NAC Historical Prices

Summary

Key Stock Metrics

10.35

(April 9, 2025)

52-Week Low

12.03

(September 12, 2024)

52-Week High

17.20

(July 11, 2016)

All-Time High

11.23

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-05-26	15.00	15.25	15.00	15.13	125100
1999-05-27	15.13	15.19	15.06	15.13	32200
1999-05-28	15.06	15.19	15.06	15.19	11300
1999-06-01	15.25	15.25	15.19	15.19	9800
1999-06-02	15.25	15.25	15.06	15.13	61300
1999-06-03	15.13	15.19	15.06	15.19	16100
1999-06-04	15.06	15.13	15.06	15.13	20200
1999-06-07	15.13	15.19	15.06	15.13	17900
1999-06-08	15.13	15.13	15.06	15.13	9900
1999-06-09	15.13	15.13	15.06	15.13	11600
1999-06-10	15.13	15.13	15.00	15.06	24900
1999-06-11	15.06	15.06	15.00	15.06	11100
1999-06-14	15.00	15.06	15.00	15.06	10500
1999-06-15	15.00	15.06	15.00	15.06	32900
1999-06-16	15.06	15.13	15.06	15.06	7100
1999-06-17	15.06	15.13	15.06	15.13	22300
1999-06-18	15.13	15.13	15.06	15.13	22900
1999-06-21	15.06	15.06	15.00	15.00	17000
1999-06-22	15.06	15.13	15.00	15.13	25500
1999-06-23	15.06	15.13	15.06	15.13	4200
1999-06-24	15.13	15.13	15.06	15.13	52100
1999-06-25	15.06	15.06	15.06	15.06	3500
1999-06-28	15.06	15.13	15.06	15.06	22300
1999-06-29	15.13	15.13	15.06	15.06	12400
1999-06-30	15.13	15.13	15.06	15.06	24700
1999-07-01	15.13	15.13	15.00	15.00	20900
1999-07-02	15.06	15.13	15.06	15.13	10700
1999-07-06	15.13	15.13	15.00	15.00	34300
1999-07-07	15.06	15.06	15.00	15.06	42300
1999-07-08	15.00	15.06	15.00	15.06	25600
1999-07-09	15.06	15.06	15.00	15.06	3800
1999-07-12	15.00	15.06	15.00	15.00	3100
1999-07-13	15.00	15.06	15.00	15.06	6500
1999-07-14	15.06	15.06	15.00	15.06	17600
1999-07-15	15.00	15.06	15.00	15.06	32700
1999-07-16	15.06	15.06	15.06	15.06	21500
1999-07-19	15.06	15.06	15.00	15.00	1800
1999-07-20	15.06	15.06	15.06	15.06	50800
1999-07-21	15.06	15.06	15.00	15.00	31300
1999-07-22	14.94	15.00	14.94	15.00	18600
1999-07-23	14.94	15.06	14.94	15.00	38300
1999-07-26	15.00	15.06	15.00	15.00	22900
1999-07-27	15.00	15.06	14.94	15.06	34600
1999-07-28	15.06	15.06	15.00	15.00	21900
1999-07-29	15.00	15.06	15.00	15.06	27500
1999-07-30	15.06	15.06	15.00	15.06	5300
1999-08-02	15.06	15.06	15.00	15.06	24100
1999-08-03	15.06	15.06	14.94	15.00	50800
1999-08-04	15.00	15.00	14.94	15.00	21800
1999-08-05	15.00	15.06	15.00	15.06	28800
1999-08-06	15.06	15.06	15.00	15.00	28700
1999-08-09	15.06	15.06	15.00	15.00	9100
1999-08-10	15.00	15.00	14.88	14.88	10200
1999-08-11	14.88	15.00	14.88	15.00	18100
1999-08-12	15.00	15.00	14.94	14.94	9400
1999-08-13	14.88	14.94	14.88	14.94	20700
1999-08-16	14.88	14.94	14.88	14.94	16400
1999-08-17	14.88	15.00	14.88	15.00	16000
1999-08-18	14.94	15.00	14.88	15.00	13200
1999-08-19	15.00	15.00	14.94	15.00	29100
1999-08-20	15.00	15.06	15.00	15.00	15700
1999-08-23	15.06	15.06	14.94	14.94	35000
1999-08-24	15.00	15.00	14.94	15.00	27500
1999-08-25	15.00	15.06	15.00	15.06	59100
1999-08-26	15.00	15.06	15.00	15.06	19900
1999-08-27	15.00	15.13	15.00	15.13	39400
1999-08-30	15.13	15.13	14.94	14.94	21000
1999-08-31	15.00	15.00	14.94	15.00	44000
1999-09-01	15.06	15.06	14.94	14.94	22200
1999-09-02	15.00	15.06	14.94	15.06	22400
1999-09-03	15.00	15.00	14.94	14.94	20100
1999-09-07	14.94	15.06	14.81	15.06	63200
1999-09-08	15.06	15.13	14.88	14.94	30000
1999-09-09	15.00	15.00	14.88	14.88	16100
1999-09-10	14.88	14.88	14.69	14.69	31200
1999-09-13	14.69	14.81	14.50	14.81	31500
1999-09-14	14.75	14.94	14.69	14.94	19900
1999-09-15	14.88	14.88	14.75	14.75	15800
1999-09-16	14.88	14.88	14.63	14.69	40700
1999-09-17	14.69	14.75	14.63	14.75	18100
1999-09-20	14.69	14.81	14.69	14.75	12300
1999-09-21	14.69	14.75	14.63	14.75	16900
1999-09-22	14.75	14.81	14.63	14.81	22700
1999-09-23	14.75	14.81	14.69	14.69	14200
1999-09-24	14.69	14.81	14.63	14.63	16800
1999-09-27	14.63	14.63	14.50	14.50	21300
1999-09-28	14.50	14.56	14.38	14.56	58000
1999-09-29	14.44	14.50	14.44	14.44	22300
1999-09-30	14.56	14.63	14.44	14.63	28100
1999-10-01	14.63	14.69	14.56	14.56	18400
1999-10-04	14.69	14.69	14.56	14.56	15900
1999-10-05	14.63	14.69	14.56	14.56	10200
1999-10-06	14.63	14.69	14.50	14.50	20600
1999-10-07	14.50	14.63	14.44	14.56	46100
1999-10-08	14.44	14.50	14.44	14.44	9100
1999-10-11	14.50	14.56	14.38	14.38	45500
1999-10-12	14.44	14.44	14.31	14.38	6300
1999-10-13	14.13	14.19	13.94	13.94	49900
1999-10-14	13.94	14.06	13.75	13.88	21900
1999-10-15	13.75	13.75	13.38	13.63	60300
1999-10-18	13.63	13.63	13.50	13.50	20900
1999-10-19	13.63	13.63	13.44	13.44	26700
1999-10-20	13.44	13.63	13.44	13.50	27500
1999-10-21	13.50	13.63	13.31	13.38	59900
1999-10-22	13.31	13.44	13.25	13.38	62300
1999-10-25	13.25	13.25	12.75	12.75	105600
1999-10-26	12.81	12.81	12.44	12.50	82000
1999-10-27	12.50	12.75	12.50	12.75	25300
1999-10-28	12.81	13.38	12.81	13.38	67500
1999-10-29	13.50	13.88	13.50	13.81	25600
1999-11-01	13.88	13.94	13.75	13.88	20600
1999-11-02	14.00	14.19	13.88	14.06	27000
1999-11-03	14.06	14.06	13.88	13.88	16000
1999-11-04	13.94	13.94	13.69	13.69	33200
1999-11-05	13.75	13.75	13.44	13.44	49000
1999-11-08	13.44	13.63	13.38	13.56	28400
1999-11-09	13.56	13.63	13.31	13.38	71200
1999-11-10	13.25	13.31	13.00	13.25	70200
1999-11-11	13.25	13.31	13.06	13.13	30900
1999-11-12	12.81	13.00	12.81	12.88	81300
1999-11-15	12.81	13.31	12.56	12.56	119000
1999-11-16	12.63	12.88	12.50	12.75	68700
1999-11-17	12.75	12.81	12.50	12.75	44500
1999-11-18	12.75	13.13	12.75	13.13	66800
1999-11-19	13.06	13.69	13.06	13.38	53300
1999-11-22	13.25	13.44	13.00	13.00	69200
1999-11-23	13.00	13.13	12.75	13.13	92500
1999-11-24	12.88	12.94	12.75	12.75	54900
1999-11-26	12.81	12.94	12.81	12.94	7100
1999-11-29	12.94	12.94	12.63	12.63	88400
1999-11-30	12.63	12.63	12.50	12.50	110600
1999-12-01	12.63	12.63	12.50	12.50	31100
1999-12-02	12.63	12.88	12.50	12.75	113600
1999-12-03	12.94	12.94	12.75	12.75	32700
1999-12-06	12.81	12.94	12.63	12.75	82000
1999-12-07	12.56	12.75	12.25	12.31	150000
1999-12-08	12.19	12.38	12.06	12.38	94500
1999-12-09	12.25	12.56	12.13	12.38	109500
1999-12-10	12.31	12.88	12.31	12.88	70500
1999-12-13	12.69	12.69	12.25	12.50	85200
1999-12-14	12.25	12.50	12.13	12.44	103300
1999-12-15	12.44	12.50	12.31	12.44	96400
1999-12-16	12.44	12.63	12.13	12.63	117200
1999-12-17	12.50	12.50	12.19	12.31	106800
1999-12-20	12.19	12.44	12.00	12.00	137700
1999-12-21	12.00	12.31	11.75	11.81	199000
1999-12-22	11.88	12.00	11.63	11.75	151900
1999-12-23	11.88	11.88	11.63	11.88	180100
1999-12-27	11.94	12.13	11.88	12.00	112500
1999-12-28	12.00	12.19	11.69	11.75	218000
1999-12-29	11.69	12.00	11.63	11.75	305800
1999-12-30	11.81	11.94	11.56	11.69	241900
1999-12-31	11.63	12.00	11.56	11.81	87000
2000-01-03	11.75	11.94	11.69	11.88	47200
2000-01-04	11.94	12.19	11.88	12.19	41700
2000-01-05	12.13	12.38	12.00	12.31	56200
2000-01-06	12.31	12.50	12.31	12.50	19500
2000-01-07	12.38	12.63	12.31	12.50	22600
2000-01-10	12.50	12.56	12.38	12.50	34900
2000-01-11	12.38	12.44	12.25	12.38	27200
2000-01-12	12.19	12.50	12.19	12.38	30500
2000-01-13	12.25	12.25	11.81	12.00	137600
2000-01-14	12.13	12.25	12.00	12.19	19900
2000-01-18	12.00	12.00	11.81	11.81	49000
2000-01-19	12.00	12.19	11.88	12.06	46800
2000-01-20	12.06	12.13	11.94	12.00	10100
2000-01-21	11.94	12.13	11.81	12.13	41900
2000-01-24	11.81	12.00	11.75	11.81	50300
2000-01-25	11.88	12.19	11.88	12.19	28600
2000-01-26	12.19	12.56	12.19	12.44	49400
2000-01-27	12.31	12.63	12.25	12.44	35600
2000-01-28	12.44	12.50	12.31	12.44	16000
2000-01-31	12.50	12.56	12.44	12.56	11400
2000-02-01	12.63	12.75	12.63	12.75	19300
2000-02-02	12.75	12.88	12.56	12.88	47400
2000-02-03	12.88	13.06	12.75	12.88	75700
2000-02-04	13.00	13.06	12.88	12.94	36300
2000-02-07	12.88	13.06	12.81	12.81	43900
2000-02-08	12.94	13.19	12.81	12.94	37800
2000-02-09	12.81	13.06	12.81	12.81	18400
2000-02-10	12.88	13.00	12.69	12.88	78600
2000-02-11	12.81	12.81	12.56	12.56	26400
2000-02-14	12.63	12.69	12.50	12.56	34100
2000-02-15	12.50	12.69	12.50	12.56	34400
2000-02-16	12.56	12.75	12.50	12.69	42300
2000-02-17	12.69	12.81	12.56	12.63	47000
2000-02-18	12.63	12.81	12.56	12.63	51500
2000-02-22	12.75	12.81	12.63	12.69	21600
2000-02-23	12.75	12.81	12.56	12.63	53600
2000-02-24	12.63	12.81	12.56	12.75	36600
2000-02-25	12.75	12.75	12.56	12.63	23900
2000-02-28	12.69	12.81	12.56	12.63	42800
2000-02-29	12.69	12.69	12.56	12.69	39100
2000-03-01	12.69	12.75	12.63	12.69	30400
2000-03-02	12.69	12.69	12.56	12.69	13500
2000-03-03	12.69	12.69	12.50	12.63	30100
2000-03-06	12.63	12.75	12.56	12.75	16700
2000-03-07	12.75	12.75	12.50	12.75	67500
2000-03-08	12.56	12.75	12.56	12.75	27200
2000-03-09	12.75	12.75	12.56	12.63	6500
2000-03-10	12.56	12.75	12.56	12.63	30300
2000-03-13	12.63	12.69	12.56	12.69	34000
2000-03-14	12.63	12.75	12.50	12.56	35800
2000-03-15	12.44	12.69	12.44	12.69	35700
2000-03-16	12.69	12.81	12.56	12.81	22500
2000-03-17	12.81	12.81	12.56	12.56	34400
2000-03-20	12.69	12.69	12.56	12.56	8000
2000-03-21	12.69	12.75	12.69	12.75	5500
2000-03-22	12.75	12.88	12.63	12.88	35600
2000-03-23	13.00	13.13	12.88	13.13	19700
2000-03-24	13.06	13.50	13.00	13.25	47200
2000-03-27	13.19	13.31	13.19	13.25	5000
2000-03-28	13.25	13.31	13.06	13.19	35300
2000-03-29	13.19	13.38	13.06	13.38	18700
2000-03-30	13.38	13.38	13.19	13.25	19700
2000-03-31	13.31	13.69	13.25	13.50	29000
2000-04-03	13.63	13.63	13.31	13.63	16500
2000-04-04	13.75	13.75	13.38	13.63	42200
2000-04-05	13.63	13.63	13.38	13.63	41800
2000-04-06	13.50	13.50	13.31	13.31	24700
2000-04-07	13.31	13.31	13.13	13.13	50900
2000-04-10	13.13	13.19	13.00	13.06	33100
2000-04-11	13.19	13.25	12.94	13.13	15400
2000-04-12	12.88	13.06	12.88	12.88	9400
2000-04-13	13.00	13.06	12.81	12.88	22400
2000-04-14	12.81	12.81	12.63	12.69	17700
2000-04-17	12.81	12.81	12.38	12.38	29600
2000-04-18	12.63	12.63	12.44	12.56	43500
2000-04-19	12.56	12.63	12.50	12.56	9000
2000-04-20	12.50	12.56	12.38	12.38	32000
2000-04-24	12.44	12.56	12.44	12.44	28600
2000-04-25	12.50	12.75	12.44	12.75	36500
2000-04-26	12.63	12.69	12.63	12.63	6800
2000-04-27	12.69	12.81	12.69	12.81	16300
2000-04-28	12.81	12.81	12.69	12.81	17300
2000-05-01	12.88	13.00	12.75	12.75	31800
2000-05-02	12.88	13.00	12.75	12.94	29600
2000-05-03	12.88	12.88	12.63	12.69	24900
2000-05-04	12.69	12.81	12.56	12.75	14800
2000-05-05	12.75	12.75	12.50	12.56	11100
2000-05-08	12.63	12.75	12.56	12.63	20300
2000-05-09	12.56	12.75	12.56	12.56	31600
2000-05-10	12.63	12.63	12.44	12.44	33400
2000-05-11	12.38	12.44	12.13	12.38	44700
2000-05-12	12.38	12.56	12.38	12.50	30100
2000-05-15	12.63	12.63	12.31	12.38	26500
2000-05-16	12.38	12.50	12.25	12.25	34100
2000-05-17	12.25	12.44	12.25	12.31	55200
2000-05-18	12.38	12.56	12.38	12.56	22100
2000-05-19	12.56	12.75	12.50	12.75	37900
2000-05-22	12.75	12.75	12.63	12.75	10400
2000-05-23	12.75	12.75	12.63	12.75	11800
2000-05-24	12.63	12.81	12.34	12.63	23900
2000-05-25	12.63	12.63	12.44	12.63	29200
2000-05-26	12.63	12.69	12.44	12.69	16100
2000-05-30	12.56	12.69	12.44	12.63	14800
2000-05-31	12.69	12.69	12.50	12.63	15200
2000-06-01	12.69	12.81	12.50	12.63	29100
2000-06-02	12.69	12.75	12.13	12.31	66900
2000-06-05	12.56	12.75	12.31	12.56	45100
2000-06-06	12.63	12.63	12.31	12.44	57400
2000-06-07	12.44	12.69	12.38	12.56	85600
2000-06-08	12.63	12.63	12.38	12.44	19000
2000-06-09	12.56	12.75	12.56	12.75	24600
2000-06-12	12.69	12.69	12.38	12.38	49400
2000-06-13	12.31	12.69	12.31	12.63	34400
2000-06-14	12.56	12.81	12.56	12.81	34900
2000-06-15	12.69	12.81	12.56	12.81	27800
2000-06-16	12.75	12.88	12.69	12.69	25000
2000-06-19	12.63	12.81	12.63	12.81	8100
2000-06-20	12.81	12.94	12.81	12.94	23700
2000-06-21	12.94	13.00	12.81	13.00	22200
2000-06-22	13.00	13.00	12.75	12.88	12000
2000-06-23	12.81	12.94	12.69	12.94	35900
2000-06-26	12.88	12.94	12.69	12.88	13400
2000-06-27	12.75	12.94	12.69	12.75	35800
2000-06-28	12.75	13.00	12.75	13.00	9400
2000-06-29	13.00	13.00	12.94	12.94	10100
2000-06-30	13.00	13.13	12.94	13.13	16300
2000-07-03	13.13	13.13	12.88	12.94	9000
2000-07-05	13.00	13.19	13.00	13.19	10800
2000-07-06	13.13	13.25	13.00	13.25	15100
2000-07-07	13.31	13.56	13.31	13.56	27300
2000-07-10	13.50	13.56	13.44	13.44	8600
2000-07-11	13.38	13.44	13.06	13.38	39500
2000-07-12	13.25	13.44	13.25	13.25	15500
2000-07-13	13.38	13.44	13.19	13.19	17500
2000-07-14	13.19	13.31	13.13	13.31	20600
2000-07-17	13.31	13.31	13.25	13.31	2600
2000-07-18	13.31	13.38	13.25	13.38	12700
2000-07-19	13.44	13.44	13.31	13.31	10800
2000-07-20	13.31	13.38	13.19	13.31	14400
2000-07-21	13.38	13.50	13.25	13.50	40700
2000-07-24	13.50	13.50	13.31	13.38	14600
2000-07-25	13.38	13.38	13.31	13.31	9500
2000-07-26	13.31	13.44	13.19	13.19	36300
2000-07-27	13.25	13.38	13.25	13.25	12000
2000-07-28	13.31	13.31	13.19	13.31	26200
2000-07-31	13.31	13.38	13.19	13.25	19300
2000-08-01	13.31	13.38	13.25	13.38	20900
2000-08-02	13.38	13.50	13.31	13.50	42500
2000-08-03	13.56	13.56	13.44	13.56	16600
2000-08-04	13.44	13.56	13.38	13.38	14200
2000-08-07	13.56	13.56	13.38	13.38	13300
2000-08-08	13.50	13.50	13.31	13.44	15200
2000-08-09	13.31	13.63	13.31	13.50	32300
2000-08-10	13.38	13.63	13.38	13.56	17000
2000-08-11	13.44	13.50	13.38	13.44	29000
2000-08-14	13.50	13.56	13.38	13.56	35600
2000-08-15	13.50	13.56	13.44	13.50	20100
2000-08-16	13.56	13.75	13.56	13.63	57400
2000-08-17	13.50	13.69	13.50	13.69	14300
2000-08-18	13.56	13.75	13.56	13.75	14200
2000-08-21	13.75	13.75	13.69	13.69	9200
2000-08-22	13.75	13.75	13.56	13.75	28100
2000-08-23	13.75	13.81	13.69	13.75	16200
2000-08-24	13.75	13.81	13.75	13.81	11800
2000-08-25	13.81	13.81	13.63	13.63	24000
2000-08-28	13.69	13.81	13.63	13.69	19500
2000-08-29	13.75	13.75	13.63	13.63	10700
2000-08-30	13.63	13.75	13.56	13.75	28800
2000-08-31	13.81	13.88	13.75	13.75	22000
2000-09-01	13.88	13.88	13.69	13.69	11200
2000-09-05	13.75	13.88	13.63	13.75	25800
2000-09-06	13.63	13.88	13.63	13.81	4100
2000-09-07	13.88	13.94	13.75	13.94	13300
2000-09-08	13.81	13.88	13.75	13.75	9900
2000-09-11	13.88	13.88	13.63	13.63	32600
2000-09-12	13.75	13.81	13.56	13.75	27200
2000-09-13	13.75	13.81	13.56	13.63	33100
2000-09-14	13.63	13.75	13.50	13.69	19500
