35	23.35	23.21	23.31	19178
2025-03-13	23.23	23.40	22.60	22.98	33289
2025-03-14	22.71	23.32	22.71	23.10	16691
2025-03-17	23.13	23.29	22.98	23.07	6576
2025-03-18	23.28	23.35	23.13	23.15	10519
2025-03-19	22.75	23.34	22.75	23.10	8751
2025-03-20	23.09	23.10	23.00	23.01	15407
2025-03-21	23.01	23.34	23.01	23.21	21156
2025-03-24	23.21	23.35	23.14	23.30	8162
2025-03-25	23.27	23.60	23.22	23.44	59603
2025-03-26	23.31	23.53	23.22	23.40	26818
2025-03-27	23.30	23.42	23.25	23.36	86023
2025-03-28	23.26	23.67	22.85	23.50	57732
2025-03-31	23.40	23.70	23.15	23.56	407872
2025-04-01	23.42	23.42	23.33	23.37	18136
2025-04-02	23.25	23.47	23.25	23.37	4259
2025-04-03	23.19	23.42	22.87	23.34	21412
2025-04-04	23.29	23.50	22.90	23.47	26874
2025-04-07	23.39	23.39	23.02	23.28	14327
2025-04-08	23.31	23.39	23.01	23.35	21761
2025-04-09	23.34	23.36	23.14	23.35	14804
2025-04-10	23.18	23.27	23.02	23.12	11358
2025-04-11	23.03	23.36	23.00	23.36	15601
2025-04-14	23.21	23.35	23.12	23.35	16777
2025-04-15	23.20	23.31	23.10	23.20	23641
2025-04-16	23.19	23.34	23.00	23.12	7815
2025-04-17	23.14	23.30	23.14	23.27	3740
2025-04-21	23.16	23.25	23.16	23.18	13925
2025-04-22	23.18	23.35	23.18	23.27	12834
2025-04-23	23.36	23.40	23.27	23.30	8658
2025-04-24	23.29	23.38	23.27	23.33	29049
2025-04-25	23.33	23.36	23.28	23.30	4047
2025-04-28	23.29	23.34	23.27	23.31	8057
2025-04-29	23.35	23.49	23.28	23.18	6373
2025-04-30	23.19	23.39	23.19	23.29	5921
2025-05-01	23.26	23.41	23.20	23.23	3066
2025-05-02	23.18	23.32	23.18	23.23	15775
2025-05-05	23.20	23.23	23.19	23.23	1662
2025-05-06	23.28	23.28	23.18	23.18	11242
2025-05-07	23.14	23.33	23.14	23.26	5424
2025-05-08	23.19	23.22	23.09	23.15	6235
2025-05-09	23.06	23.33	23.06	23.33	4553
2025-05-12	23.30	23.30	23.15	23.17	10334
2025-05-13	23.26	23.26	23.17	23.19	8536
2025-05-14	23.17	23.17	23.06	23.08	13286
2025-05-15	23.08	23.28	23.08	23.16	8040
2025-05-16	23.17	23.25	23.17	23.22	2453
2025-05-19	23.12	23.28	23.12	23.28	13334
2025-05-20	23.19	23.25	23.19	23.23	6395
2025-05-21	23.14	23.22	23.06	23.10	16206
2025-05-22	23.04	23.17	23.01	23.11	13802
2025-05-23	23.06	23.11	23.02	23.07	5335
2025-05-27	23.10	23.30	23.10	23.25	12404
2025-05-28	23.16	23.28	23.16	23.28	9514
2025-05-29	23.28	23.40	23.16	23.39	15810
2025-05-30	23.43	23.56	23.23	23.23	106974
2025-06-02	23.23	23.26	23.05	23.12	15085
2025-06-03	23.12	23.40	23.07	23.07	11759
2025-06-04	23.08	23.15	23.08	23.09	7996
2025-06-05	23.20	23.20	23.05	23.05	16341
2025-06-06	23.05	23.09	22.86	23.06	6110
2025-06-09	23.09	23.09	23.00	23.05	31514
2025-06-10	23.06	23.15	23.01	23.06	9320
2025-06-11	23.04	23.17	22.88	23.02	11802
2025-06-12	23.03	23.10	23.02	23.02	8149
2025-06-13	23.02	23.06	22.88	23.06	13082
2025-06-16	23.03	23.11	23.03	23.08	10996
2025-06-17	22.97	23.10	22.88	23.01	17619
2025-06-18	23.00	23.14	23.00	23.12	17501
2025-06-20	23.12	23.19	23.04	23.18	13251
2025-06-23	23.14	23.23	23.12	23.20	12309
2025-06-24	23.25	23.38	23.21	23.30	6372
2025-06-25	23.29	23.30	23.08	23.13	14870
2025-06-26	23.10	23.22	23.10	23.20	10193
2025-06-27	23.22	23.28	23.09	23.21	38512
2025-06-30	23.20	23.39	23.03	23.30	206989
2025-07-01	23.20	23.42	23.20	23.42	30216
2025-07-02	23.42	23.46	23.36	23.43	18802
2025-07-03	23.42	23.44	23.39	23.39	1685
2025-07-07	23.32	23.40	23.30	23.39	11177
2025-07-08	23.42	23.49	23.37	23.43	13691
2025-07-09	23.38	23.46	23.38	23.42	4068
2025-07-10	23.45	23.45	23.35	23.41	17372
2025-07-11	23.36	23.44	23.36	23.44	2888
2025-07-14	23.35	23.35	23.30	23.32	4814
2025-07-15	23.33	23.37	23.26	23.34	11918
2025-07-16	23.39	23.43	23.26	23.33	8532
2025-07-17	23.39	23.45	23.26	23.31	12739
2025-07-18	23.37	23.37	23.30	23.37	2507
2025-07-21	23.40	23.40	23.30	23.31	3826
2025-07-22	23.28	23.43	23.18	23.38	11639
2025-07-23	23.10	23.46	23.10	23.35	13603
2025-07-24	23.30	23.31	23.25	23.29	4296
2025-07-25	23.26	23.35	23.23	23.33	5543
2025-07-28	23.39	23.47	23.27	23.46	8280
2025-07-29	23.47	23.48	23.33	23.40	21425
2025-07-30	23.45	23.46	23.37	23.28	11501
2025-07-31	23.33	23.44	23.32	23.33	34763
2025-08-01	23.34	23.46	23.30	23.39	14259
2025-08-04	23.31	23.55	23.15	23.55	26283
2025-08-05	23.57	23.70	23.57	23.70	25713
2025-08-06	23.69	23.69	23.55	23.59	4638
2025-08-07	23.57	23.60	23.11	23.50	19739
2025-08-08	23.52	23.63	23.45	23.63	12578

Explore More About TVE

Coins representing dividend payouts and trends

TVE Dividend History

Discover Tennessee Valley Authority'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

TVE Stock Split History

Discover Tennessee Valley Authority'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

TVE Historical Prices

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

Web Analytics