2000-09-15	13.56	13.56	13.19	13.31	63000
2000-09-18	13.38	13.50	13.25	13.50	15000
2000-09-19	13.56	13.56	13.25	13.31	20500
2000-09-20	13.25	13.44	13.25	13.31	40200
2000-09-21	13.38	13.44	13.38	13.44	20000
2000-09-22	13.38	13.44	13.25	13.25	26500
2000-09-25	13.25	13.38	13.19	13.25	24700
2000-09-26	13.25	13.31	13.06	13.06	30300
2000-09-27	13.19	13.19	13.06	13.19	34900
2000-09-28	13.19	13.19	12.75	13.00	61200
2000-09-29	13.13	13.13	12.94	13.00	26200
2000-10-02	13.06	13.13	12.81	12.88	51900
2000-10-03	12.88	13.00	12.69	12.69	76900
2000-10-04	12.69	12.94	12.63	12.75	65000
2000-10-05	12.75	12.88	12.63	12.88	22600
2000-10-06	12.88	13.00	12.81	13.00	19200
2000-10-09	13.00	13.13	13.00	13.13	7200
2000-10-10	13.13	13.19	13.00	13.19	38400
2000-10-11	13.13	13.13	13.00	13.13	10200
2000-10-12	13.13	13.13	12.88	12.88	31500
2000-10-13	13.00	13.13	12.88	12.88	34000
2000-10-16	12.88	13.06	12.81	12.88	17100
2000-10-17	13.00	13.06	12.88	12.88	19100
2000-10-18	12.88	12.94	12.88	12.94	12800
2000-10-19	12.88	12.94	12.81	12.94	42400
2000-10-20	12.94	13.00	12.81	12.94	24900
2000-10-23	13.00	13.13	12.88	13.06	29400
2000-10-24	13.00	13.19	12.81	12.94	49600
2000-10-25	12.88	13.00	12.88	12.94	17600
2000-10-26	13.00	13.00	12.88	12.88	11100
2000-10-27	12.88	13.13	12.88	13.13	19900
2000-10-30	13.13	13.13	13.00	13.13	8500
2000-10-31	13.06	13.19	13.00	13.19	25400
2000-11-01	13.19	13.25	13.13	13.25	20900
2000-11-02	13.25	13.38	13.00	13.38	43500
2000-11-03	13.38	13.38	13.06	13.06	16100
2000-11-06	13.06	13.31	13.06	13.31	20800
2000-11-07	13.31	13.38	13.19	13.25	26500
2000-11-08	13.13	13.25	13.06	13.19	21100
2000-11-09	13.25	13.25	13.06	13.25	48500
2000-11-10	13.25	13.31	13.19	13.25	7000
2000-11-13	13.25	13.25	13.06	13.25	43800
2000-11-14	13.13	13.19	13.00	13.13	33200
2000-11-15	13.06	13.25	13.00	13.19	47300
2000-11-16	13.25	13.25	12.94	13.06	45400
2000-11-17	13.00	13.13	12.88	12.88	29200
2000-11-20	12.94	13.06	12.88	13.06	43800
2000-11-21	13.00	13.06	12.88	12.88	49900
2000-11-22	12.88	13.13	12.88	13.13	19500
2000-11-24	13.00	13.19	13.00	13.19	3900
2000-11-27	13.19	13.19	12.88	13.06	62100
2000-11-28	13.06	13.06	12.88	13.00	35300
2000-11-29	13.06	13.13	12.88	13.00	48100
2000-11-30	13.06	13.06	12.69	12.69	86100
2000-12-01	12.81	12.94	12.75	12.94	29600
2000-12-04	13.00	13.00	12.69	12.81	72500
2000-12-05	12.81	12.81	12.44	12.69	148300
2000-12-06	12.69	12.88	12.56	12.75	89800
2000-12-07	12.81	12.94	12.69	12.75	47900
2000-12-08	12.75	12.94	12.69	12.81	80000
2000-12-11	12.75	12.88	12.69	12.75	45500
2000-12-12	12.63	12.81	12.63	12.75	81400
2000-12-13	12.69	12.81	12.50	12.69	81100
2000-12-14	12.69	13.00	12.69	12.94	92000
2000-12-15	13.00	13.19	12.94	13.06	93300
2000-12-18	13.13	13.25	13.00	13.19	69900
2000-12-19	13.06	13.31	13.00	13.25	53100
2000-12-20	13.31	13.56	13.19	13.31	66400
2000-12-21	13.38	13.44	13.25	13.38	40100
2000-12-22	13.44	13.69	13.44	13.69	37800
2000-12-26	13.50	13.63	13.44	13.63	18100
2000-12-27	13.63	13.69	13.44	13.56	34300
2000-12-28	13.63	13.63	13.50	13.63	56300
2000-12-29	13.69	13.75	13.56	13.69	66900
2001-01-02	13.81	14.00	13.81	14.00	33600
2001-01-03	14.00	14.69	14.00	14.63	50600
2001-01-04	14.75	15.13	14.38	14.38	47000
2001-01-05	14.38	14.38	14.13	14.13	45400
2001-01-08	14.19	14.38	14.13	14.38	60600
2001-01-09	14.38	14.50	14.31	14.50	37700
2001-01-10	14.44	14.63	14.38	14.50	69000
2001-01-11	14.63	14.63	14.44	14.50	40500
2001-01-12	14.44	14.56	14.44	14.50	22400
2001-01-16	14.50	14.75	14.44	14.50	36200
2001-01-17	14.50	14.81	14.50	14.63	73300
2001-01-18	14.56	14.75	14.50	14.56	26900
2001-01-19	14.56	14.69	14.44	14.63	26000
2001-01-22	14.56	14.56	14.38	14.56	69800
2001-01-23	14.56	14.69	14.50	14.56	45500
2001-01-24	14.56	14.56	14.44	14.56	14100
2001-01-25	14.63	14.75	14.44	14.63	32600
2001-01-26	14.75	14.75	14.44	14.69	41400
2001-01-29	14.75	14.75	14.51	14.65	22900
2001-01-30	14.75	14.80	14.55	14.61	18000
2001-01-31	14.71	14.80	14.70	14.73	9200
2001-02-01	14.74	14.80	14.40	14.40	78900
2001-02-02	14.37	14.40	14.31	14.38	35000
2001-02-05	14.33	14.45	14.31	14.45	53700
2001-02-06	14.45	14.45	14.18	14.19	71000
2001-02-07	14.20	14.43	14.20	14.40	23900
2001-02-08	14.40	14.40	14.25	14.32	24700
2001-02-09	14.40	14.53	14.25	14.45	35200
2001-02-12	14.40	14.50	14.39	14.50	12900
2001-02-13	14.35	14.45	14.30	14.30	20800
2001-02-14	14.35	14.40	14.31	14.39	19100
2001-02-15	14.39	14.45	14.35	14.35	24000
2001-02-16	14.31	14.31	14.15	14.24	12600
2001-02-20	14.24	14.24	14.08	14.15	14500
2001-02-21	14.10	14.20	13.90	14.20	32700
2001-02-22	14.15	14.37	14.11	14.22	30900
2001-02-23	14.21	14.37	14.20	14.20	18600
2001-02-26	14.25	14.25	14.10	14.20	11600
2001-02-27	14.23	14.44	14.20	14.44	28000
2001-02-28	14.50	14.50	14.25	14.35	34100
2001-03-01	14.35	14.50	14.25	14.48	26600
2001-03-02	14.48	14.50	14.38	14.48	21100
2001-03-05	14.35	14.35	14.30	14.35	23900
2001-03-06	14.33	14.35	14.28	14.35	28500
2001-03-07	14.35	14.35	14.15	14.34	25200
2001-03-08	14.28	14.32	14.15	14.15	27100
2001-03-09	14.15	14.25	14.05	14.15	21800
2001-03-12	14.08	14.15	14.01	14.01	9200
2001-03-13	13.98	14.05	13.65	14.05	28700
2001-03-14	14.03	14.05	14.00	14.05	12200
2001-03-15	14.05	14.15	14.00	14.08	7600
2001-03-16	14.06	14.07	14.06	14.06	16900
2001-03-19	14.00	14.03	13.75	13.75	27200
2001-03-20	13.75	13.78	13.60	13.75	27700
2001-03-21	13.75	13.84	13.75	13.79	31000
2001-03-22	13.70	13.70	13.30	13.45	40800
2001-03-23	13.45	13.55	13.41	13.41	25400
2001-03-26	13.42	13.72	13.42	13.72	30000
2001-03-27	13.72	13.72	13.60	13.72	19300
2001-03-28	13.70	13.90	13.65	13.90	20700
2001-03-29	13.82	14.20	13.82	14.20	33000
2001-03-30	14.24	14.34	14.24	14.30	12300
2001-04-02	14.35	14.35	14.17	14.30	17400
2001-04-03	14.30	14.30	13.95	14.05	28600
2001-04-04	14.07	14.07	13.70	13.70	34500
2001-04-05	13.70	13.80	13.55	13.75	33300
2001-04-06	13.78	13.79	13.50	13.70	23000
2001-04-09	13.65	13.70	13.45	13.53	23300
2001-04-10	13.45	13.50	13.24	13.50	31600
2001-04-11	13.55	13.55	13.41	13.44	15400
2001-04-12	13.45	13.67	13.37	13.44	39100
2001-04-16	13.43	13.44	13.36	13.43	10700
2001-04-17	13.44	13.49	13.40	13.49	16700
2001-04-18	13.49	13.57	13.49	13.54	11400
2001-04-19	13.56	13.64	13.56	13.63	27800
2001-04-20	13.58	13.58	13.49	13.49	19000
2001-04-23	13.50	13.59	13.49	13.56	23300
2001-04-24	13.58	13.59	13.49	13.59	16500
2001-04-25	13.59	13.59	13.49	13.50	7900
2001-04-26	13.58	13.58	13.30	13.35	52600
2001-04-27	13.35	13.44	13.35	13.44	13900
2001-04-30	13.44	13.48	13.35	13.48	19400
2001-05-01	13.50	13.50	13.38	13.48	11800
2001-05-02	13.50	13.62	13.50	13.59	20800
2001-05-03	13.60	13.62	13.57	13.60	16200
2001-05-04	13.62	13.70	13.62	13.70	11500
2001-05-07	13.70	13.87	13.70	13.87	19600
2001-05-08	13.87	13.92	13.80	13.80	22000
2001-05-09	13.82	13.97	13.82	13.90	33000
2001-05-10	13.92	14.00	13.91	14.00	23400
2001-05-11	13.96	14.16	13.95	14.00	34200
2001-05-14	13.98	13.98	13.91	13.98	9800
2001-05-15	13.85	14.00	13.85	14.00	30900
2001-05-16	14.10	14.13	14.02	14.13	8400
2001-05-17	14.10	14.10	13.94	13.98	15300
2001-05-18	13.98	14.04	13.98	14.00	13100
2001-05-21	14.00	14.12	14.00	14.12	12600
2001-05-22	14.12	14.15	14.00	14.10	29500
2001-05-23	14.12	14.12	13.99	14.08	25300
2001-05-24	14.02	14.03	14.02	14.03	7700
2001-05-25	14.00	14.00	13.92	13.92	10900
2001-05-29	14.00	14.02	13.75	13.75	22700
2001-05-30	13.74	13.85	13.67	13.67	28100
2001-05-31	13.77	13.84	13.66	13.72	45000
2001-06-01	13.80	13.94	13.80	13.90	19400
2001-06-04	13.92	14.08	13.89	14.08	12600
2001-06-05	14.00	14.13	13.91	13.99	26500
2001-06-06	13.92	14.06	13.92	14.00	12400
2001-06-07	14.00	14.05	13.91	13.96	10100
2001-06-08	13.99	14.07	13.92	14.00	13900
2001-06-11	14.04	14.20	14.00	14.20	24800
2001-06-12	14.20	14.20	14.13	14.20	12600
2001-06-13	14.18	14.32	14.18	14.20	20400
2001-06-14	14.13	14.17	13.99	14.00	25700
2001-06-15	14.00	14.00	13.99	14.00	16100
2001-06-18	14.00	14.05	13.97	13.97	16100
2001-06-19	13.98	13.98	13.90	13.91	17100
2001-06-20	13.91	13.95	13.90	13.95	25600
2001-06-21	13.65	14.00	13.65	13.94	48100
2001-06-22	13.92	14.05	13.87	13.98	14400
2001-06-25	13.96	14.08	13.93	14.08	18000
2001-06-26	14.02	14.12	13.81	14.03	44900
2001-06-27	14.03	14.12	13.82	13.84	41400
2001-06-28	13.92	13.97	13.89	13.89	18100
2001-06-29	13.99	13.99	13.88	13.94	24200
2001-07-02	13.98	13.99	13.90	13.99	13900
2001-07-03	13.94	14.05	13.94	14.05	7100
2001-07-05	14.06	14.15	14.06	14.15	8200
2001-07-06	14.15	14.17	14.07	14.13	14300
2001-07-09	14.15	14.20	14.13	14.19	25100
2001-07-10	14.20	14.20	14.10	14.19	34500
2001-07-11	14.12	14.20	14.12	14.20	16300
2001-07-12	14.20	14.20	14.12	14.19	12000
2001-07-13	14.19	14.20	14.15	14.19	25400
2001-07-16	14.18	14.20	14.18	14.20	10500
2001-07-17	14.19	14.20	14.13	14.20	33800
2001-07-18	14.20	14.24	14.15	14.24	30200
2001-07-19	14.24	14.24	14.17	14.22	27900
2001-07-20	14.24	14.29	14.23	14.25	21500
2001-07-23	14.30	14.36	14.28	14.30	9900
2001-07-24	14.30	14.40	14.25	14.32	28600
2001-07-25	14.25	14.40	14.23	14.32	25900
2001-07-26	14.32	14.35	14.24	14.35	18800
2001-07-27	14.35	14.42	14.35	14.42	7700
2001-07-30	14.42	14.42	14.25	14.30	25800
2001-07-31	14.31	14.50	14.25	14.50	26900
2001-08-01	14.50	14.55	14.46	14.46	44900
2001-08-02	14.47	14.54	14.43	14.45	21300
2001-08-03	14.49	14.72	14.49	14.70	35400
2001-08-06	14.73	14.80	14.70	14.80	15200
2001-08-07	14.72	14.88	14.72	14.85	45900
2001-08-08	14.85	14.91	14.80	14.86	25800
2001-08-09	14.85	14.94	14.78	14.78	18900
2001-08-10	14.80	14.94	14.80	14.81	24500
2001-08-13	14.74	14.74	14.69	14.71	32000
2001-08-14	14.71	14.75	14.68	14.68	32400
2001-08-15	14.70	14.85	14.70	14.85	24300
2001-08-16	14.85	14.91	14.74	14.88	32700
2001-08-17	14.92	14.92	14.74	14.90	26300
2001-08-20	14.95	14.95	14.82	14.83	18400
2001-08-21	14.83	14.85	14.80	14.80	25500
2001-08-22	14.84	14.85	14.65	14.75	91000
2001-08-23	14.74	14.75	14.62	14.65	44100
2001-08-24	14.65	14.82	14.65	14.81	36600
2001-08-27	14.82	14.82	14.65	14.73	30500
2001-08-28	14.73	14.95	14.73	14.73	57500
2001-08-29	14.74	14.93	14.74	14.85	25700
2001-08-30	14.90	15.00	14.85	14.95	39700
2001-08-31	14.93	14.93	14.85	14.89	18000
2001-09-04	14.91	14.91	14.85	14.91	26300
2001-09-05	14.97	15.03	14.91	15.00	27300
2001-09-06	15.01	15.01	14.90	14.90	15100
2001-09-07	14.88	14.88	14.58	14.66	44300
2001-09-10	14.60	14.76	14.60	14.74	18300
2001-09-17	14.65	14.70	14.51	14.62	34500
2001-09-18	14.52	14.62	14.43	14.43	45800
2001-09-19	14.43	14.43	14.28	14.35	31200
2001-09-20	14.35	14.36	14.13	14.20	16100
2001-09-21	14.15	14.25	14.08	14.25	13600
2001-09-24	14.22	14.36	14.05	14.36	22000
2001-09-25	14.20	14.40	14.20	14.39	29500
2001-09-26	14.39	14.52	14.39	14.52	20900
2001-09-27	14.52	14.62	14.52	14.55	14900
2001-09-28	14.65	14.73	14.00	14.24	163900
2001-10-01	14.35	14.49	14.30	14.48	23500
2001-10-02	14.55	14.93	14.51	14.90	66000
2001-10-03	14.93	15.01	14.90	14.90	34400
2001-10-04	14.95	15.03	14.90	14.93	39700
2001-10-05	14.95	14.97	14.86	14.97	8200
2001-10-08	14.98	14.99	14.76	14.88	22000
2001-10-09	14.90	15.05	14.79	14.96	32000
2001-10-10	14.97	15.01	14.81	14.92	40500
2001-10-11	14.90	14.92	14.70	14.70	18000
2001-10-12	14.70	14.78	14.59	14.68	36700
2001-10-15	14.63	14.80	14.62	14.72	38900
2001-10-16	14.72	14.83	14.68	14.70	23300
2001-10-17	14.80	14.80	14.68	14.74	27800
2001-10-18	14.70	14.83	14.60	14.65	28300
2001-10-19	14.61	14.90	14.55	14.75	44800
2001-10-22	14.75	15.00	14.75	14.90	36100
2001-10-23	14.90	15.00	14.70	14.90	53000
2001-10-24	14.85	14.95	14.85	14.95	18300
2001-10-25	14.95	14.95	14.90	14.90	8600
2001-10-26	14.85	14.89	14.80	14.89	14800
2001-10-29	14.92	14.95	14.81	14.89	11100
2001-10-30	14.82	15.00	14.82	14.95	26700
2001-10-31	14.95	14.95	14.87	14.92	29900
2001-11-01	14.95	15.00	14.90	14.92	54700
2001-11-02	14.92	15.00	14.91	14.98	41600
2001-11-05	14.95	15.00	14.95	15.00	17300
2001-11-06	15.00	15.06	14.97	15.03	39400
2001-11-07	15.00	15.16	15.00	15.10	21300
2001-11-08	15.00	15.14	14.97	15.11	35700
2001-11-09	15.15	15.16	15.09	15.15	29200
2001-11-12	15.18	15.18	15.12	15.15	6200
2001-11-13	15.04	15.20	15.04	15.14	28500
2001-11-14	15.13	15.22	14.95	15.19	26600
2001-11-15	15.19	15.27	15.19	15.25	15300
2001-11-16	15.20	15.20	15.10	15.10	13900
2001-11-19	15.07	15.14	15.05	15.14	27100
2001-11-20	15.14	15.14	15.04	15.10	24600
2001-11-21	15.12	15.16	15.04	15.16	35600
2001-11-23	15.17	15.17	15.13	15.15	4000
2001-11-26	15.07	15.07	15.00	15.00	16600
2001-11-27	15.00	15.00	14.85	14.85	28000
2001-11-28	14.85	14.90	14.74	14.86	23100
2001-11-29	14.86	14.86	14.75	14.85	19200
2001-11-30	14.90	14.90	14.65	14.66	40000
2001-12-03	14.70	14.70	14.58	14.68	34600
2001-12-04	14.70	14.82	14.70	14.78	22900
2001-12-05	14.75	14.75	14.59	14.59	7000
2001-12-06	14.59	14.70	14.49	14.58	23000
2001-12-07	14.58	14.58	14.41	14.44	20800
2001-12-10	14.44	14.50	14.35	14.35	14200
2001-12-11	14.33	14.48	14.28	14.28	25400
2001-12-12	14.20	14.26	14.17	14.26	22100
2001-12-13	14.26	14.26	14.02	14.02	45600
2001-12-14	14.02	14.08	14.00	14.02	20200
2001-12-17	14.00	14.06	13.90	13.90	23400
2001-12-18	13.95	14.09	13.88	14.09	48900
2001-12-19	14.09	14.10	13.90	14.09	24300
2001-12-20	13.94	14.15	13.92	14.15	40200
2001-12-21	14.12	14.12	14.05	14.05	12200
2001-12-24	14.05	14.06	13.96	14.05	12300
2001-12-26	14.07	14.21	14.07	14.15	20700
2001-12-27	14.21	14.41	14.21	14.39	33000
2001-12-28	14.43	14.51	14.32	14.40	29000
2001-12-31	14.41	14.47	14.40	14.40	11700
2002-01-02	14.44	14.47	14.40	14.40	10800
2002-01-03	14.45	14.45	14.32	14.35	21000
2002-01-04	14.32	14.35	14.27	14.27	17500
2002-01-07	14.31	14.34	14.26	14.29	13500
2002-01-08	14.29	14.39	14.25	14.35	20400
2002-01-09	14.30	14.40	14.28	14.35	12400
2002-01-10	14.30	14.40	14.23	14.39	24500
2002-01-11	14.38	14.38	14.30	14.32	11500
2002-01-14	14.35	14.40	14.35	14.35	7900
2002-01-15	14.35	14.35	14.27	14.34	15500
2002-01-16	14.35	14.38	14.30	14.37	5300
2002-01-17	14.33	14.42	14.33	14.37	9200
2002-01-18	14.40	14.46	14.34	14.34	7200
2002-01-22	14.30	14.42	14.30	14.35	17100
2002-01-23	14.30	14.39	14.30	14.35	31400
2002-01-24	14.35	14.39	14.30	14.30	9800
2002-01-25	14.27	14.35	14.25	14.25	20600
2002-01-28	14.25	14.45	14.25	14.39	13400
2002-01-29	14.39	14.46	14.33	14.36	19500
2002-01-30	14.42	14.42	14.34	14.36	14500
2002-01-31	14.45	14.50	14.40	14.40	12300
2002-02-01	14.45	14.59	14.36	14.59	20800
2002-02-04	14.60	14.60	14.39	14.39	22400
2002-02-05	14.43	14.62	14.43	14.61	27200
2002-02-06	14.61	14.71	14.61	14.71	13900
2002-02-07	14.70	14.70	14.60	14.60	20600
2002-02-08	14.60	14.73	14.60	14.73	11600
2002-02-11	14.74	14.76	14.69	14.72	12300
2002-02-12	14.70	14.75	14.70	14.72	6200
2002-02-13	14.60	14.65	14.60	14.60	10200
2002-02-14	14.58	14.64	14.53	14.55	10400
2002-02-15	14.57	14.62	14.49	14.49	10600
2002-02-19	14.55	14.55	14.44	14.48	10800
2002-02-20	14.50	14.50	14.31	14.40	27500
2002-02-21	14.49	14.49	14.33	14.33	61400
2002-02-22	14.33	14.40	14.33	14.38	22300
2002-02-25	14.37	14.42	14.35	14.37	17800
2002-02-26	14.37	14.50	14.28	14.28	53800
2002-02-27	14.29	14.39	14.29	14.33	17200
2002-02-28	14.38	14.46	14.38	14.38	18900
2002-03-01	14.32	14.40	14.30	14.30	29200
2002-03-04	14.35	14.49	14.35	14.49	20700
2002-03-05	14.43	14.43	14.30	14.33	16600
2002-03-06	14.33	14.49	14.33	14.43	11100
2002-03-07	14.43	14.49	14.35	14.41	32300
2002-03-08	14.44	14.44	14.17	14.25	47900
2002-03-11	14.18	14.29	14.18	14.24	17800
2002-03-12	14.20	14.27	14.18	14.23	29500
2002-03-13	14.15	14.16	14.07	14.16	22000
2002-03-14	14.12	14.13	14.05	14.05	8000
2002-03-15	14.10	14.10	13.88	13.93	33900
2002-03-18	13.88	13.96	13.87	13.90	18500
2002-03-19	13.86	13.95	13.85	13.88	13500
2002-03-20	13.90	13.90	13.70	13.85	41500
2002-03-21	13.80	13.80	13.67	13.70	29500
2002-03-22	13.70	13.70	13.53	13.58	24000
2002-03-25	13.70	13.70	13.62	13.63	44200
2002-03-26	13.73	13.73	13.64	13.73	12800
2002-03-27	13.73	13.75	13.60	13.64	14100
2002-03-28	13.70	13.76	13.68	13.72	21900
2002-04-01	13.76	13.84	13.68	13.84	15100
2002-04-02	13.64	13.87	13.64	13.82	16800
2002-04-03	13.80	13.95	13.80	13.95	17800
2002-04-04	13.90	13.96	13.80	13.89	35200
2002-04-05	13.92	13.96	13.80	13.85	46300
2002-04-08	13.95	14.02	13.87	13.92	15700
2002-04-09	13.85	14.08	13.85	13.96	10400
2002-04-10	14.00	14.18	14.00	14.18	9100
2002-04-11	14.15	14.16	14.10	14.10	13700
2002-04-12	14.05	14.10	13.95	14.10	16500
2002-04-15	14.10	14.10	14.00	14.08	6200
2002-04-16	14.10	14.14	14.10	14.11	5600
2002-04-17	14.05	14.12	13.90	14.05	37100
2002-04-18	14.06	14.09	13.91	13.96	14700
2002-04-19	14.00	14.02	13.85	13.94	20300
2002-04-22	13.93	14.07	13.85	14.05	20900
2002-04-23	14.05	14.12	14.05	14.12	23400
2002-04-24	14.10	14.11	14.00	14.11	18800
2002-04-25	14.10	14.15	14.10	14.10	13200
2002-04-26	14.15	14.19	14.06	14.18	9400
2002-04-29	14.18	14.30	14.15	14.24	15200
2002-04-30	14.30	14.39	14.24	14.39	9500
2002-05-01	14.39	14.42	14.31	14.40	20900
2002-05-02	14.35	14.52	14.35	14.41	13700
2002-05-03	14.40	14.59	14.40	14.56	13700
2002-05-06	14.40	14.67	14.40	14.58	22700
2002-05-07	14.55	14.66	14.55	14.66	3700
2002-05-08	14.66	14.67	14.60	14.62	7500
2002-05-09	14.60	14.60	14.44	14.56	17000
2002-05-10	14.56	14.59	14.50	14.55	8600
2002-05-13	14.56	14.63	14.40	14.55	16400
2002-05-14	14.55	14.57	14.44	14.57	4000
2002-05-15	14.56	14.56	14.40	14.55	11000
2002-05-16	14.44	14.55	14.40	14.55	12900
2002-05-17	14.50	14.59	14.50	14.58	23400
2002-05-20	14.58	14.58	14.52	14.52	1900
2002-05-21	14.55	14.55	14.36	14.40	39300
2002-05-22	14.40	14.45	14.15	14.39	46200
2002-05-23	14.38	14.44	14.27	14.38	16000
2002-05-24	14.29	14.40	14.18	14.29	16300
2002-05-28	14.29	14.37	14.00	14.10	45100
2002-05-29	14.10	14.26	14.10	14.26	23300
2002-05-30	14.32	14.37	14.28	14.28	31100
2002-05-31	14.31	14.37	14.31	14.37	12700
2002-06-03	14.40	14.40	14.32	14.38	21700
2002-06-04	14.41	14.45	14.18	14.35	49700
2002-06-05	14.37	14.40	14.37	14.39	14500
2002-06-06	14.40	14.46	14.40	14.43	16500
2002-06-07	14.43	14.49	14.41	14.48	12300
2002-06-10	14.48	14.50	14.35	14.47	16200
2002-06-11	14.37	14.50	14.37	14.49	17000
2002-06-12	14.36	14.45	14.33	14.33	10100
2002-06-13	14.40	14.40	14.30	14.30	10000
2002-06-14	14.30	14.35	14.24	14.24	21200
2002-06-17	14.27	14.27	14.09	14.11	23300
2002-06-18	14.12	14.15	14.05	14.15	25100
2002-06-19	14.15	14.18	14.09	14.11	19200
2002-06-20	14.10	14.15	14.06	14.06	45100
2002-06-21	14.10	14.16	14.09	14.11	29600
2002-06-24	14.17	14.17	14.06	14.06	10300
2002-06-25	14.10	14.20	14.06	14.20	20100
2002-06-26	14.27	14.40	14.23	14.40	18700
2002-06-27	14.40	14.45	14.33	14.40	31000
2002-06-28	14.45	14.46	14.34	14.44	17800
2002-07-01	14.35	14.46	14.29	14.44	16600
2002-07-02	14.36	14.54	14.34	14.50	29200
2002-07-03	14.40	14.46	14.37	14.46	4100
2002-07-05	14.46	14.58	14.46	14.58	4000
2002-07-08	14.58	14.65	14.53	14.65	19200
2002-07-09	14.67	14.80	14.62	14.80	22000
2002-07-10	14.76	14.80	14.74	14.80	12600
2002-07-11	14.79	14.84	14.76	14.79	22300
2002-07-12	14.79	14.85	14.77	14.85	12700
2002-07-15	14.85	14.85	14.61	14.61	24800
2002-07-16	14.68	14.68	14.61	14.66	12000
2002-07-17	14.70	14.70	14.58	14.60	14200
2002-07-18	14.60	14.67	14.58	14.66	10600
2002-07-19	14.70	14.74	14.62	14.63	8500
2002-07-22	14.62	14.67	14.58	14.58	18600
2002-07-23	14.62	14.64	14.51	14.51	14000
2002-07-24	14.52	14.57	14.50	14.55	11700
2002-07-25	14.55	14.62	14.48	14.62	12500
2002-07-26	14.55	14.74	14.50	14.74	8400
2002-07-29	14.75	14.80	14.70	14.80	9000
2002-07-30	14.80	14.80	14.71	14.71	5400
2002-07-31	14.79	14.79	14.70	14.75	16600
2002-08-01	14.79	14.80	14.75	14.78	12800
2002-08-02	14.80	14.80	14.64	14.77	22800
2002-08-05	14.80	14.88	14.75	14.75	16200
2002-08-06	14.85	14.89	14.75	14.83	14900
2002-08-07	14.73	14.86	14.68	14.68	15400
2002-08-08	14.76	14.81	14.58	14.58	26200
2002-08-09	14.56	14.82	14.56	14.80	15800
2002-08-12	14.80	14.82	14.75	14.75	7600
2002-08-13	14.64	14.75	14.55	14.60	49100
2002-08-14	14.60	14.73	14.56	14.73	19200
2002-08-15	14.73	14.74	14.63	14.65	6900
2002-08-16	14.67	14.71	14.60	14.65	19100
2002-08-19	14.69	14.73	14.56	14.60	17300
2002-08-20	14.60	14.65	14.55	14.57	28400
2002-08-21	14.58	14.58	14.51	14.51	14300
2002-08-22	14.53	14.56	14.47	14.54	41600
2002-08-23	14.56	14.56	14.34	14.42	34900
2002-08-26	14.43	14.46	14.26	14.28	53200
2002-08-27	14.37	14.40	14.32	14.34	19100
2002-08-28	14.41	14.55	14.36	14.55	28600
2002-08-29	14.57	14.57	14.43	14.56	19200
2002-08-30	14.55	14.56	14.55	14.55	21800
2002-09-03	14.65	14.75	14.60	14.60	22700
2002-09-04	14.62	14.87	14.62	14.72	34400
2002-09-05	14.69	14.97	14.69	14.95	24500
2002-09-06	14.95	14.95	14.80	14.88	16600
2002-09-09	14.88	14.90	14.85	14.85	32000
2002-09-10	14.90	14.97	14.84	14.90	32300
2002-09-11	14.85	14.95	14.85	14.92	23300
2002-09-12	14.87	14.99	14.85	14.97	37900
2002-09-13	14.98	15.00	14.85	15.00	47400
2002-09-16	15.02	15.07	14.88	15.00	28600
2002-09-17	15.00	15.08	15.00	15.08	15300
2002-09-18	15.08	15.08	14.95	15.02	22800
2002-09-19	15.07	15.09	14.88	14.99	21500
2002-09-20	14.93	15.00	14.72	14.83	24700
2002-09-23	14.88	14.95	14.82	14.90	14400
2002-09-24	14.90	14.98	14.84	14.91	32900
2002-09-25	14.91	14.92	14.79	14.79	28800
2002-09-26	14.85	14.92	14.79	14.92	22500
2002-09-27	14.90	14.95	14.87	14.95	11600
2002-09-30	14.97	15.00	14.95	15.00	33100
2002-10-01	14.95	15.18	14.94	15.18	42300
2002-10-02	15.10	15.19	15.10	15.17	35200
2002-10-03	15.16	15.17	15.09	15.12	11300
2002-10-04	15.13	15.13	14.91	14.99	28100
2002-10-07	15.05	15.15	15.05	15.15	25500
2002-10-08	15.15	15.15	14.87	14.96	43000
2002-10-09	15.02	15.13	15.00	15.00	40400
2002-10-10	14.92	14.99	14.88	14.88	23900
2002-10-11	14.88	14.94	14.82	14.89	27200
2002-10-14	14.91	14.91	14.85	14.85	13100
2002-10-15	14.77	14.85	14.70	14.85	29900
2002-10-16	14.64	14.69	14.63	14.68	20700
2002-10-17	14.58	14.80	14.10	14.31	49200
2002-10-18	14.38	14.51	14.20	14.40	30300
2002-10-21	14.34	14.39	14.26	14.26	14700
2002-10-22	14.25	14.25	14.00	14.00	36400
2002-10-23	14.10	14.10	13.80	14.02	56600
2002-10-24	14.04	14.30	13.96	14.22	32700
2002-10-25	14.23	14.33	14.20	14.33	8900
2002-10-28	14.23	14.34	14.21	14.22	22300
2002-10-29	14.30	14.40	14.30	14.32	3600
2002-10-30	14.30	14.42	14.30	14.35	5500
2002-10-31	14.45	14.45	14.19	14.20	31400
2002-11-01	14.40	14.40	14.28	14.30	17400
2002-11-04	14.37	14.38	14.00	14.00	37600
2002-11-05	14.26	14.26	14.13	14.20	24600
2002-11-06	14.20	14.26	14.20	14.23	13500
2002-11-07	14.26	14.34	14.25	14.28	22600
2002-11-08	14.33	14.35	14.32	14.35	12700
2002-11-11	14.38	14.43	14.35	14.36	8200
2002-11-12	14.41	14.53	14.35	14.50	11400
2002-11-13	14.41	14.41	14.41	14.41	800
2002-11-14	14.49	14.49	14.21	14.40	32700
2002-11-15	14.32	14.32	14.10	14.12	16300
2002-11-18	14.20	14.20	14.10	14.20	15300
2002-11-19	14.20	14.44	14.15	14.30	28300
2002-11-20	14.30	14.39	14.28	14.35	9800
2002-11-21	14.23	14.26	14.13	14.13	12400
2002-11-22	14.11	14.11	13.96	13.98	27600
2002-11-25	13.97	14.07	13.95	14.01	10600
2002-11-26	14.01	14.06	14.00	14.02	5600
2002-11-27	14.08	14.12	14.00	14.06	14400
2002-11-29	14.15	14.16	14.15	14.16	3200
2002-12-02	14.19	14.23	14.10	14.23	17400
2002-12-03	14.16	14.31	14.09	14.29	17200
2002-12-04	14.33	14.36	14.27	14.30	14200
2002-12-05	14.30	14.35	14.24	14.26	16400
2002-12-06	14.29	14.38	14.25	14.37	30600
2002-12-09	14.32	14.42	14.27	14.42	4000
2002-12-10	14.15	14.44	14.15	14.34	48700
2002-12-11	14.25	14.37	14.15	14.30	20000
2002-12-12	14.31	14.38	14.15	14.21	25700
2002-12-13	14.21	14.30	14.17	14.17	8700
2002-12-16	14.15	14.34	14.14	14.34	21000
2002-12-17	14.34	14.48	14.34	14.41	18900
2002-12-18	14.40	14.48	14.40	14.48	18800
2002-12-19	14.42	14.48	14.33	14.40	23200
2002-12-20	14.36	14.42	14.28	14.41	29500
2002-12-23	14.41	14.41	14.32	14.32	18400
2002-12-24	14.32	14.37	14.32	14.32	14400
2002-12-26	14.38	14.50	14.38	14.49	19100
2002-12-27	14.50	14.64	14.45	14.55	32300
2002-12-30	14.65	14.72	14.58	14.72	24900
2002-12-31	14.67	14.75	14.64	14.73	14800
2003-01-02	14.65	14.71	14.63	14.71	5500
2003-01-03	14.61	14.70	14.61	14.67	6300
2003-01-06	14.72	14.74	14.56	14.61	25900
2003-01-07	14.58	14.67	14.57	14.67	13100
2003-01-08	14.66	14.67	14.55	14.63	11000
2003-01-09	14.60	14.60	14.39	14.39	29300
2003-01-10	14.26	14.37	14.26	14.30	18500
2003-01-13	14.24	14.30	14.15	14.20	17000
2003-01-14	14.21	14.21	13.99	14.00	45800
2003-01-15	13.95	14.20	13.95	14.19	50400
2003-01-16	14.10	14.15	14.05	14.09	30000
2003-01-17	14.11	14.15	14.10	14.10	30500
2003-01-21	14.11	14.11	13.98	14.04	44400
2003-01-22	14.09	14.09	13.95	14.06	31100
2003-01-23	14.00	14.10	13.94	14.02	16100
2003-01-24	14.10	14.11	14.04	14.04	5000
2003-01-27	14.09	14.09	14.03	14.04	12900
2003-01-28	14.08	14.12	14.04	14.08	17300
2003-01-29	14.05	14.18	14.05	14.15	33800
2003-01-30	14.23	14.23	14.09	14.12	20800
2003-01-31	14.18	14.22	14.11	14.11	23600
2003-02-03	14.16	14.23	14.10	14.10	18000
2003-02-04	14.10	14.20	14.05	14.20	23700
2003-02-05	14.13	14.28	14.10	14.28	20100
2003-02-06	14.19	14.35	14.15	14.35	23300
2003-02-07	14.41	14.41	14.27	14.35	19600
2003-02-10	14.34	14.37	14.25	14.26	7300
2003-02-11	14.36	14.36	14.22	14.32	20800
2003-02-12	14.15	14.30	14.14	14.29	17900
2003-02-13	14.19	14.25	14.00	14.00	40600
2003-02-14	14.03	14.13	14.02	14.07	21700
2003-02-18	14.06	14.13	14.05	14.13	6100
2003-02-19	14.16	14.23	14.13	14.19	31400
2003-02-20	14.24	14.24	14.12	14.18	15100
2003-02-21	14.18	14.18	14.05	14.09	17600
2003-02-24	14.11	14.13	14.07	14.08	20900
2003-02-25	14.15	14.15	14.05	14.11	83300
2003-02-26	14.12	14.12	14.08	14.09	17900
2003-02-27	14.12	14.14	14.07	14.08	24500
2003-02-28	14.12	14.13	14.05	14.11	51100
2003-03-03	14.12	14.14	14.08	14.08	32900
2003-03-04	14.12	14.27	14.10	14.27	74500
2003-03-05	14.27	14.34	14.21	14.34	22200
2003-03-06	14.34	14.34	14.22	14.26	11500
2003-03-07	14.26	14.39	14.26	14.32	32700
2003-03-10	14.33	14.42	14.31	14.33	34600
2003-03-11	14.39	14.44	14.30	14.30	41500
2003-03-12	14.23	14.33	14.23	14.29	36700
2003-03-13	14.25	14.29	14.18	14.22	36800
2003-03-14	14.24	14.29	14.22	14.29	19200
2003-03-17	14.26	14.26	14.14	14.16	36900
2003-03-18	14.10	14.19	14.08	14.17	35200
2003-03-19	14.14	14.14	14.09	14.12	11900
2003-03-20	14.10	14.14	14.08	14.10	14800
2003-03-21	14.12	14.14	14.07	14.08	25700
2003-03-24	14.04	14.09	13.90	14.06	64000
2003-03-25	14.07	14.16	14.06	14.13	31900
2003-03-26	14.08	14.17	14.08	14.16	29400
2003-03-27	14.18	14.25	14.07	14.25	13000
2003-03-28	14.26	14.34	14.24	14.30	10600
2003-03-31	14.37	14.40	14.29	14.29	21800
2003-04-01	14.34	14.40	14.30	14.34	26900
2003-04-02	14.36	14.36	14.27	14.30	21200
2003-04-03	14.15	14.25	14.15	14.25	58100
2003-04-04	14.20	14.34	14.20	14.34	16600
2003-04-07	14.29	14.37	14.19	14.35	21200
2003-04-08	14.26	14.34	14.26	14.33	20600
2003-04-09	14.37	14.48	14.37	14.48	38000
2003-04-10	14.47	14.47	14.35	14.38	27200
2003-04-11	14.35	14.36	14.34	14.35	8100
2003-04-14	14.36	14.47	14.32	14.41	16100
2003-04-15	14.45	14.46	14.30	14.38	18000
2003-04-16	14.42	14.44	14.35	14.44	18500
2003-04-17	14.45	14.48	14.32	14.40	26500
2003-04-21	14.44	14.44	14.38	14.44	12000
2003-04-22	14.45	14.52	14.41	14.44	33500
2003-04-23	14.50	14.65	14.42	14.60	120900
2003-04-24	14.60	14.63	14.56	14.59	21600
2003-04-25	14.64	14.65	14.58	14.62	13300
2003-04-28	14.65	14.70	14.56	14.70	57400
2003-04-29	14.71	14.73	14.57	14.62	32000
2003-04-30	14.72	14.80	14.67	14.80	50400
2003-05-01	14.87	14.87	14.81	14.87	34400
2003-05-02	14.88	14.91	14.86	14.89	33800
2003-05-05	14.91	14.92	14.85	14.85	36600
2003-05-06	14.90	14.90	14.83	14.90	28500
2003-05-07	14.97	14.99	14.83	14.99	35700
2003-05-08	14.99	15.07	14.98	15.00	27100
2003-05-09	15.08	15.09	15.00	15.04	26300
2003-05-12	15.09	15.10	14.96	15.04	30000
2003-05-13	14.98	15.02	14.89	14.95	51100
2003-05-14	14.95	14.95	14.85	14.94	29700
2003-05-15	14.92	14.92	14.81	14.83	40300
2003-05-16	14.82	14.93	14.82	14.90	23700
2003-05-19	14.93	15.08	14.92	14.98	21400
2003-05-20	15.05	15.07	14.95	15.06	35300
2003-05-21	15.07	15.15	15.06	15.15	30300
2003-05-22	15.15	15.21	15.15	15.21	26300
2003-05-23	15.16	15.29	15.16	15.29	41200
2003-05-27	15.17	15.29	15.15	15.15	42800
2003-05-28	15.23	15.23	15.04	15.19	59000
2003-05-29	15.20	15.24	15.15	15.22	31600
2003-05-30	15.27	15.35	15.18	15.35	35500
2003-06-02	15.39	15.39	15.28	15.35	18500
2003-06-03	15.33	15.48	15.32	15.48	33600
2003-06-04	15.49	15.49	15.33	15.48	66000
2003-06-05	15.54	15.62	15.52	15.55	53000
2003-06-06	15.65	15.74	15.58	15.66	26300
2003-06-09	15.71	15.79	15.68	15.71	24100
2003-06-10	15.80	15.89	15.70	15.89	23200
2003-06-11	15.88	15.89	15.70	15.78	29800
2003-06-12	15.75	15.87	15.67	15.87	33500
2003-06-13	15.89	15.94	15.86	15.89	21100
2003-06-16	15.93	15.94	15.71	15.82	41000
2003-06-17	15.82	15.84	15.75	15.77	25700
2003-06-18	15.77	15.77	15.65	15.70	11300
2003-06-19	15.77	15.77	15.65	15.69	11600
2003-06-20	15.70	15.72	15.67	15.69	40800
2003-06-23	15.69	15.69	15.33	15.38	37400
2003-06-24	15.46	15.50	15.39	15.44	22400
2003-06-25	15.50	15.50	15.30	15.35	50000
2003-06-26	15.50	15.59	15.34	15.41	32900
2003-06-27	15.41	15.50	15.36	15.44	14800
2003-06-30	15.59	15.59	15.49	15.57	25800
2003-07-01	15.63	15.63	15.55	15.55	18100
2003-07-02	15.75	15.75	15.64	15.71	22400
2003-07-03	15.71	15.71	15.49	15.49	20700
2003-07-07	15.45	15.59	15.42	15.49	14000
2003-07-08	15.45	15.45	15.28	15.28	33000
2003-07-09	15.39	15.39	15.12	15.15	41800
2003-07-10	15.18	15.26	15.15	15.26	54300
2003-07-11	15.14	15.20	15.14	15.20	31900
2003-07-14	15.20	15.23	15.13	15.13	30600
2003-07-15	15.18	15.18	15.10	15.11	30100
2003-07-16	15.10	15.11	14.66	14.93	47000
2003-07-17	14.94	14.94	14.67	14.70	18900
2003-07-18	14.76	14.76	14.45	14.60	44300
2003-07-21	14.64	14.64	14.32	14.34	61900
2003-07-22	14.37	14.39	14.30	14.38	43600
2003-07-23	14.39	14.52	14.34	14.45	21000
2003-07-24	14.35	14.60	14.35	14.60	22000
2003-07-25	14.55	14.55	14.41	14.43	19700
2003-07-28	14.41	14.44	14.30	14.35	52100
2003-07-29	14.38	14.38	14.30	14.30	50500
2003-07-30	14.34	14.34	14.24	14.26	40700
2003-07-31	14.35	14.35	14.13	14.15	59400
2003-08-01	14.19	14.21	14.07	14.07	43300
2003-08-04	14.11	14.14	14.07	14.07	10400
2003-08-05	14.12	14.18	14.09	14.17	22400
2003-08-06	14.21	14.38	14.21	14.35	19900
2003-08-07	14.35	14.48	14.34	14.39	16000
2003-08-08	14.39	14.40	14.35	14.36	21000
2003-08-11	14.43	14.48	14.32	14.39	32600
2003-08-12	14.34	14.47	14.32	14.47	20100
2003-08-13	14.34	14.42	14.32	14.35	46600
2003-08-14	14.33	14.38	14.20	14.24	49800
2003-08-15	14.27	14.36	14.25	14.36	16100
2003-08-18	14.45	14.45	14.20	14.20	17400
2003-08-19	14.30	14.30	14.16	14.16	21900
2003-08-20	14.18	14.27	14.13	14.17	29000
2003-08-21	14.16	14.16	14.01	14.05	36000
2003-08-22	14.01	14.10	14.01	14.06	21000
2003-08-25	14.09	14.10	14.02	14.02	14100
2003-08-26	14.02	14.13	14.02	14.13	18400
2003-08-27	14.20	14.24	14.16	14.21	12800
2003-08-28	14.22	14.27	14.18	14.20	14800
2003-08-29	14.46	14.46	14.30	14.30	20200
2003-09-02	14.35	14.38	14.25	14.34	20500
2003-09-03	14.39	14.41	14.35	14.37	15800
2003-09-04	14.40	14.43	14.32	14.43	15300
2003-09-05	14.46	14.48	14.39	14.48	21000
2003-09-08	14.48	14.57	14.43	14.55	30900
2003-09-09	14.70	14.70	14.47	14.53	33100
2003-09-10	14.58	14.59	14.46	14.59	22500
2003-09-11	14.47	14.55	14.43	14.48	20300
2003-09-12	14.46	14.56	14.46	14.56	9900
2003-09-15	14.57	14.57	14.48	14.54	17800
2003-09-16	14.54	14.57	14.48	14.57	15200
2003-09-17	14.58	14.65	14.55	14.60	10000
2003-09-18	14.67	14.70	14.59	14.59	7200
2003-09-19	14.74	14.74	14.58	14.68	22000
2003-09-22	14.68	14.68	14.49	14.57	15400
2003-09-23	14.57	14.58	14.50	14.58	11300
2003-09-24	14.58	14.60	14.53	14.59	17400
2003-09-25	14.60	14.60	14.55	14.59	27300
2003-09-26	14.59	14.76	14.59	14.75	22200
2003-09-29	14.80	14.81	14.72	14.81	23400
2003-09-30	14.84	14.87	14.76	14.85	18800
2003-10-01	14.87	14.93	14.82	14.90	27900
2003-10-02	14.91	14.92	14.86	14.87	13900
2003-10-03	14.80	14.92	14.76	14.84	15900
2003-10-06	14.80	14.80	14.66	14.66	18000
2003-10-07	14.73	14.73	14.63	14.63	29100
2003-10-08	14.69	14.86	14.68	14.81	15300
2003-10-09	14.79	14.87	14.78	14.87	17800
2003-10-10	14.80	14.80	14.74	14.74	7400
2003-10-13	14.82	14.82	14.47	14.57	31300
2003-10-14	14.55	14.61	14.50	14.50	10800
2003-10-15	14.47	14.50	14.40	14.45	11700
2003-10-16	14.50	14.57	14.50	14.53	11800
2003-10-17	14.50	14.55	14.50	14.54	15400
2003-10-20	14.55	14.59	14.54	14.59	12500
2003-10-21	14.59	14.59	14.53	14.53	21200
2003-10-22	14.57	14.58	14.53	14.54	20000
2003-10-23	14.54	14.62	14.53	14.61	14000
2003-10-24	14.63	14.66	14.52	14.52	41100
2003-10-27	14.52	14.58	14.52	14.58	8600
2003-10-28	14.62	14.63	14.57	14.58	20100
2003-10-29	14.58	14.69	14.58	14.65	26300
2003-10-30	14.64	14.66	14.62	14.66	12600
2003-10-31	14.68	14.70	14.66	14.70	14500
2003-11-03	14.80	14.81	14.67	14.71	48200
2003-11-04	14.70	14.82	14.65	14.82	22600
2003-11-05	14.82	14.93	14.82	14.91	13400
2003-11-06	14.83	14.98	14.83	14.98	24300
2003-11-07	14.93	14.94	14.87	14.88	14900
2003-11-10	14.88	14.96	14.83	14.84	27200
2003-11-11	14.90	14.90	14.73	14.73	32500
2003-11-12	14.75	14.79	14.65	14.69	20800
2003-11-13	14.70	14.90	14.70	14.74	27900
2003-11-14	14.72	14.82	14.71	14.82	10300
2003-11-17	14.73	14.81	14.73	14.78	9000
2003-11-18	14.85	14.85	14.77	14.83	10900
2003-11-19	14.77	14.95	14.77	14.95	15300
2003-11-20	14.95	14.98	14.87	14.91	12900
2003-11-21	14.97	14.97	14.72	14.72	26900
2003-11-24	14.71	14.84	14.71	14.84	10700
2003-11-25	14.78	14.92	14.78	14.90	20600
2003-11-26	14.92	14.95	14.86	14.86	16100
2003-11-28	14.96	14.97	14.91	14.97	5100
2003-12-01	14.90	15.00	14.75	14.89	47600
2003-12-02	14.89	15.03	14.85	15.00	29700
2003-12-03	15.00	15.00	14.90	15.00	25600
2003-12-04	15.01	15.02	14.97	15.00	14800
2003-12-05	15.01	15.13	15.01	15.13	13900
2003-12-08	15.13	15.15	15.06	15.15	7200
2003-12-09	15.16	15.22	15.15	15.17	20500
2003-12-10	15.20	15.20	15.02	15.09	30100
2003-12-11	14.94	15.03	14.94	14.99	7600
2003-12-12	15.03	15.13	15.03	15.13	10100
2003-12-15	15.05	15.10	15.05	15.08	17600
2003-12-16	15.00	15.10	14.99	15.05	28900
2003-12-17	15.05	15.14	14.95	15.14	18900
2003-12-18	15.14	15.30	15.13	15.30	23100
2003-12-19	15.30	15.33	15.20	15.33	13100
2003-12-22	15.32	15.33	15.10	15.16	15200
2003-12-23	15.32	15.32	15.12	15.22	14700
2003-12-24	15.04	15.15	15.04	15.12	12500
2003-12-26	15.17	15.21	15.08	15.21	5100
2003-12-29	15.18	15.31	15.11	15.30	29500
2003-12-30	15.31	15.35	15.24	15.29	29600
2003-12-31	15.34	15.34	15.29	15.32	23300
2004-01-02	15.29	15.30	15.29	15.29	5400
2004-01-05	15.26	15.26	15.19	15.24	20100
2004-01-06	15.24	15.26	15.21	15.24	15200
2004-01-07	15.26	15.27	15.20	15.27	9900
2004-01-08	15.34	15.34	15.22	15.30	19700
2004-01-09	15.32	15.35	15.26	15.33	26900
2004-01-12	15.34	15.37	15.30	15.36	11400
2004-01-13	15.33	15.33	15.22	15.28	18900
2004-01-14	15.28	15.34	15.24	15.32	20200
2004-01-15	15.32	15.55	15.30	15.34	39100
2004-01-16	15.38	15.38	15.28	15.29	28200
2004-01-20	15.28	15.42	15.28	15.30	29900
2004-01-21	15.35	15.45	15.32	15.43	20800
2004-01-22	15.45	15.47	15.40	15.45	9100
2004-01-23	15.42	15.48	15.39	15.46	14300
2004-01-26	15.40	15.46	15.40	15.44	10300
2004-01-27	15.44	15.44	15.30	15.31	41900
2004-01-28	15.36	15.37	15.23	15.23	16200
2004-01-29	15.33	15.33	15.10	15.20	21100
2004-01-30	15.20	15.21	15.10	15.13	19900
2004-02-02	15.15	15.26	15.15	15.26	12800
2004-02-03	15.30	15.30	15.25	15.29	13700
2004-02-04	15.31	15.40	15.24	15.24	43300
2004-02-05	15.34	15.34	15.25	15.25	15500
2004-02-06	15.26	15.36	15.19	15.20	58300
2004-02-09	15.32	15.32	15.21	15.21	39400
2004-02-10	15.28	15.30	15.16	15.24	48200
2004-02-11	15.23	15.23	15.08	15.08	50100
2004-02-12	15.08	15.17	15.08	15.14	49900
2004-02-13	15.17	15.18	15.10	15.17	19000
2004-02-17	15.18	15.22	15.15	15.22	27200
2004-02-18	15.24	15.26	15.17	15.17	17700
2004-02-19	15.22	15.22	15.12	15.16	24200
2004-02-20	15.19	15.19	15.11	15.14	21700
2004-02-23	15.18	15.19	15.11	15.18	35300
2004-02-24	15.19	15.22	15.12	15.20	36300
2004-02-25	15.24	15.27	15.20	15.27	18500
2004-02-26	15.27	15.27	15.21	15.24	9700
2004-02-27	15.25	15.25	15.20	15.25	17600
2004-03-01	15.29	15.31	15.25	15.26	27900
2004-03-02	15.20	15.33	15.17	15.32	64800
2004-03-03	15.25	15.32	15.21	15.28	55500
2004-03-04	15.30	15.35	15.24	15.30	24300
2004-03-05	15.39	15.45	15.32	15.45	44400
2004-03-08	15.46	15.50	15.30	15.45	86500
2004-03-09	15.43	15.65	15.43	15.62	25100
2004-03-10	15.64	15.66	15.54	15.65	36500
2004-03-11	15.63	15.66	15.47	15.66	51200
2004-03-12	15.52	15.64	15.52	15.63	44500
2004-03-15	15.55	15.61	15.55	15.55	14100
2004-03-16	15.52	15.61	15.45	15.45	56200
2004-03-17	15.57	15.62	15.52	15.52	40800
2004-03-18	15.55	15.64	15.55	15.58	41400
2004-03-19	15.65	15.66	15.56	15.62	27400
2004-03-22	15.62	15.65	15.56	15.56	33400
2004-03-23	15.50	15.62	15.50	15.55	30500
2004-03-24	15.60	15.64	15.52	15.57	40100
2004-03-25	15.59	15.59	15.50	15.53	26400
2004-03-26	15.53	15.53	15.42	15.42	28600
2004-03-29	15.46	15.46	15.40	15.40	24800
2004-03-30	15.42	15.42	15.35	15.38	20700
2004-03-31	15.45	15.52	15.42	15.49	38900
2004-04-01	15.45	15.52	15.45	15.50	19900
2004-04-02	15.39	15.48	15.30	15.30	100000
2004-04-05	15.32	15.32	15.15	15.15	86700
2004-04-06	15.28	15.28	14.90	14.92	40700
2004-04-07	15.00	15.00	14.93	14.93	20300
2004-04-08	14.98	14.98	14.88	14.92	16700
2004-04-12	14.85	14.92	14.77	14.77	34700
2004-04-13	14.58	14.68	14.49	14.52	49900
2004-04-14	14.50	14.50	14.25	14.40	39200
2004-04-15	14.29	14.37	14.11	14.18	50400
2004-04-16	14.18	14.46	14.18	14.38	44500
2004-04-19	14.38	14.70	14.38	14.40	39500
2004-04-20	14.42	14.42	14.35	14.35	52900
2004-04-21	14.32	14.32	14.22	14.24	9100
2004-04-22	14.20	14.45	14.19	14.26	41600
2004-04-23	14.26	14.34	14.22	14.23	30600
2004-04-26	14.23	14.23	14.08	14.08	24000
2004-04-27	14.06	14.06	13.97	14.00	42500
2004-04-28	14.06	14.09	13.96	14.00	37400
2004-04-29	13.95	14.18	13.95	13.95	72500
2004-04-30	14.00	14.14	14.00	14.13	26800
2004-05-03	14.08	14.16	13.95	14.00	41900
2004-05-04	14.00	14.03	13.85	13.90	57400
2004-05-05	13.80	13.89	13.80	13.82	31700
2004-05-06	13.86	13.93	13.79	13.80	31100
2004-05-07	13.77	13.80	13.52	13.55	46700
2004-05-10	13.50	13.50	13.25	13.30	52900
2004-05-11	13.30	13.55	13.30	13.46	78100
2004-05-12	13.36	13.43	13.25	13.26	71400
2004-05-13	13.16	13.19	13.06	13.12	111900
2004-05-14	13.14	13.26	13.13	13.22	32200
2004-05-17	13.22	13.34	13.22	13.25	82700
2004-05-18	13.25	13.25	13.15	13.18	51400
2004-05-19	13.18	13.31	13.18	13.19	40400
2004-05-20	13.26	13.43	13.24	13.43	45200
2004-05-21	13.38	13.53	13.38	13.53	28500
2004-05-24	13.63	13.63	13.39	13.55	46100
2004-05-25	13.65	13.70	13.57	13.60	26400
2004-05-26	13.60	13.80	13.60	13.80	35500
2004-05-27	13.80	13.98	13.80	13.95	34800
2004-05-28	14.05	14.16	14.00	14.16	21200
2004-06-01	14.20	14.20	14.10	14.11	24700
2004-06-02	14.15	14.15	14.00	14.08	23100
2004-06-03	14.17	14.17	14.02	14.02	24800
2004-06-04	14.05	14.18	14.05	14.08	27700
2004-06-07	14.13	14.23	14.01	14.13	23800
2004-06-08	14.07	14.16	14.07	14.11	15200
2004-06-09	14.05	14.18	14.00	14.02	21600
2004-06-10	14.06	14.06	13.95	13.97	18200
2004-06-14	13.91	13.94	13.90	13.94	23300
2004-06-15	13.97	14.04	13.97	14.00	41000
2004-06-16	13.96	14.05	13.80	14.05	37200
2004-06-17	13.97	13.98	13.93	13.97	12900
2004-06-18	13.92	13.99	13.82	13.93	17200
2004-06-21	13.88	14.05	13.88	13.99	16400
2004-06-22	14.09	14.09	13.90	14.07	37000
2004-06-23	13.92	13.97	13.85	13.90	20500
2004-06-24	13.90	14.04	13.90	14.00	21100
2004-06-25	14.00	14.03	13.91	13.91	20200
2004-06-28	13.99	13.99	13.86	13.93	26400
2004-06-29	13.87	14.00	13.86	13.97	28000
2004-06-30	13.97	14.03	13.92	13.98	11300
2004-07-01	14.04	14.09	14.02	14.08	7400
2004-07-02	14.07	14.25	14.07	14.23	29200
2004-07-06	14.25	14.36	14.20	14.22	14800
2004-07-07	14.22	14.22	14.06	14.12	42000
2004-07-08	14.19	14.19	14.11	14.17	29700
2004-07-09	14.18	14.20	14.11	14.20	30700
2004-07-12	14.20	14.25	14.20	14.22	18200
2004-07-13	14.17	14.19	14.10	14.19	6600
2004-07-14	14.19	14.21	14.12	14.21	10800
2004-07-15	14.19	14.22	14.18	14.18	28200
2004-07-16	14.20	14.25	14.18	14.25	22900
2004-07-19	14.17	14.44	14.17	14.24	41100
2004-07-20	14.19	14.32	14.19	14.22	26600
2004-07-21	14.29	14.29	14.16	14.20	17200
2004-07-22	14.15	14.15	14.08	14.10	54800
2004-07-23	14.08	14.09	14.08	14.09	21500
2004-07-26	14.06	14.09	14.05	14.08	22500
2004-07-27	14.08	14.09	14.03	14.06	53700
2004-07-28	14.02	14.19	14.02	14.15	25600
2004-07-29	14.15	14.37	14.15	14.27	27600
2004-07-30	14.29	14.38	14.29	14.35	14000
2004-08-02	14.45	14.48	14.44	14.45	24400
2004-08-03	14.49	14.59	14.49	14.59	14200
2004-08-04	14.61	14.65	14.55	14.61	13000
2004-08-05	14.61	14.66	14.54	14.54	37200
2004-08-06	14.61	14.67	14.58	14.61	20300
2004-08-09	14.65	14.69	14.64	14.67	6400
2004-08-10	14.73	14.73	14.62	14.65	7100
2004-08-11	14.56	14.69	14.55	14.68	18100
2004-08-12	14.58	14.67	14.58	14.65	11000
2004-08-13	14.65	14.65	14.57	14.65	23000
2004-08-16	14.65	14.71	14.63	14.64	6900
2004-08-17	14.64	14.73	14.63	14.66	15800
2004-08-18	14.71	14.72	14.63	14.71	18100
2004-08-19	14.65	14.87	14.65	14.75	100400
2004-08-20	14.76	14.84	14.75	14.84	17800
2004-08-23	14.84	14.84	14.72	14.79	13800
2004-08-24	14.79	14.79	14.69	14.70	27900
2004-08-25	14.65	14.79	14.65	14.79	16200
2004-08-26	14.75	14.86	14.74	14.80	11400
2004-08-27	14.82	14.87	14.82	14.87	10100
2004-08-30	14.84	14.92	14.82	14.87	6700
2004-08-31	14.90	15.00	14.90	15.00	16800
2004-09-01	15.00	15.09	15.00	15.06	16300
2004-09-02	15.09	15.09	14.96	14.98	28800
2004-09-03	14.98	14.98	14.81	14.92	38800
2004-09-07	14.86	15.10	14.86	15.02	57000
2004-09-08	15.03	15.11	15.00	15.09	10700
2004-09-09	15.10	15.16	14.99	15.00	23700
2004-09-10	15.04	15.14	15.04	15.14	13700
2004-09-13	15.03	15.13	15.01	15.02	22300
2004-09-14	15.03	15.12	14.95	14.96	16100
2004-09-15	14.96	14.99	14.91	14.94	18900
2004-09-16	14.99	15.00	14.87	14.95	39500
2004-09-17	14.97	14.98	14.90	14.98	22100
2004-09-20	14.95	14.99	14.92	14.99	18800
2004-09-21	14.93	14.98	14.93	14.97	12800
2004-09-22	14.95	15.04	14.95	15.04	19000
2004-09-23	15.00	15.06	15.00	15.04	25400
2004-09-24	15.01	15.04	14.99	15.04	9900
2004-09-27	14.99	15.03	14.99	15.00	10400
2004-09-28	14.95	15.02	14.95	15.00	27100
2004-09-29	14.94	15.04	14.94	15.04	35000
2004-09-30	15.04	15.04	14.95	14.96	34200
2004-10-01	14.90	14.94	14.81	14.81	34000
2004-10-04	14.88	14.89	14.79	14.85	19800
2004-10-05	14.85	14.91	14.79	14.91	41600
2004-10-06	14.90	14.91	14.86	14.90	26300
2004-10-07	14.90	14.94	14.84	14.90	19400
2004-10-08	14.98	14.99	14.92	14.99	37700
2004-10-11	14.92	15.05	14.88	15.05	20200
2004-10-12	15.15	15.15	15.03	15.05	34600
2004-10-13	14.95	15.01	14.94	15.00	15600
2004-10-14	15.00	15.06	15.00	15.01	10800
2004-10-15	15.09	15.09	15.01	15.05	22600
2004-10-18	15.11	15.14	15.03	15.12	16600
2004-10-19	15.22	15.22	15.16	15.18	16100
2004-10-20	15.19	15.25	15.19	15.24	6400
2004-10-21	15.14	15.25	15.14	15.19	8800
2004-10-22	15.26	15.27	15.18	15.27	8800
2004-10-25	15.27	15.31	15.21	15.28	14700
2004-10-26	15.25	15.27	15.21	15.27	42100
2004-10-27	15.31	15.31	15.26	15.31	12400
2004-10-28	15.31	15.37	15.24	15.27	23800
2004-10-29	15.35	15.35	15.30	15.32	23900
2004-11-01	15.32	15.47	15.32	15.47	5600
2004-11-02	15.47	15.47	15.40	15.40	14500
2004-11-03	15.70	15.70	15.47	15.50	25700
2004-11-04	15.36	15.48	15.36	15.48	19000
2004-11-05	15.45	15.45	15.23	15.23	33000
2004-11-08	15.12	15.19	14.88	14.89	61700
2004-11-09	14.80	15.09	14.80	15.04	48500
2004-11-10	15.05	15.07	14.96	14.96	11900
2004-11-11	15.00	15.12	15.00	15.12	14400
2004-11-12	15.05	15.18	15.05	15.14	22700
2004-11-15	15.15	15.16	15.07	15.14	30800
2004-11-16	15.15	15.17	15.10	15.17	10500
2004-11-17	15.16	15.30	15.15	15.18	28700
2004-11-18	15.25	15.28	15.19	15.28	6100
2004-11-19	15.23	15.23	15.03	15.05	26800
2004-11-22	15.21	15.21	15.04	15.11	19900
2004-11-23	15.09	15.15	15.03	15.09	13900
2004-11-24	15.11	15.15	14.99	15.00	25700
2004-11-26	15.09	15.09	14.95	14.98	9400
2004-11-29	14.99	14.99	14.88	14.90	19700
2004-11-30	14.89	14.93	14.75	14.76	48500
2004-12-01	14.78	14.80	14.75	14.75	24500
2004-12-02	14.80	14.81	14.64	14.70	49300
2004-12-03	14.70	14.85	14.70	14.81	35700
2004-12-06	14.80	14.85	14.79	14.82	26900
2004-12-07	14.82	14.84	14.80	14.81	21200
2004-12-08	14.82	14.89	14.81	14.89	27600
2004-12-09	14.84	14.91	14.82	14.83	36400
2004-12-10	14.84	14.91	14.81	14.83	30400
2004-12-13	14.76	14.83	14.76	14.83	32300
2004-12-14	14.82	14.86	14.82	14.86	16600
2004-12-15	14.86	14.92	14.86	14.90	6200
2004-12-16	14.92	14.92	14.85	14.86	13400
2004-12-17	14.86	14.95	14.83	14.95	17900
2004-12-20	14.97	15.00	14.80	14.93	27800
2004-12-21	14.88	14.93	14.82	14.85	9700
2004-12-22	14.81	14.88	14.72	14.84	25200
2004-12-23	14.84	14.85	14.76	14.83	23700
2004-12-27	14.83	14.83	14.76	14.76	7800
2004-12-28	14.80	14.90	14.75	14.90	16700
2004-12-29	14.85	14.92	14.84	14.84	10000
2004-12-30	14.88	14.90	14.84	14.89	37300
2004-12-31	14.85	14.90	14.85	14.90	16200
2005-01-03	14.90	14.90	14.85	14.90	20600
2005-01-04	14.89	14.90	14.81	14.82	19400
2005-01-05	14.82	14.83	14.75	14.75	23900
2005-01-06	14.78	14.86	14.78	14.81	7300
2005-01-07	14.77	14.88	14.77	14.88	12700
2005-01-10	14.89	14.90	14.76	14.76	69500
2005-01-11	14.75	14.78	14.69	14.75	82800
2005-01-12	14.57	14.66	14.56	14.57	72800
2005-01-13	14.60	14.62	14.46	14.46	54100
2005-01-14	14.44	14.51	14.37	14.40	38100
2005-01-18	14.44	14.52	14.39	14.50	131800
2005-01-19	14.55	14.58	14.42	14.53	54400
2005-01-20	14.50	14.60	14.50	14.59	15500
2005-01-21	14.55	14.62	14.52	14.57	49600
2005-01-24	14.54	14.61	14.49	14.53	76200
2005-01-25	14.50	14.61	14.50	14.61	62800
2005-01-26	14.59	14.64	14.51	14.52	69600
2005-01-27	14.57	14.66	14.53	14.61	118600
2005-01-28	14.58	14.69	14.56	14.69	40500
2005-01-31	14.66	14.75	14.66	14.74	32000
2005-02-01	14.77	14.83	14.71	14.80	40700
2005-02-02	14.79	14.92	14.76	14.89	57600
2005-02-03	14.86	14.98	14.86	14.98	26400
2005-02-04	14.97	15.12	14.94	15.07	72000
2005-02-07	15.04	15.23	15.03	15.19	53300
2005-02-08	15.19	15.23	15.15	15.15	66000
2005-02-09	15.15	15.23	15.15	15.23	27200
2005-02-10	15.22	15.24	15.16	15.21	25700
2005-02-11	15.03	15.21	15.03	15.11	47000
2005-02-14	15.24	15.24	15.11	15.11	43900
2005-02-15	15.20	15.20	15.02	15.04	59300
2005-02-16	15.10	15.11	14.93	14.98	50100
2005-02-17	14.93	15.02	14.91	15.00	72600
2005-02-18	15.02	15.07	14.83	14.83	35400
2005-02-22	14.93	14.93	14.76	14.79	36100
2005-02-23	14.79	14.88	14.79	14.82	16000
2005-02-24	14.81	14.93	14.81	14.90	26200
2005-02-25	14.94	15.08	14.94	15.06	17500
2005-02-28	15.06	15.06	14.97	15.01	28600
2005-03-01	15.03	15.04	14.96	14.98	29500
2005-03-02	14.99	15.03	14.97	14.97	29000
2005-03-03	15.00	15.00	14.93	14.94	28600
2005-03-04	14.95	15.05	14.95	15.01	21600
2005-03-07	14.99	15.02	14.99	15.00	23700
2005-03-08	15.00	15.00	14.95	14.95	22100
2005-03-09	14.97	14.97	14.76	14.76	53300
2005-03-10	14.76	14.83	14.74	14.78	21200
2005-03-11	14.70	14.84	14.64	14.68	41800
2005-03-14	14.75	14.75	14.61	14.61	23200
2005-03-15	14.65	14.66	14.60	14.62	34100
2005-03-16	14.62	14.62	14.55	14.55	38700
2005-03-17	14.57	14.66	14.57	14.59	36000
2005-03-18	14.59	14.70	14.56	14.58	6800
2005-03-21	14.63	14.64	14.53	14.61	38000
2005-03-22	14.60	14.63	14.50	14.59	17100
2005-03-23	14.62	14.62	14.31	14.33	59100
2005-03-24	14.25	14.47	14.25	14.40	32800
2005-03-28	14.50	14.50	14.29	14.29	19600
2005-03-29	14.35	14.41	14.27	14.40	37800
2005-03-30	14.36	14.46	14.36	14.42	41700
2005-03-31	14.46	14.56	14.46	14.51	10400
2005-04-01	14.59	14.75	14.59	14.60	30600
2005-04-04	14.70	14.71	14.60	14.60	43800
2005-04-05	14.60	14.70	14.59	14.68	40700
2005-04-06	14.65	14.71	14.61	14.70	24100
2005-04-07	14.72	14.72	14.64	14.71	29100
2005-04-08	14.58	14.69	14.58	14.66	34500
2005-04-11	14.70	14.73	14.63	14.72	51100
2005-04-12	14.70	14.81	14.69	14.79	54100
2005-04-13	14.78	14.82	14.70	14.78	18500
2005-04-14	14.72	14.80	14.66	14.73	32200
2005-04-15	14.73	14.80	14.73	14.80	27300
2005-04-18	14.80	14.84	14.80	14.83	19600
2005-04-19	14.82	14.89	14.82	14.88	45100
2005-04-20	14.84	14.98	14.80	14.88	78700
2005-04-21	14.98	14.99	14.83	14.89	21900
2005-04-22	14.84	14.96	14.80	14.86	13500
2005-04-25	14.85	14.89	14.80	14.89	43900
2005-04-26	14.89	14.91	14.77	14.85	69700
2005-04-27	14.87	14.90	14.82	14.82	31200
2005-04-28	14.82	14.90	14.82	14.86	29600
2005-04-29	14.88	14.93	14.88	14.93	28300
2005-05-02	14.95	15.05	14.93	14.96	25600
2005-05-03	14.97	15.02	14.93	15.01	25600
2005-05-04	14.95	15.02	14.92	15.00	29700
2005-05-05	15.01	15.08	14.98	15.02	55400
2005-05-06	15.02	15.09	14.81	15.00	35900
2005-05-09	15.08	15.13	15.01	15.11	38200
2005-05-10	15.05	15.27	15.05	15.27	60900
2005-05-11	15.43	15.43	15.15	15.28	47800
2005-05-12	15.25	15.36	15.21	15.22	45000
2005-05-13	15.23	15.33	15.21	15.29	29200
2005-05-16	15.24	15.42	14.75	15.37	19700
2005-05-17	15.37	15.40	15.35	15.35	35800
2005-05-18	15.42	15.47	15.23	15.45	52700
2005-05-19	15.45	15.45	15.36	15.40	37000
2005-05-20	15.38	15.38	15.30	15.35	28600
2005-05-23	15.37	15.40	15.32	15.39	28700
2005-05-24	15.39	15.40	15.05	15.30	78600
2005-05-25	15.30	15.35	15.24	15.25	51800
2005-05-26	15.10	15.35	15.10	15.31	35400
2005-05-27	15.34	15.34	15.22	15.25	26600
2005-05-31	15.29	15.40	15.29	15.39	24100
2005-06-01	15.42	15.55	15.42	15.53	26400
2005-06-02	15.56	15.64	15.41	15.51	40100
2005-06-03	15.51	15.67	15.50	15.59	36000
2005-06-06	15.57	15.62	15.49	15.60	11200
2005-06-07	15.63	15.70	15.49	15.58	49300
2005-06-08	15.58	15.58	15.45	15.55	22600
2005-06-09	15.52	15.56	15.50	15.55	17200
2005-06-10	15.42	15.57	15.42	15.50	22400
2005-06-13	15.50	15.50	15.36	15.38	43500
2005-06-14	15.35	15.38	15.31	15.34	15600
2005-06-15	15.34	15.43	15.34	15.43	34900
2005-06-16	15.43	15.65	15.39	15.64	11800
2005-06-17	15.53	15.68	15.53	15.67	30000
2005-06-20	15.56	15.68	15.50	15.53	21500
2005-06-21	15.63	15.63	15.52	15.53	27600
2005-06-22	15.53	15.65	15.44	15.50	33900
2005-06-23	15.49	15.50	15.46	15.50	19600
2005-06-24	15.46	15.65	15.46	15.59	27300
2005-06-27	15.58	15.74	15.40	15.51	87000
2005-06-28	15.50	15.54	15.40	15.54	21700
2005-06-29	15.55	15.75	15.55	15.61	46500
2005-06-30	15.71	15.74	15.50	15.50	15600
2005-07-01	15.64	15.78	15.60	15.69	46000
2005-07-05	15.61	15.83	15.61	15.78	25800
2005-07-06	15.78	15.84	15.70	15.70	15200
2005-07-07	15.55	15.83	15.55	15.81	16900
2005-07-08	15.82	15.89	15.79	15.82	10600
2005-07-11	15.85	15.95	15.83	15.90	44200
2005-07-12	15.98	15.98	15.83	15.90	27900
2005-07-13	15.88	15.89	15.73	15.82	23700
2005-07-14	15.84	15.85	15.80	15.81	15800
2005-07-15	15.85	15.88	15.82	15.85	15100
2005-07-18	15.89	15.89	15.79	15.80	17100
2005-07-19	15.79	15.88	15.76	15.88	19200
2005-07-20	15.88	15.89	15.77	15.77	30700
2005-07-21	15.76	15.85	15.75	15.80	29500
2005-07-22	15.88	15.90	15.85	15.90	29200
2005-07-25	15.90	15.90	15.84	15.89	28000
2005-07-26	15.90	16.05	15.85	15.95	37400
2005-07-27	15.95	15.99	15.88	15.99	24700
2005-07-28	16.00	16.09	15.96	16.08	19400
2005-07-29	16.14	16.16	15.95	16.06	9400
2005-08-01	16.20	16.20	15.93	15.93	26500
2005-08-02	15.88	16.08	15.88	16.08	20400
2005-08-03	16.18	16.18	16.02	16.15	30400
2005-08-04	16.12	16.22	15.90	16.12	35900
2005-08-05	16.30	16.30	15.90	15.90	41900
2005-08-08	15.89	16.01	15.80	15.95	42500
2005-08-09	15.94	15.99	15.88	15.96	19000
2005-08-10	15.94	15.94	15.88	15.94	34300
2005-08-11	15.90	15.98	15.80	15.90	29100
2005-08-12	15.98	16.00	15.88	16.00	24000
2005-08-15	15.91	16.13	15.91	16.13	28000
2005-08-16	16.05	16.18	16.05	16.12	17500
2005-08-17	16.18	16.21	16.01	16.15	32000
2005-08-18	16.08	16.21	16.07	16.15	35300
2005-08-19	16.20	16.24	16.04	16.10	28200
2005-08-22	16.13	16.13	16.01	16.02	27500
2005-08-23	16.02	16.15	16.00	16.04	32100
2005-08-24	16.04	16.04	15.98	15.98	9800
2005-08-25	16.02	16.12	16.00	16.12	24300
2005-08-26	16.11	16.16	16.02	16.05	6500
2005-08-29	16.12	16.16	16.02	16.02	26300
2005-08-30	16.06	16.14	16.00	16.08	42200
2005-08-31	16.12	16.12	16.03	16.07	24700
2005-09-01	16.08	16.13	16.04	16.09	42200
2005-09-02	16.12	16.15	16.10	16.14	20600
2005-09-06	16.18	16.22	16.00	16.12	48800
2005-09-07	16.17	16.20	16.10	16.16	16000
2005-09-08	16.16	16.20	16.08	16.11	13700
2005-09-09	16.13	16.22	16.02	16.20	31700
2005-09-12	16.01	16.16	16.01	16.15	42800
2005-09-13	16.03	16.09	16.00	16.06	23400
2005-09-14	16.05	16.05	15.97	16.04	29400
2005-09-15	16.03	16.03	15.87	15.89	14300
2005-09-16	15.92	15.96	15.83	15.85	14800
2005-09-19	15.90	15.95	15.83	15.83	9800
2005-09-20	15.82	15.90	15.72	15.77	14900
2005-09-21	15.95	15.95	15.80	15.89	18100
2005-09-22	15.88	15.91	15.66	15.81	17800
2005-09-23	15.67	15.77	15.63	15.65	20400
2005-09-26	15.61	15.73	15.60	15.63	22200
2005-09-27	15.63	15.67	15.58	15.59	13600
2005-09-28	15.63	15.65	15.63	15.65	7200
2005-09-29	15.63	15.65	15.57	15.61	11100
2005-09-30	15.60	15.67	15.57	15.67	20600
2005-10-03	15.75	15.75	15.68	15.71	25400
2005-10-04	15.72	15.72	15.61	15.72	20100
2005-10-05	15.71	15.72	15.62	15.67	11000
2005-10-06	15.67	15.67	15.56	15.64	30000
2005-10-07	15.60	15.62	15.54	15.56	17200
2005-10-10	15.55	15.57	15.53	15.54	27400
2005-10-11	15.53	15.68	15.53	15.59	29200
2005-10-12	15.48	15.54	15.00	15.28	71700
2005-10-13	15.17	15.20	15.00	15.03	16400
2005-10-14	15.03	15.09	14.96	14.99	24800
2005-10-17	15.00	15.04	14.94	15.00	19900
2005-10-18	14.95	15.00	14.95	14.97	11600
2005-10-19	14.94	14.95	14.89	14.95	9600
2005-10-20	14.95	14.97	14.87	14.90	16500
2005-10-21	14.95	15.00	14.90	15.00	17100
2005-10-24	14.98	15.08	14.91	15.08	27400
2005-10-25	15.13	15.25	15.02	15.06	36200
2005-10-26	15.02	15.07	14.85	14.98	22100
2005-10-27	15.08	15.08	14.88	14.90	36700
2005-10-28	14.91	14.97	14.89	14.97	21100
2005-10-31	14.91	15.13	14.91	15.03	28300
2005-11-01	15.10	15.10	14.99	15.00	44400
2005-11-02	15.00	15.00	14.95	14.99	33600
2005-11-03	14.99	15.08	14.99	15.08	34400
2005-11-04	15.04	15.06	14.95	14.95	13300
2005-11-07	14.87	15.04	14.87	15.04	21500
2005-11-08	15.01	15.10	15.00	15.00	26800
2005-11-09	15.01	15.08	15.00	15.04	22200
2005-11-10	14.95	15.01	14.89	14.91	23700
2005-11-11	14.90	14.94	14.89	14.92	26100
2005-11-14	14.94	14.95	14.89	14.89	26000
2005-11-15	14.93	14.94	14.89	14.89	25700
2005-11-16	14.89	14.94	14.89	14.94	18300
2005-11-17	14.94	14.99	14.90	14.94	24600
2005-11-18	14.97	15.07	14.91	14.91	13000
2005-11-21	14.91	15.08	14.91	14.99	16200
2005-11-22	14.94	15.09	14.94	15.06	15300
2005-11-23	15.16	15.22	15.16	15.20	15900
2005-11-25	15.27	15.37	15.27	15.30	6800
2005-11-28	15.36	15.36	15.15	15.35	10300
2005-11-29	15.39	15.39	15.10	15.26	22900
2005-11-30	15.36	15.47	15.26	15.35	41000
2005-12-01	15.40	15.63	15.40	15.63	25800
2005-12-02	15.63	15.74	15.58	15.64	6900
2005-12-05	15.64	15.72	15.53	15.55	30000
2005-12-06	15.53	15.70	15.53	15.60	16700
2005-12-07	15.64	15.66	15.55	15.60	13100
2005-12-08	15.55	15.75	15.55	15.73	14900
2005-12-09	15.67	16.00	15.61	15.87	37800
2005-12-12	15.73	15.85	15.73	15.80	20500
2005-12-13	15.55	15.84	15.55	15.80	54800
2005-12-14	15.84	15.94	15.60	15.90	34800
2005-12-15	15.80	15.98	15.77	15.85	22100
2005-12-16	15.88	15.97	15.85	15.87	9800
2005-12-19	15.85	16.10	15.85	16.05	10700
2005-12-20	16.03	16.03	15.85	15.86	35100
2005-12-21	15.70	15.98	15.70	15.89	26200
2005-12-22	15.80	16.00	15.80	15.90	7900
2005-12-23	15.87	16.00	15.87	15.96	15200
2005-12-27	16.00	16.15	15.95	15.96	21400
2005-12-28	15.96	16.07	15.95	15.96	15200
2005-12-29	16.06	16.06	15.98	16.03	13900
2005-12-30	16.15	16.20	16.06	16.14	12700
2006-01-03	16.10	16.34	16.04	16.29	96600
2006-01-04	16.27	16.35	16.26	16.35	17100
2006-01-05	16.30	16.33	16.26	16.27	23500
2006-01-06	16.29	16.30	16.25	16.30	30900
2006-01-09	16.22	16.29	16.21	16.27	13100
2006-01-10	16.27	16.29	16.20	16.20	12400
2006-01-11	16.09	16.24	16.09	16.18	23100
2006-01-12	16.18	16.20	16.00	16.10	37500
2006-01-13	16.02	16.13	15.96	16.01	24300
2006-01-17	15.96	16.05	15.95	15.97	14900
2006-01-18	15.98	16.06	15.97	15.97	11000
2006-01-19	16.13	16.13	15.98	16.10	16300
2006-01-20	16.05	16.13	15.97	16.10	17500
2006-01-23	16.06	16.15	16.06	16.15	24600
2006-01-24	16.15	16.21	16.09	16.16	18600
2006-01-25	16.17	16.20	16.15	16.16	10500
2006-01-26	16.15	16.28	16.15	16.15	32600
2006-01-27	16.35	16.47	16.21	16.24	13300
2006-01-30	16.31	16.39	16.20	16.21	17600
2006-01-31	16.31	16.40	16.20	16.21	19300
2006-02-01	16.31	16.50	16.24	16.32	16100
2006-02-02	16.33	16.37	16.25	16.32	16500
2006-02-03	16.24	16.47	16.24	16.34	12200
2006-02-06	16.35	16.35	16.20	16.31	17700
2006-02-07	16.32	16.32	16.15	16.15	17200
2006-02-08	16.15	16.40	16.15	16.15	23900
2006-02-09	16.20	16.20	16.05	16.05	34900
2006-02-10	16.05	16.09	16.01	16.05	42500
2006-02-13	15.89	15.98	15.89	15.89	21400
2006-02-14	15.90	15.98	15.85	15.90	31800
2006-02-15	15.90	16.04	15.90	16.04	18100
2006-02-16	16.03	16.03	15.90	15.98	19700
2006-02-17	16.00	16.00	15.90	15.93	22600
2006-02-21	15.97	16.03	15.91	16.03	33600
2006-02-22	15.94	16.05	15.90	15.91	31900
2006-02-23	15.90	15.96	15.90	15.90	15500
2006-02-24	16.04	16.04	15.90	15.90	31700
2006-02-27	16.00	16.05	15.92	15.98	22700
2006-02-28	16.04	16.05	15.94	16.01	23700
2006-03-01	16.04	16.40	16.03	16.16	25900
2006-03-02	16.00	16.13	16.00	16.03	12700
2006-03-03	15.97	16.06	15.90	16.01	20600
2006-03-06	16.05	16.05	15.90	15.93	9900
2006-03-07	16.00	16.00	15.90	15.98	12300
2006-03-08	16.08	16.09	15.99	16.03	15700
2006-03-09	16.15	16.20	16.00	16.20	8300
2006-03-10	16.07	16.15	16.00	16.00	8700
2006-03-13	16.00	16.18	15.89	15.89	14900
2006-03-14	15.90	15.97	15.76	15.76	30800
2006-03-15	15.81	15.94	15.73	15.84	21800
2006-03-16	15.92	15.92	15.80	15.87	17100
2006-03-17	15.93	15.94	15.83	15.84	13300
2006-03-20	15.81	15.96	15.61	15.85	19400
2006-03-21	15.88	15.88	15.70	15.70	11900
2006-03-22	15.65	15.77	15.56	15.60	28200
2006-03-23	15.61	15.69	15.57	15.65	21200
2006-03-24	15.61	15.75	15.61	15.65	10300
2006-03-27	15.61	15.64	15.57	15.60	21400
2006-03-28	15.58	15.65	15.58	15.58	12100
2006-03-29	15.57	15.67	15.55	15.67	26600
2006-03-30	15.80	15.80	15.65	15.67	17500
2006-03-31	15.92	15.95	15.74	15.74	17700
2006-04-03	15.95	15.95	15.74	15.82	15500
2006-04-04	15.82	15.86	15.65	15.67	23200
2006-04-05	15.90	15.90	15.63	15.64	14500
2006-04-06	15.61	15.73	15.59	15.71	25200
2006-04-07	15.58	15.66	15.55	15.57	32300
2006-04-10	15.57	15.57	15.37	15.46	32800
2006-04-11	15.40	15.40	15.19	15.19	38100
2006-04-12	15.10	15.15	15.00	15.15	74000
2006-04-13	15.15	15.15	15.00	15.01	35800
2006-04-17	15.01	15.12	15.01	15.01	41100
2006-04-18	15.10	15.22	15.05	15.18	24000
2006-04-19	15.03	15.30	15.03	15.30	32400
2006-04-20	15.17	15.31	15.17	15.29	19100
2006-04-21	15.32	15.32	15.21	15.23	16800
2006-04-24	15.25	15.31	15.25	15.30	8300
2006-04-25	15.37	15.37	15.25	15.26	9500
2006-04-26	15.32	15.35	15.25	15.25	16300
2006-04-27	15.25	15.35	15.20	15.25	20000
2006-04-28	15.40	15.40	15.20	15.24	14300
2006-05-01	15.40	15.55	15.24	15.41	25800
2006-05-02	15.41	15.53	15.40	15.43	21900
2006-05-03	15.41	15.51	15.40	15.40	10700
2006-05-04	15.65	15.65	15.42	15.44	21200
2006-05-05	15.47	15.63	15.44	15.63	30000
2006-05-08	15.53	15.63	15.40	15.50	45600
2006-05-09	15.41	15.55	15.41	15.54	21700
2006-05-10	15.62	16.00	15.51	15.84	48700
2006-05-11	15.88	15.88	15.57	15.57	11400
2006-05-12	15.67	15.67	15.34	15.34	30900
2006-05-15	15.10	15.48	15.10	15.48	23600
2006-05-16	15.23	15.47	15.12	15.33	42700
2006-05-17	15.25	15.29	15.11	15.20	23300
2006-05-18	15.20	15.31	15.15	15.25	10600
2006-05-19	15.23	15.33	15.21	15.23	13000
2006-05-22	15.48	15.48	15.21	15.37	15800
2006-05-23	15.37	15.45	15.30	15.44	19300
2006-05-24	15.60	15.60	15.29	15.50	27300
2006-05-25	15.43	15.57	15.43	15.57	10600
2006-05-26	15.65	15.70	15.50	15.70	12700
2006-05-30	15.70	15.70	15.55	15.56	8800
2006-05-31	15.75	15.80	15.50	15.52	44500
2006-06-01	15.55	15.78	15.55	15.78	18000
2006-06-02	15.80	15.88	15.75	15.87	17500
2006-06-05	15.75	15.88	15.69	15.77	21800
2006-06-06	15.85	15.86	15.75	15.83	17800
2006-06-07	15.72	15.88	15.70	15.85	24900
2006-06-08	15.82	15.83	15.55	15.70	21800
2006-06-09	15.65	15.87	15.62	15.63	21300
2006-06-12	15.70	15.74	15.54	15.55	13600
2006-06-13	15.42	15.61	15.22	15.22	34300
2006-06-14	15.20	15.32	15.20	15.29	12000
2006-06-15	15.25	15.34	15.24	15.31	14500
2006-06-16	15.37	15.40	15.24	15.25	13700
2006-06-19	15.24	15.36	15.24	15.34	18300
2006-06-20	15.34	15.48	15.23	15.35	28000
2006-06-21	15.29	15.34	15.15	15.28	22500
2006-06-22	15.20	15.30	15.19	15.30	7100
2006-06-23	15.28	15.35	15.21	15.21	10000
2006-06-26	15.30	15.30	15.10	15.12	26100
2006-06-27	15.11	15.22	15.08	15.10	35200
2006-06-28	15.20	15.20	15.08	15.15	14900
2006-06-29	15.10	15.18	15.08	15.15	12500
2006-06-30	15.17	15.20	15.11	15.18	19400
2006-07-03	15.19	15.34	15.17	15.34	9400
2006-07-05	15.35	15.39	15.15	15.26	24900
2006-07-06	15.30	15.37	15.20	15.28	6600
2006-07-07	15.28	15.45	15.28	15.45	18900
2006-07-10	15.44	15.44	15.27	15.37	4700
2006-07-11	15.40	15.40	15.29	15.32	13300
2006-07-12	15.30	15.30	15.14	15.14	19800
2006-07-13	15.17	15.22	15.13	15.16	8200
2006-07-14	15.17	15.28	15.12	15.28	17900
2006-07-17	15.15	15.29	15.15	15.24	10700
2006-07-18	15.25	15.32	15.22	15.23	5400
2006-07-19	15.33	15.50	15.27	15.41	18900
2006-07-20	15.41	15.41	15.30	15.40	7200
2006-07-21	15.41	15.45	15.30	15.45	15500
2006-07-24	15.50	15.50	15.38	15.41	16900
2006-07-25	15.40	15.45	15.29	15.37	29400
2006-07-26	15.40	15.52	15.30	15.35	29000
2006-07-27	15.40	15.59	15.40	15.44	16200
2006-07-28	15.50	15.59	15.45	15.46	9300
2006-07-31	15.56	15.70	15.48	15.69	15300
2006-08-01	15.75	15.75	15.61	15.71	15300
2006-08-02	15.87	15.87	15.62	15.74	26700
2006-08-03	15.75	15.84	15.66	15.84	17900
2006-08-04	15.88	15.89	15.78	15.89	7600
2006-08-07	15.90	15.95	15.77	15.89	17300
2006-08-08	15.96	15.98	15.78	15.82	6300
2006-08-09	15.78	15.85	15.44	15.70	26500
2006-08-10	15.71	15.93	15.70	15.89	11200
2006-08-11	15.80	15.91	15.70	15.87	13900
2006-08-14	15.76	15.89	15.62	15.66	20400
2006-08-15	15.74	15.77	15.72	15.74	13700
2006-08-16	15.73	15.73	15.62	15.65	31500
2006-08-17	15.50	15.73	15.50	15.67	21300
2006-08-18	15.85	15.85	15.50	15.50	37800
2006-08-21	15.56	15.59	15.49	15.58	22100
2006-08-22	15.59	15.68	15.55	15.68	15500
2006-08-23	15.66	15.80	15.60	15.60	11100
2006-08-24	15.54	15.89	15.54	15.79	33800
2006-08-25	15.90	15.90	15.67	15.73	18400
2006-08-28	15.70	15.77	15.69	15.77	13700
2006-08-29	15.80	15.88	15.74	15.88	16300
2006-08-30	15.90	15.98	15.84	15.91	23200
2006-08-31	15.95	15.99	15.87	15.97	7900
2006-09-01	15.95	15.98	15.88	15.88	14400
2006-09-05	15.87	15.88	15.68	15.68	38500
2006-09-06	15.65	15.76	15.46	15.49	36300
2006-09-07	15.46	15.52	15.38	15.48	26000
2006-09-08	15.51	15.69	15.51	15.69	14500
2006-09-11	15.72	15.72	15.60	15.64	14400
2006-09-12	15.70	15.76	15.69	15.76	13600
2006-09-13	15.73	15.78	15.71	15.71	14000
2006-09-14	15.75	15.84	15.75	15.84	10200
2006-09-15	15.85	15.85	15.73	15.74	12300
2006-09-18	15.76	15.80	15.67	15.69	15400
2006-09-19	15.75	15.75	15.44	15.64	24300
2006-09-20	15.50	15.53	15.46	15.52	40000
2006-09-21	15.52	15.59	15.51	15.58	10600
2006-09-22	15.58	15.80	15.57	15.80	41400
2006-09-25	15.74	15.85	15.71	15.85	12800
2006-09-26	15.85	15.88	15.76	15.80	25600
2006-09-27	15.91	15.97	15.82	15.95	23800
2006-09-28	15.93	15.95	15.80	15.86	13700
2006-09-29	15.88	16.08	15.88	16.00	37000
2006-10-02	15.97	16.07	15.86	16.00	18200
2006-10-03	16.02	16.06	15.75	15.92	23900
2006-10-04	15.90	15.98	15.88	15.96	21100
2006-10-05	16.00	16.00	15.88	15.92	12400
2006-10-06	15.90	15.94	15.85	15.90	7500
2006-10-09	15.80	15.90	15.80	15.85	6800
2006-10-10	15.85	15.86	15.82	15.85	11900
2006-10-11	15.80	15.89	15.76	15.87	8400
2006-10-12	15.97	15.97	15.81	15.88	5400
2006-10-13	15.80	15.89	15.66	15.66	20600
2006-10-16	15.73	15.80	15.63	15.72	10200
2006-10-17	15.63	15.83	15.63	15.69	11700
2006-10-18	15.72	15.79	15.70	15.73	16000
2006-10-19	15.80	15.87	15.75	15.86	14200
2006-10-20	15.86	15.88	15.71	15.71	17900
2006-10-23	15.71	15.76	15.57	15.57	20400
2006-10-24	15.55	15.60	15.52	15.54	15300
2006-10-25	15.55	15.58	15.55	15.56	4200
2006-10-26	15.58	15.61	15.50	15.56	17300
2006-10-27	15.57	15.62	15.57	15.62	9900
2006-10-30	15.62	15.73	15.62	15.69	11200
2006-10-31	15.65	15.73	15.62	15.70	13400
2006-11-01	15.72	15.79	15.68	15.79	11200
2006-11-02	15.79	15.79	15.75	15.77	20100
2006-11-03	15.60	15.72	15.60	15.72	17600
2006-11-06	15.77	15.77	15.60	15.60	17200
2006-11-07	15.57	15.62	15.56	15.58	13600
2006-11-08	15.62	15.62	15.55	15.59	8300
2006-11-09	15.60	15.60	15.56	15.59	21400
2006-11-10	15.70	15.70	15.59	15.60	13700
2006-11-13	15.55	15.63	15.51	15.60	9900
2006-11-14	15.55	15.64	15.55	15.64	26900
2006-11-15	15.60	15.73	15.60	15.72	28100
2006-11-16	15.74	15.75	15.63	15.69	30200
2006-11-17	15.70	15.70	15.64	15.68	14700
2006-11-20	15.68	15.68	15.64	15.66	12700
2006-11-21	15.68	15.80	15.67	15.80	10800
2006-11-22	15.85	15.88	15.79	15.82	10500
2006-11-24	15.90	15.95	15.84	15.87	8900
2006-11-27	15.87	15.91	15.87	15.90	18100
2006-11-28	15.93	16.00	15.93	15.95	20600
2006-11-29	15.98	16.07	15.98	15.99	13600
2006-11-30	16.02	16.22	16.02	16.17	12100
2006-12-01	16.25	16.38	16.04	16.24	19000
2006-12-04	16.21	16.42	16.21	16.28	6400
2006-12-05	16.30	16.44	16.30	16.33	5900
2006-12-06	16.35	16.53	16.15	16.15	14100
2006-12-07	16.05	16.33	16.05	16.25	19800
2006-12-08	16.30	16.30	16.20	16.21	5100
2006-12-11	16.25	16.33	16.03	16.20	8200
2006-12-12	16.15	16.37	16.15	16.17	9200
2006-12-13	16.19	16.21	16.03	16.03	12100
2006-12-14	16.15	16.15	15.72	15.72	36500
2006-12-15	15.65	15.87	15.65	15.67	34300
2006-12-18	15.70	15.72	15.65	15.67	10500
2006-12-19	15.65	15.71	15.65	15.66	21800
2006-12-20	15.70	15.71	15.65	15.67	8800
2006-12-21	15.67	15.86	15.62	15.78	22800
2006-12-22	15.80	15.80	15.66	15.67	7200
2006-12-26	15.75	15.76	15.59	15.60	27100
2006-12-27	15.65	15.70	15.59	15.67	11000
2006-12-28	15.73	15.73	15.67	15.71	9600
2006-12-29	15.80	15.90	15.67	15.90	20600
2007-01-03	15.90	16.09	15.79	16.10	19700
2007-01-04	15.78	16.00	15.78	15.91	22400
2007-01-05	16.00	16.02	15.67	15.73	51200
2007-01-08	15.70	15.74	15.68	15.69	19600
2007-01-09	15.66	15.81	15.66	15.79	13100
2007-01-10	15.75	15.79	15.63	15.73	20300
2007-01-11	15.78	15.90	15.74	15.76	25700
2007-01-12	16.00	16.00	15.75	15.78	26100
2007-01-16	15.89	15.98	15.80	15.93	20000
2007-01-17	15.93	15.95	15.83	15.95	13400
2007-01-18	15.96	15.96	15.85	15.93	9700
2007-01-19	16.00	16.02	15.87	16.02	16800
2007-01-22	16.06	16.06	15.94	15.95	4100
2007-01-23	16.04	16.04	15.81	15.91	12000
2007-01-24	15.92	16.02	15.90	15.99	11400
2007-01-25	15.95	16.05	15.92	15.92	9900
2007-01-26	15.95	16.01	15.88	16.01	9300
2007-01-29	16.00	16.03	15.89	15.92	16200
2007-01-30	15.95	16.10	15.91	16.03	17200
2007-01-31	15.97	16.17	15.94	16.00	24500
2007-02-01	16.12	16.15	15.98	16.03	16200
2007-02-02	16.05	16.05	15.94	16.00	11800
2007-02-05	16.03	16.12	16.03	16.06	11300
2007-02-06	16.12	16.12	15.99	15.99	24600
2007-02-07	15.95	16.11	15.95	15.99	19600
2007-02-08	16.24	16.24	15.90	16.04	19100
2007-02-09	16.10	16.10	16.00	16.03	12700
2007-02-12	16.04	16.05	15.95	16.03	10400
2007-02-13	16.00	16.11	15.89	15.89	10100
2007-02-14	15.84	15.99	15.83	15.88	13700
2007-02-15	15.88	15.98	15.87	15.97	14700
2007-02-16	15.99	15.99	15.83	15.84	15700
2007-02-20	15.86	15.99	15.84	15.84	8600
2007-02-21	15.87	15.93	15.86	15.86	20600
2007-02-22	15.98	15.98	15.87	15.89	14100
2007-02-23	15.89	15.94	15.87	15.89	9300
2007-02-26	15.84	15.98	15.84	15.96	26600
2007-02-27	15.98	15.98	15.89	15.89	6700
2007-02-28	15.92	15.94	15.87	15.92	18700
2007-03-01	15.91	15.92	15.83	15.85	15200
2007-03-02	15.88	15.89	15.83	15.87	19500
2007-03-05	15.87	15.89	15.66	15.77	29100
2007-03-06	15.68	15.90	15.68	15.81	16800
2007-03-07	15.82	15.88	15.77	15.80	20300
2007-03-08	15.89	15.91	15.80	15.86	18600
2007-03-09	15.84	15.85	15.77	15.78	14300
2007-03-12	15.73	15.84	15.73	15.75	27500
2007-03-13	15.75	15.80	15.67	15.70	11100
2007-03-14	15.75	15.75	15.67	15.67	14600
2007-03-15	15.70	15.75	15.66	15.66	25400
2007-03-16	15.75	15.75	15.60	15.64	18600
2007-03-19	15.64	15.72	15.64	15.71	7000
2007-03-20	15.69	15.78	15.68	15.74	7400
2007-03-21	15.80	15.80	15.64	15.76	37100
2007-03-22	15.68	15.76	15.66	15.76	12200
2007-03-23	15.76	15.83	15.66	15.75	25700
2007-03-26	15.73	15.84	15.72	15.72	6500
2007-03-27	15.82	15.82	15.67	15.71	12100
2007-03-28	15.75	15.81	15.69	15.71	11700
2007-03-29	15.80	15.84	15.80	15.83	10200
2007-03-30	15.87	15.91	15.81	15.91	14700
2007-04-02	15.93	15.97	15.70	15.79	30100
2007-04-03	15.79	15.84	15.74	15.76	16300
2007-04-04	15.80	15.84	15.77	15.83	13700
2007-04-05	15.83	15.83	15.76	15.77	23300
2007-04-09	15.79	15.83	15.53	15.68	102000
2007-04-10	15.70	15.73	15.62	15.72	19900
2007-04-11	15.60	15.68	15.60	15.68	10000
2007-04-12	15.62	15.68	15.62	15.66	12700
2007-04-13	15.65	15.65	15.45	15.47	31800
2007-04-16	15.47	15.59	15.47	15.53	28200
2007-04-17	15.63	15.63	15.51	15.61	33300
2007-04-18	15.61	15.63	15.60	15.61	12300
2007-04-19	15.64	15.69	15.60	15.63	21500
2007-04-20	15.63	15.65	15.53	15.54	35500
2007-04-23	15.53	15.66	15.53	15.66	24800
2007-04-24	15.47	15.57	15.47	15.53	40700
2007-04-25	15.53	15.69	15.53	15.62	35800
2007-04-26	15.73	15.73	15.65	15.72	19200
2007-04-27	15.61	15.76	15.61	15.74	23900
2007-04-30	15.77	15.80	15.74	15.76	10300
2007-05-01	15.80	15.91	15.75	15.84	22400
2007-05-02	15.80	16.00	15.80	15.91	24200
2007-05-03	15.91	15.95	15.84	15.89	11600
2007-05-04	15.96	15.96	15.91	15.96	2600
2007-05-07	15.96	16.06	15.88	15.88	19500
2007-05-08	15.90	16.10	15.90	16.10	9500
2007-05-09	16.10	16.10	15.92	15.93	9100
2007-05-10	15.93	16.22	15.55	16.00	28900
2007-05-11	15.95	15.99	15.93	15.95	20600
2007-05-14	15.97	16.09	15.95	15.95	20500
2007-05-15	15.96	16.02	15.95	16.00	23700
2007-05-16	15.97	16.04	15.95	15.95	16000
2007-05-17	16.02	16.04	15.98	16.01	8700
2007-05-18	16.00	16.01	15.95	15.95	11600
2007-05-21	16.01	16.03	15.86	15.86	9000
2007-05-22	15.82	16.00	15.82	15.85	7800
2007-05-23	15.80	15.85	15.71	15.80	33700
2007-05-24	15.79	15.85	15.64	15.65	21500
2007-05-25	15.84	15.94	15.82	15.83	37000
2007-05-29	15.85	16.07	15.85	15.92	30000
2007-05-30	15.70	16.18	15.70	16.00	48600
2007-05-31	16.10	16.10	15.92	15.95	13100
2007-06-01	16.15	16.15	15.91	16.00	17600
2007-06-04	16.17	16.17	15.84	15.88	26500
2007-06-05	15.90	16.02	15.85	16.02	21400
2007-06-06	15.97	16.08	15.94	15.94	13100
2007-06-07	15.91	16.02	15.80	15.81	11700
2007-06-08	15.81	15.88	15.66	15.66	19800
2007-06-11	15.65	15.79	15.64	15.64	14300
2007-06-12	15.63	15.64	15.51	15.59	15000
2007-06-13	15.70	15.70	15.50	15.52	20700
2007-06-14	15.51	15.58	15.51	15.52	9400
2007-06-15	15.70	15.70	15.51	15.54	12700
2007-06-18	15.54	15.57	15.52	15.52	12900
2007-06-19	15.51	15.58	15.50	15.50	17600
2007-06-20	15.55	15.67	15.55	15.62	15000
2007-06-21	15.55	15.61	15.46	15.47	26100
2007-06-22	15.45	15.50	15.29	15.40	21000
2007-06-25	15.50	15.53	15.19	15.19	28400
2007-06-26	15.24	15.41	15.13	15.14	47400
2007-06-27	15.18	15.29	15.13	15.13	19000
2007-06-28	15.15	15.15	15.07	15.07	20400
2007-06-29	15.08	15.17	15.07	15.09	24800
2007-07-02	15.13	15.17	15.08	15.08	15000
2007-07-03	15.08	15.15	15.07	15.11	12900
2007-07-05	15.06	15.10	14.93	14.93	24100
2007-07-06	14.95	14.95	14.81	14.84	14000
2007-07-09	14.89	14.90	14.67	14.72	46900
2007-07-10	14.71	14.81	14.71	14.80	18700
2007-07-11	14.76	14.81	14.68	14.68	15000
2007-07-12	14.65	14.68	14.61	14.64	38000
2007-07-13	14.58	14.63	14.50	14.54	30500
2007-07-16	14.52	14.58	14.50	14.50	39800
2007-07-17	14.50	14.51	14.36	14.41	42400
2007-07-18	14.37	14.48	14.35	14.43	24100
2007-07-19	14.45	14.45	14.25	14.25	47200
2007-07-20	14.25	14.43	14.25	14.38	31100
2007-07-23	14.40	14.41	14.26	14.32	23800
2007-07-24	14.32	14.34	14.16	14.23	38000
2007-07-25	14.25	14.29	14.10	14.19	37900
2007-07-26	14.22	14.22	14.10	14.18	31800
2007-07-27	14.20	14.21	14.15	14.20	32000
2007-07-30	14.21	14.29	14.17	14.29	48900
2007-07-31	14.25	14.36	14.15	14.36	61700
2007-08-01	14.38	14.38	14.24	14.33	17800
2007-08-02	14.34	14.36	14.26	14.28	28300
2007-08-03	14.38	14.38	14.29	14.32	15800
2007-08-06	14.35	14.37	14.25	14.25	25400
2007-08-07	14.30	14.31	14.22	14.28	15000
2007-08-08	14.33	14.33	14.22	14.30	47500
2007-08-09	14.36	14.36	14.26	14.32	46400
2007-08-10	14.30	14.35	14.21	14.26	22200
2007-08-13	14.29	14.29	14.16	14.16	28200
2007-08-14	14.23	14.23	14.12	14.23	26200
2007-08-15	14.15	14.15	14.03	14.03	23800
2007-08-16	13.99	14.03	13.44	13.61	109500
2007-08-17	13.60	14.13	13.60	14.09	50400
2007-08-20	14.15	14.19	14.05	14.12	10600
2007-08-21	14.00	14.25	14.00	14.24	15900
2007-08-22	14.24	14.39	14.14	14.17	71400
2007-08-23	14.15	14.33	14.13	14.33	23600
2007-08-24	14.30	14.36	14.23	14.30	16100
2007-08-27	14.33	14.33	14.05	14.10	73500
2007-08-28	14.08	14.09	13.98	14.05	25700
2007-08-29	14.12	14.29	14.08	14.20	42900
2007-08-30	14.19	14.28	14.18	14.26	17000
2007-08-31	14.30	14.37	14.29	14.34	31300
2007-09-04	14.37	14.39	14.27	14.33	40100
2007-09-05	14.25	14.28	14.09	14.25	48800
2007-09-06	14.17	14.34	14.17	14.33	34800
2007-09-07	14.33	14.41	14.33	14.39	30000
2007-09-10	14.40	14.60	14.40	14.60	28700
2007-09-11	14.68	14.68	14.55	14.56	19500
2007-09-12	14.65	14.70	14.40	14.52	65000
2007-09-13	14.48	14.53	14.42	14.47	23900
2007-09-14	14.32	14.47	14.32	14.43	30300
2007-09-17	14.45	14.48	14.26	14.26	89400
2007-09-18	14.30	14.30	14.10	14.26	156700
2007-09-19	14.28	14.29	14.17	14.25	27600
2007-09-20	14.24	14.24	14.05	14.05	21000
2007-09-21	14.05	14.13	14.00	14.06	46900
2007-09-24	14.05	14.10	14.00	14.05	23100
2007-09-25	14.05	14.09	14.01	14.03	20200
2007-09-26	14.07	14.17	14.07	14.16	31600
2007-09-27	14.18	14.20	14.13	14.16	9700
2007-09-28	14.21	14.22	14.20	14.22	14400
2007-10-01	14.26	14.29	14.16	14.17	19400
2007-10-02	14.24	14.28	14.18	14.19	37400
2007-10-03	14.21	14.24	14.13	14.19	35900
2007-10-04	14.21	14.34	14.15	14.27	43300
2007-10-05	14.20	14.26	14.15	14.23	16000
2007-10-08	14.15	14.30	14.15	14.16	17900
2007-10-09	14.12	14.16	14.08	14.10	44800
2007-10-10	14.18	14.18	14.11	14.15	20500
2007-10-11	14.05	14.06	13.92	13.99	37400
2007-10-12	14.02	14.03	13.92	13.99	18000
2007-10-15	14.02	14.02	13.86	13.87	26600
2007-10-16	13.88	13.93	13.71	13.72	40000
2007-10-17	13.80	13.92	13.72	13.90	52900
2007-10-18	13.91	13.99	13.83	13.93	51800
2007-10-19	13.98	14.00	13.89	13.93	33100
2007-10-22	13.96	14.05	13.96	14.04	22500
2007-10-23	14.00	14.05	13.98	14.00	9200
2007-10-24	14.05	14.08	13.81	13.91	45600
2007-10-25	13.85	13.95	13.82	13.85	32500
2007-10-26	13.87	13.90	13.80	13.80	19200
2007-10-29	13.85	13.93	13.81	13.83	27000
2007-10-30	13.90	13.95	13.82	13.82	23700
2007-10-31	13.82	13.90	13.76	13.83	35200
2007-11-01	13.78	13.94	13.78	13.81	100900
2007-11-02	13.88	13.93	13.82	13.91	31500
2007-11-05	13.80	13.99	13.80	13.89	34301
2007-11-06	13.95	13.97	13.82	13.87	50200
2007-11-07	13.84	13.85	13.78	13.82	31800
2007-11-08	13.78	13.82	13.61	13.82	66500
2007-11-09	13.70	13.71	13.64	13.65	20100
2007-11-12	13.65	13.65	13.39	13.40	51800
2007-11-13	13.37	13.63	13.27	13.58	108800
2007-11-14	13.56	13.57	13.40	13.41	42100
2007-11-15	13.35	13.44	13.21	13.40	59500
2007-11-16	13.31	13.52	13.31	13.42	29201
2007-11-19	13.44	13.47	13.29	13.29	47100
2007-11-20	13.29	13.39	13.18	13.24	44000
2007-11-21	13.20	13.41	13.20	13.35	37700
2007-11-23	13.40	13.44	13.33	13.44	4600
2007-11-26	13.28	13.42	13.28	13.41	48900
2007-11-27	13.33	13.64	13.28	13.34	43500
2007-11-28	13.38	13.46	13.29	13.39	32800
2007-11-29	13.35	13.43	13.29	13.30	42100
2007-11-30	13.29	13.43	13.29	13.34	46900
2007-12-03	13.42	13.45	13.31	13.39	55400
2007-12-04	13.39	13.49	13.39	13.49	198500
2007-12-05	13.45	13.66	13.42	13.58	82500
2007-12-06	13.60	13.73	13.57	13.66	76200
2007-12-07	13.70	13.72	13.55	13.58	38700
2007-12-10	13.61	13.67	13.53	13.64	52300
2007-12-11	13.64	13.65	13.57	13.63	24400
2007-12-12	13.57	13.60	13.52	13.53	53800
2007-12-13	13.53	13.56	13.42	13.49	75500
2007-12-14	13.49	13.49	13.26	13.42	77800
2007-12-17	13.29	13.42	13.29	13.37	66900
2007-12-18	13.39	13.42	13.34	13.38	42400
2007-12-19	13.38	13.44	13.35	13.37	68700
2007-12-20	13.37	13.41	13.30	13.40	68000
2007-12-21	13.37	13.40	13.31	13.32	113100
2007-12-24	13.36	13.39	13.29	13.29	29200
2007-12-26	13.30	13.35	13.20	13.20	81333
2007-12-27	13.21	13.26	13.16	13.24	91800
2007-12-28	13.20	13.33	13.20	13.33	132000
2007-12-31	13.40	13.44	13.30	13.43	116700
2008-01-02	13.43	13.65	13.43	13.60	58000
2008-01-03	13.70	13.91	13.67	13.91	51200
2008-01-04	13.88	14.19	13.88	14.04	78400
2008-01-07	14.04	14.13	14.04	14.05	71530
2008-01-08	14.10	14.13	14.05	14.05	37700
2008-01-09	14.09	14.14	14.08	14.12	22100
2008-01-10	14.13	14.16	14.06	14.16	48500
2008-01-11	14.03	14.15	13.98	14.06	50900
2008-01-14	14.09	14.15	14.05	14.12	17500
2008-01-15	14.11	14.16	14.06	14.10	50171
2008-01-16	14.14	14.26	14.14	14.24	42300
2008-01-17	14.28	14.28	14.07	14.08	45500
2008-01-18	14.11	14.11	13.87	13.88	36264
2008-01-22	13.78	14.05	13.76	14.05	34700
2008-01-23	14.08	14.24	14.08	14.23	24800
2008-01-24	14.28	14.30	14.14	14.20	17700
2008-01-25	14.21	14.21	14.14	14.15	12900
2008-01-28	14.22	14.23	14.11	14.20	44500
2008-01-29	14.18	14.28	14.18	14.24	96900
2008-01-30	14.28	14.32	14.23	14.30	83500
2008-01-31	14.37	14.38	14.26	14.30	25900
2008-02-01	14.27	14.40	14.27	14.40	43300
2008-02-04	14.40	14.43	14.36	14.43	26000
2008-02-05	14.42	14.43	14.35	14.40	21900
2008-02-06	14.43	14.50	14.38	14.43	47390
2008-02-07	14.43	14.47	14.38	14.45	18400
2008-02-08	14.40	14.53	14.40	14.49	28500
2008-02-11	14.54	14.57	14.49	14.57	12900
2008-02-12	14.64	14.84	14.47	14.72	62800
2008-02-13	14.67	14.70	14.17	14.30	108800
2008-02-14	14.18	14.19	13.66	13.67	96600
2008-02-15	13.71	13.71	13.57	13.68	52600
2008-02-19	13.75	13.98	13.75	13.98	24000
2008-02-20	14.10	14.10	13.70	13.70	64200
2008-02-21	13.73	13.75	13.60	13.68	56200
2008-02-22	13.66	13.72	13.45	13.48	52700
2008-02-25	13.45	13.85	13.45	13.77	57100
2008-02-26	13.80	13.88	13.71	13.87	32300
2008-02-27	13.85	13.85	13.70	13.79	31600
2008-02-28	13.80	13.80	13.51	13.54	73600
2008-02-29	13.50	13.50	13.17	13.23	50900
2008-03-03	13.22	13.44	13.15	13.43	81793
2008-03-04	13.48	13.53	12.27	13.49	98700
2008-03-05	13.60	13.79	13.59	13.75	66700
2008-03-06	13.80	13.84	13.20	13.59	103000
2008-03-07	13.62	13.72	13.52	13.54	58500
2008-03-10	13.58	13.59	13.32	13.42	50400
2008-03-11	13.58	13.58	13.50	13.53	43700
2008-03-12	13.55	13.56	13.30	13.33	41271
2008-03-13	13.36	13.51	13.23	13.39	28500
2008-03-14	13.57	13.57	13.07	13.15	33100
2008-03-17	13.06	13.12	12.95	13.02	37400
2008-03-18	13.04	13.19	13.04	13.05	35200
2008-03-19	13.10	13.14	13.06	13.09	12600
2008-03-20	13.06	13.12	12.99	13.04	21669
2008-03-24	13.08	13.12	13.07	13.11	31100
2008-03-25	13.14	13.21	13.10	13.18	25300
2008-03-26	13.17	13.52	13.17	13.35	39000
2008-03-27	13.45	13.50	13.42	13.49	28858
2008-03-28	13.49	13.50	13.43	13.49	22300
2008-03-31	13.56	13.58	13.29	13.35	99300
2008-04-01	13.45	13.53	13.43	13.53	26700
2008-04-02	13.54	13.57	13.45	13.51	41270
2008-04-03	13.48	13.58	13.48	13.52	15200
2008-04-04	13.65	13.67	13.58	13.67	26100
2008-04-07	13.69	13.89	13.69	13.87	57388
2008-04-08	13.90	13.90	13.75	13.75	40200
2008-04-09	13.87	13.94	13.75	13.85	29500
2008-04-10	13.98	14.12	13.93	14.12	29300
2008-04-11	14.10	14.12	14.00	14.11	27500
2008-04-14	14.10	14.15	14.03	14.04	17925
2008-04-15	14.11	14.11	13.92	13.94	28114
2008-04-16	13.94	14.01	13.86	13.90	48432
2008-04-17	13.90	14.01	13.88	13.90	29200
2008-04-18	13.95	14.05	13.91	13.91	22800
2008-04-21	13.89	13.96	13.81	13.86	59020
2008-04-22	13.92	13.92	13.83	13.83	14200
2008-04-23	13.90	13.91	13.86	13.86	19665
2008-04-24	13.86	13.95	13.83	13.84	32316
2008-04-25	13.84	13.93	13.84	13.91	7198
2008-04-28	13.95	13.96	13.87	13.89	13878
2008-04-29	13.95	13.97	13.89	13.97	17317
2008-04-30	13.97	14.10	13.96	13.99	12386
2008-05-01	14.08	14.08	13.96	14.02	18558
2008-05-02	14.07	14.16	14.02	14.11	20186
2008-05-05	14.14	14.21	14.10	14.10	14545
2008-05-06	14.20	14.21	14.10	14.17	19676
2008-05-07	14.19	14.26	14.13	14.14	18025
2008-05-08	14.08	14.20	14.01	14.12	21434
2008-05-09	14.12	14.18	14.10	14.18	12683
2008-05-12	14.18	14.18	14.11	14.11	6525
2008-05-13	14.05	14.18	14.05	14.06	5282
2008-05-14	14.12	14.13	13.96	13.96	23808
2008-05-15	14.05	14.05	13.79	13.88	51264
2008-05-16	13.88	14.08	13.84	14.08	43747
2008-05-19	14.11	14.15	13.98	14.15	22053
2008-05-20	14.15	14.15	13.90	14.05	15040
2008-05-21	14.10	14.17	14.07	14.17	30015
2008-05-22	14.02	14.08	13.98	14.03	34627
2008-05-23	14.08	14.10	13.96	14.02	14175
2008-05-27	14.06	14.08	13.90	13.97	30800
2008-05-28	13.90	14.01	13.89	14.01	10989
2008-05-29	14.00	14.00	13.92	13.96	18151
2008-05-30	13.95	14.00	13.95	13.98	11929
2008-06-02	14.00	14.02	13.93	13.95	15954
2008-06-03	13.94	14.02	13.93	13.96	24374
2008-06-04	13.99	14.05	13.96	13.97	25068
2008-06-05	13.95	14.04	13.94	14.04	21635
2008-06-06	14.03	14.08	13.93	13.96	54466
2008-06-09	14.03	14.03	13.86	13.91	37656
2008-06-10	13.91	13.96	13.85	13.87	29435
2008-06-11	13.95	13.95	13.71	13.75	15755
2008-06-12	13.75	13.76	13.62	13.65	20750
2008-06-13	13.85	13.85	13.65	13.66	8775
2008-06-16	13.66	13.66	13.42	13.48	44982
2008-06-17	13.48	13.48	13.40	13.40	19751
2008-06-18	13.40	13.45	13.40	13.40	8200
2008-06-19	13.41	13.51	13.41	13.43	13834
2008-06-20	13.41	13.47	13.40	13.41	25991
2008-06-23	13.48	13.55	13.32	13.32	40506
2008-06-24	13.30	13.36	13.24	13.36	4464
2008-06-25	13.39	13.40	13.31	13.31	32795
2008-06-26	13.43	13.49	13.29	13.40	38789
2008-06-27	13.41	13.44	13.40	13.40	9211
2008-06-30	13.41	13.49	13.25	13.27	28382
2008-07-01	13.24	13.31	13.23	13.29	21968
2008-07-02	13.30	13.37	13.24	13.37	17046
2008-07-03	13.32	13.44	13.28	13.44	2100
2008-07-07	13.42	13.44	13.21	13.28	22694
2008-07-08	13.32	13.32	13.20	13.28	28297
2008-07-09	13.24	13.52	13.24	13.32	35200
2008-07-10	13.40	13.40	13.25	13.39	42828
2008-07-11	13.25	13.32	13.19	13.19	13768
2008-07-14	13.18	13.22	12.93	13.08	41647
2008-07-15	13.05	13.05	12.87	12.98	21881
2008-07-16	12.94	13.02	12.88	12.92	23640
2008-07-17	12.98	13.10	12.95	13.10	30015
2008-07-18	13.10	13.14	12.81	13.06	31520
2008-07-21	13.12	13.14	13.10	13.14	8275
2008-07-22	13.10	13.18	13.10	13.18	5480
2008-07-23	13.18	13.18	13.09	13.09	47121
2008-07-24	13.09	13.13	13.09	13.09	14240
2008-07-25	13.12	13.14	13.09	13.11	11958
2008-07-28	13.09	13.24	13.09	13.16	10095
2008-07-29	13.24	13.29	13.16	13.28	18595
2008-07-30	13.20	13.34	13.20	13.30	28797
2008-07-31	13.32	13.33	13.21	13.33	40081
2008-08-01	13.33	13.46	13.33	13.46	10380
2008-08-04	13.50	13.57	13.46	13.56	8105
2008-08-05	13.45	13.61	13.36	13.58	14255
2008-08-06	13.51	13.61	13.50	13.56	20167
2008-08-07	13.61	13.63	13.37	13.40	13445
2008-08-08	13.17	13.47	13.16	13.47	20220
2008-08-11	13.38	13.51	13.32	13.33	16295
2008-08-12	13.30	13.42	13.29	13.33	15311
2008-08-13	13.20	13.63	13.18	13.19	10874
2008-08-14	13.18	13.28	13.16	13.16	23200
2008-08-15	13.15	13.23	13.13	13.14	10992
2008-08-18	13.14	13.18	13.12	13.13	18712
2008-08-19	13.13	13.20	13.12	13.12	18500
2008-08-20	13.14	13.21	13.12	13.16	14865
2008-08-21	13.29	13.48	13.09	13.31	33785
2008-08-22	13.31	13.44	13.21	13.25	39644
2008-08-25	13.19	13.34	13.12	13.16	31627
2008-08-26	13.16	13.42	13.16	13.29	20824
2008-08-27	13.48	13.48	13.25	13.48	13719
2008-08-28	13.48	13.53	13.28	13.37	15369
2008-08-29	13.48	13.51	13.40	13.44	11250
2008-09-02	13.51	13.51	13.29	13.31	11541
2008-09-03	13.37	13.39	13.34	13.34	8298
2008-09-04	13.35	13.51	13.32	13.50	9360
2008-09-05	13.50	13.51	13.38	13.46	7537
2008-09-08	13.46	13.58	13.45	13.58	15950
2008-09-09	13.59	13.68	13.44	13.64	27754
2008-09-10	13.65	13.72	13.59	13.72	16600
2008-09-11	13.60	13.70	13.58	13.58	3521
2008-09-12	13.70	13.74	13.58	13.63	12236
2008-09-15	13.63	13.66	13.41	13.41	11854
2008-09-16	13.41	13.42	13.13	13.13	14365
2008-09-17	12.90	13.06	12.55	12.60	43502
2008-09-18	12.36	12.49	11.85	12.49	100829
2008-09-19	12.50	12.79	12.40	12.79	45941
2008-09-22	12.65	13.50	12.57	12.67	53785
2008-09-23	12.86	12.86	12.30	12.58	31340
2008-09-24	12.50	12.74	12.32	12.55	33326
2008-09-25	12.55	12.62	12.41	12.55	13369
2008-09-26	12.55	12.56	11.57	11.98	45128
2008-09-29	11.99	11.99	10.10	10.77	77502
2008-09-30	10.99	11.10	10.77	10.79	67716
2008-10-01	10.85	11.28	10.80	11.18	43559
2008-10-02	11.35	11.40	10.93	11.17	52938
2008-10-03	11.12	11.37	10.92	11.10	32892
2008-10-06	10.71	10.71	10.10	10.14	94014
2008-10-07	10.24	10.35	9.87	9.87	38201
2008-10-08	9.87	10.00	9.35	9.70	85089
2008-10-09	9.45	9.74	8.58	8.60	83483
2008-10-10	7.75	8.54	7.55	8.15	79573
2008-10-13	8.25	9.64	8.21	9.31	58186
2008-10-14	9.50	11.16	9.50	10.19	53560
2008-10-15	10.18	10.18	9.40	9.55	44932
2008-10-16	9.45	9.58	9.20	9.31	26681
2008-10-17	9.25	9.62	9.21	9.60	45708
2008-10-20	9.73	10.18	9.73	10.08	43604
2008-10-21	10.07	10.60	10.00	10.34	26750
2008-10-22	10.47	10.74	10.25	10.40	44595
2008-10-23	10.60	10.96	10.60	10.90	51490
2008-10-24	10.65	10.96	10.51	10.90	28791
2008-10-27	11.10	11.10	10.71	10.72	31811
2008-10-28	11.10	11.10	10.66	10.93	24822
2008-10-29	11.15	11.45	10.54	11.42	55444
2008-10-30	11.44	11.44	11.02	11.19	30004
2008-10-31	11.03	11.19	10.87	11.01	44322
2008-11-03	11.16	11.18	11.00	11.00	28195
2008-11-04	11.00	11.00	10.75	10.96	50717
2008-11-05	11.00	11.40	11.00	11.38	26129
2008-11-06	11.38	11.40	11.13	11.35	58759
2008-11-07	11.40	11.40	11.21	11.21	13665
2008-11-10	11.05	11.27	11.00	11.00	31118
2008-11-11	11.00	11.16	10.71	10.79	33058
2008-11-12	10.55	10.70	9.93	9.95	72380
2008-11-13	10.00	10.20	10.00	10.14	26415
2008-11-14	10.45	10.45	10.13	10.25	29210
2008-11-17	10.25	10.34	9.87	9.87	21845
2008-11-18	9.81	10.06	9.54	9.54	34900
2008-11-19	9.56	9.56	9.25	9.52	38704
2008-11-20	9.35	10.48	9.03	9.05	55851
2008-11-21	9.16	9.40	8.75	8.76	54891
2008-11-24	9.09	9.59	8.75	9.15	60553
2008-11-25	9.11	9.49	9.08	9.34	67569
2008-11-26	9.23	9.74	9.22	9.53	28600
2008-11-28	9.93	9.94	9.63	9.73	15013
2008-12-01	9.97	9.97	9.43	9.43	32767
2008-12-02	9.50	9.58	9.17	9.17	39451
2008-12-03	9.03	9.25	9.00	9.10	53900
2008-12-04	9.10	9.10	8.69	8.97	74875
2008-12-05	8.75	9.10	8.75	9.10	78448
2008-12-08	9.20	9.20	8.75	8.80	28254
2008-12-09	8.61	8.86	8.39	8.53	46620
2008-12-10	8.39	8.48	8.24	8.35	45311
2008-12-11	8.20	8.20	7.91	7.96	53097
2008-12-12	7.76	7.96	7.24	7.57	108288
2008-12-15	7.56	7.80	7.56	7.62	59450
2008-12-16	7.59	7.86	7.59	7.83	45092
2008-12-17	7.83	8.57	7.83	8.52	86674
2008-12-18	8.50	8.93	8.40	8.93	226910
2008-12-19	9.00	9.97	9.00	9.27	131699
2008-12-22	9.25	9.25	8.85	8.95	97803
2008-12-23	8.99	9.04	8.79	8.98	41753
2008-12-24	8.93	9.08	8.93	9.06	22600
2008-12-26	9.10	9.11	8.88	9.00	23656
2008-12-29	8.97	8.99	8.79	8.83	20071
2008-12-30	8.85	9.35	8.75	9.30	97118
2008-12-31	9.60	9.92	9.07	9.58	87925
2009-01-02	9.85	10.53	9.82	10.17	47480
2009-01-05	10.10	10.65	10.10	10.37	30723
2009-01-06	10.45	10.70	10.45	10.65	6077
2009-01-07	10.69	10.75	10.31	10.51	56821
2009-01-08	10.55	11.08	10.54	11.00	35475
2009-01-09	11.08	11.30	10.95	11.30	27037
2009-01-12	11.30	11.30	10.90	11.03	50524
2009-01-13	10.97	10.97	10.79	10.90	18389
2009-01-14	10.86	10.86	10.28	10.70	51797
2009-01-15	10.55	10.62	9.91	10.27	61491
2009-01-16	10.20	10.58	10.20	10.55	35809
2009-01-20	10.51	10.57	10.42	10.49	15547
2009-01-21	10.35	10.53	10.34	10.53	18639
2009-01-22	10.52	10.60	10.40	10.40	23451
2009-01-23	10.45	10.65	10.40	10.40	14683
2009-01-26	10.55	10.66	10.55	10.63	4300
2009-01-27	10.60	10.60	10.44	10.60	19600
2009-01-28	10.58	10.73	10.56	10.58	23712
2009-01-29	10.56	10.66	10.44	10.60	19064
2009-01-30	10.55	10.58	10.46	10.51	11877
2009-02-02	10.56	10.67	10.51	10.67	12565
2009-02-03	10.70	10.75	10.60	10.69	19746
2009-02-04	10.81	10.81	10.63	10.65	35505
2009-02-05	10.62	10.76	10.57	10.66	27843
2009-02-06	10.60	10.84	10.60	10.69	25900
2009-02-09	10.75	10.93	10.59	10.92	34546
2009-02-10	10.93	11.17	10.70	10.84	18860
2009-02-11	10.80	10.95	10.80	10.88	13436
2009-02-12	10.89	11.28	10.88	11.05	47653
2009-02-13	11.05	11.34	11.05	11.15	14530
2009-02-17	11.15	11.27	10.52	10.53	48353
2009-02-18	10.45	10.57	10.43	10.44	42854
2009-02-19	10.36	10.50	10.13	10.18	44354
2009-02-20	10.15	10.15	9.57	9.92	30859
2009-02-23	9.89	9.95	9.47	9.57	44727
2009-02-24	9.49	10.82	9.39	10.30	84112
2009-02-25	10.45	10.89	10.45	10.61	36480
2009-02-26	10.73	10.80	10.47	10.78	38686
2009-02-27	10.78	10.88	10.76	10.82	16455
2009-03-02	10.80	10.82	10.40	10.55	26921
2009-03-03	10.39	10.53	9.96	9.96	50040
2009-03-04	10.02	10.17	10.00	10.15	12220
2009-03-05	10.02	10.10	9.84	9.99	29145
2009-03-06	9.93	9.97	9.57	9.70	29788
2009-03-09	9.61	9.83	9.60	9.63	41053
2009-03-10	9.61	9.99	9.59	9.99	42934
2009-03-11	10.07	10.15	9.63	9.80	52650
2009-03-12	9.75	9.96	9.75	9.85	15476
2009-03-13	9.65	9.87	9.59	9.81	30285
2009-03-16	9.84	10.03	9.80	10.01	34231
2009-03-17	9.95	10.25	9.93	10.19	25825
2009-03-18	10.17	10.34	10.07	10.26	27838
2009-03-19	10.25	10.49	10.16	10.23	13999
2009-03-20	10.10	10.35	10.10	10.30	22858
2009-03-23	10.30	10.44	9.84	9.94	73394
2009-03-24	9.90	10.00	9.86	9.98	27730
2009-03-25	9.98	10.03	9.89	9.90	14075
2009-03-26	9.97	10.04	9.89	10.00	33795
2009-03-27	10.02	10.14	10.02	10.13	35081
2009-03-30	10.15	10.25	10.13	10.13	19098
2009-03-31	10.08	10.31	10.08	10.31	19277
2009-04-01	10.38	10.43	10.25	10.27	18116
2009-04-02	10.32	11.00	10.17	10.50	48539
2009-04-03	10.59	10.59	10.45	10.55	14107
2009-04-06	10.60	10.60	10.30	10.46	21544
2009-04-07	10.29	10.38	10.26	10.38	24803
2009-04-08	10.40	10.50	10.31	10.44	17974
2009-04-09	10.47	10.64	10.38	10.46	16352
2009-04-13	10.30	10.34	10.15	10.28	22461
2009-04-14	10.28	10.28	10.18	10.24	17791
2009-04-15	10.22	10.52	10.21	10.52	25688
2009-04-16	10.44	10.54	10.40	10.53	19231
2009-04-17	10.54	10.64	10.53	10.64	13728
2009-04-20	10.66	10.75	10.55	10.66	41982
2009-04-21	10.75	10.80	10.56	10.75	44713
2009-04-22	10.75	10.82	10.68	10.81	24885
2009-04-23	10.84	11.02	10.84	11.02	23911
2009-04-24	10.93	11.09	10.85	10.99	15625
2009-04-27	10.86	10.99	10.74	10.90	36597
2009-04-28	10.90	10.97	10.86	10.94	20669
2009-04-29	10.95	10.99	10.91	10.95	17726
2009-04-30	10.91	11.15	10.91	11.15	24165
2009-05-01	11.25	11.35	11.21	11.30	34732
2009-05-04	11.40	11.45	11.33	11.41	22576
2009-05-05	11.30	11.46	11.30	11.38	10546
2009-05-06	11.41	11.70	11.30	11.31	41998
2009-05-07	11.35	11.55	11.26	11.28	17000
2009-05-08	11.52	11.60	11.34	11.42	37886
2009-05-11	11.50	11.50	11.32	11.32	34178
2009-05-12	11.30	11.48	11.26	11.26	19479
2009-05-13	11.35	11.36	11.20	11.33	35012
2009-05-14	11.28	11.29	11.12	11.28	41770
2009-05-15	11.20	11.34	11.19	11.33	27339
2009-05-18	11.28	11.35	11.15	11.35	47852
2009-05-19	11.35	11.39	11.28	11.32	49088
2009-05-20	11.28	11.45	11.25	11.35	28110
2009-05-21	11.41	11.44	11.32	11.35	16378
2009-05-22	11.35	11.41	11.32	11.40	15798
2009-05-26	11.27	11.56	11.27	11.56	36589
2009-05-27	11.51	11.75	11.51	11.71	26499
2009-05-28	11.72	11.88	11.49	11.49	20272
2009-05-29	11.63	11.64	11.61	11.62	31394
2009-06-01	11.70	12.00	11.63	11.63	13930
2009-06-02	11.65	11.90	11.65	11.65	16079
2009-06-03	11.78	11.79	11.39	11.45	38116
2009-06-04	11.39	11.45	11.32	11.45	9111
2009-06-05	11.45	11.49	11.31	11.33	17851
2009-06-08	11.36	11.36	10.80	11.08	96655
2009-06-09	11.10	11.26	10.96	11.26	27358
2009-06-10	11.30	11.34	11.17	11.18	12917
2009-06-11	11.16	11.21	11.07	11.15	36007
2009-06-12	11.06	11.11	10.83	10.83	30555
2009-06-15	10.76	10.85	10.74	10.80	54166
2009-06-16	10.72	10.92	10.72	10.87	25477
2009-06-17	10.89	11.06	10.87	10.95	19480
2009-06-18	10.87	11.07	10.87	11.01	15347
2009-06-19	11.05	11.05	10.91	10.94	21532
2009-06-22	10.94	10.94	10.58	10.69	47550
2009-06-23	10.64	10.81	10.58	10.72	83932
2009-06-24	10.78	10.90	10.67	10.67	63425
2009-06-25	10.72	10.92	10.72	10.84	22000
2009-06-26	10.90	10.98	10.82	10.90	30134
2009-06-29	10.93	10.98	10.80	10.89	35442
2009-06-30	10.88	10.93	10.76	10.80	19164
2009-07-01	10.81	10.85	10.74	10.85	28362
2009-07-02	10.83	10.94	10.74	10.92	28347
2009-07-06	10.94	10.97	10.67	10.79	21911
2009-07-07	10.74	10.81	10.59	10.75	37740
2009-07-08	10.72	10.87	10.72	10.87	17225
2009-07-09	10.85	10.94	10.77	10.94	7235
2009-07-10	10.94	11.10	10.73	11.10	41423
2009-07-13	11.13	11.27	11.03	11.09	25538
2009-07-14	11.21	11.22	11.10	11.22	9150
2009-07-15	11.18	11.27	11.10	11.21	30798
2009-07-16	11.05	11.18	11.00	11.09	51194
2009-07-17	11.10	11.21	11.08	11.20	25676
2009-07-20	11.21	11.33	11.18	11.25	35863
2009-07-21	11.34	11.40	11.29	11.36	25524
2009-07-22	11.35	11.45	11.35	11.45	11088
2009-07-23	11.51	11.52	11.25	11.28	48206
2009-07-24	11.29	11.45	11.25	11.45	65166
2009-07-27	11.45	11.52	11.43	11.47	58946
2009-07-28	11.41	11.52	11.41	11.49	32285
2009-07-29	11.49	11.57	11.36	11.45	41324
2009-07-30	11.43	11.57	11.38	11.54	23253
2009-07-31	11.64	11.70	11.59	11.70	24993
2009-08-03	11.80	12.00	11.65	11.77	74930
2009-08-04	11.78	11.78	11.68	11.72	30715
2009-08-05	11.71	11.74	11.66	11.70	28958
2009-08-06	11.65	11.65	11.60	11.63	29997
2009-08-07	11.66	11.85	11.61	11.83	45596
2009-08-10	11.83	11.97	11.67	11.67	37798
2009-08-11	11.72	11.81	11.69	11.80	18565
2009-08-12	11.83	12.00	11.82	12.00	67718
2009-08-13	11.95	12.05	11.93	12.05	50309
2009-08-14	12.05	12.09	11.95	11.99	36124
2009-08-17	11.87	11.97	11.80	11.92	34101
2009-08-18	12.00	12.07	11.91	12.00	50795
2009-08-19	11.99	12.06	11.92	12.06	26545
2009-08-20	12.08	12.17	12.08	12.16	28674
2009-08-21	12.13	12.23	12.13	12.15	38970
2009-08-24	12.12	12.16	12.07	12.10	43762
2009-08-25	12.04	12.18	12.04	12.15	28128
2009-08-26	12.16	12.16	12.09	12.12	12660
2009-08-27	12.06	12.16	12.06	12.11	23139
2009-08-28	12.17	12.18	12.07	12.16	19684
2009-08-31	12.15	12.28	12.11	12.24	46264
2009-09-01	12.40	12.49	12.26	12.42	35180
2009-09-02	12.39	12.46	12.35	12.46	32457
2009-09-03	12.55	12.56	12.42	12.56	47516
2009-09-04	12.47	12.63	12.42	12.54	103198
2009-09-08	12.56	12.80	12.56	12.80	36631
2009-09-09	12.90	12.95	12.74	12.92	44647
2009-09-10	12.98	12.98	12.86	12.94	36028
2009-09-11	12.95	12.96	12.91	12.96	24218
2009-09-14	12.93	13.00	12.92	12.95	37263
2009-09-15	12.90	13.05	12.90	13.02	50313
2009-09-16	13.00	13.12	12.98	13.07	32550
2009-09-17	13.11	13.12	13.02	13.05	33973
2009-09-18	13.00	13.17	13.00	13.17	48685
2009-09-21	13.21	13.25	13.16	13.23	33300
2009-09-22	13.21	13.27	13.06	13.15	56931
2009-09-23	13.19	13.30	13.10	13.21	23403
2009-09-24	13.28	13.28	13.14	13.14	32727
2009-09-25	13.17	13.17	13.13	13.15	16529
2009-09-28	13.22	13.23	13.17	13.19	18957
2009-09-29	13.27	13.28	13.22	13.27	20510
2009-09-30	13.27	13.30	13.23	13.29	9642
2009-10-01	13.38	13.38	13.24	13.31	25384
2009-10-02	13.31	13.46	13.30	13.46	34082
2009-10-05	13.45	13.50	13.41	13.48	24400
2009-10-06	13.53	13.55	13.46	13.52	25629
2009-10-07	13.57	13.67	13.54	13.62	48584
2009-10-08	13.69	13.69	13.63	13.64	21497
2009-10-09	13.80	13.80	13.46	13.48	56761
2009-10-12	13.55	13.55	12.84	12.95	109144
2009-10-13	12.84	13.06	12.79	12.89	37358
2009-10-14	12.86	12.86	12.32	12.35	89033
2009-10-15	12.18	12.40	12.08	12.32	96158
2009-10-16	12.42	12.49	12.33	12.49	25819
2009-10-19	12.36	12.57	12.36	12.54	26450
2009-10-20	12.57	12.78	12.57	12.78	32404
2009-10-21	12.81	12.82	12.64	12.77	53474
2009-10-22	12.78	12.82	12.68	12.81	17305
2009-10-23	12.82	12.83	12.79	12.83	10962
2009-10-26	12.87	12.91	12.69	12.69	34776
2009-10-27	12.73	12.74	12.70	12.72	12985
2009-10-28	12.76	12.81	12.62	12.64	32164
2009-10-29	12.66	12.66	12.56	12.64	27223
2009-10-30	12.67	12.70	12.35	12.36	47557
2009-11-02	12.52	12.59	12.34	12.34	57832
2009-11-03	12.42	12.51	12.34	12.51	34708
2009-11-04	12.55	12.63	12.55	12.60	19317
2009-11-05	12.71	12.71	12.60	12.62	17099
2009-11-06	12.64	12.75	12.60	12.75	20707
2009-11-09	12.80	12.83	12.74	12.82	20296
2009-11-10	12.82	12.82	12.66	12.69	24012
2009-11-11	12.70	12.79	12.58	12.60	32671
2009-11-12	12.57	12.60	12.40	12.44	23169
2009-11-13	12.45	12.45	12.37	12.40	16072
2009-11-16	12.41	12.86	12.40	12.56	20645
2009-11-17	12.50	12.59	12.43	12.45	51167
2009-11-18	12.45	12.45	12.37	12.37	12651
2009-11-19	12.34	12.35	12.28	12.30	25823
2009-11-20	12.36	12.36	12.14	12.18	34563
2009-11-23	12.16	12.22	12.11	12.11	32393
2009-11-24	12.15	12.20	12.15	12.17	17881
2009-11-25	12.12	12.33	12.12	12.22	20902
2009-11-27	12.19	12.52	12.19	12.36	15589
2009-11-30	12.25	12.45	12.25	12.33	28583
2009-12-01	12.45	12.45	12.38	12.41	15907
2009-12-02	12.44	12.54	12.38	12.50	33359
2009-12-03	12.58	12.59	12.48	12.50	20999
2009-12-04	12.48	12.55	12.45	12.52	15470
2009-12-07	12.55	12.83	12.46	12.51	40544
2009-12-08	12.57	12.57	12.45	12.51	22039
2009-12-09	12.52	12.54	12.45	12.49	52530
2009-12-10	12.48	12.64	12.46	12.64	74655
2009-12-11	12.50	12.69	12.50	12.58	33136
2009-12-14	12.72	12.72	12.51	12.51	19443
2009-12-15	12.45	12.46	12.30	12.33	38037
2009-12-16	12.41	12.50	12.40	12.47	36490
2009-12-17	12.66	12.66	12.38	12.60	47318
2009-12-18	12.65	12.65	12.42	12.48	22230
2009-12-21	12.53	12.65	12.43	12.57	14953
2009-12-22	12.57	12.59	12.42	12.43	14000
2009-12-23	12.30	12.41	12.30	12.40	39276
2009-12-24	12.35	12.47	12.35	12.46	17250
2009-12-28	12.41	12.49	12.41	12.44	10145
2009-12-29	12.40	12.46	12.25	12.38	44582
2009-12-30	12.43	12.43	12.25	12.36	56813
2009-12-31	12.43	12.43	12.40	12.40	17421
2010-01-04	12.45	12.50	12.32	12.43	23403
2010-01-05	12.33	12.38	12.33	12.38	32550
2010-01-06	12.38	12.44	12.37	12.42	10669
2010-01-07	12.42	12.47	12.33	12.46	20083
2010-01-08	12.51	12.56	12.38	12.52	29467
2010-01-11	12.49	12.57	12.46	12.55	18503
2010-01-12	12.50	12.55	12.50	12.54	9621
2010-01-13	12.46	12.54	12.42	12.42	36590
2010-01-14	12.43	12.45	12.37	12.37	13681
2010-01-15	12.37	12.44	12.31	12.36	31195
2010-01-19	12.31	12.44	12.31	12.37	25014
2010-01-20	12.50	12.54	12.33	12.48	29520
2010-01-21	12.48	12.53	12.42	12.49	38070
2010-01-22	12.50	12.54	12.43	12.47	20442
2010-01-25	12.47	12.54	12.46	12.52	23370
2010-01-26	12.46	12.58	12.45	12.53	45872
2010-01-27	12.54	12.58	12.50	12.58	20935
2010-01-28	12.54	12.62	12.45	12.55	37723
2010-01-29	12.58	12.58	12.50	12.51	13704
2010-02-01	12.63	12.63	12.50	12.54	36224
2010-02-02	12.63	12.63	12.59	12.61	32850
2010-02-03	12.62	12.71	12.60	12.62	50638
2010-02-04	12.61	12.67	12.61	12.67	3343
2010-02-05	12.62	12.68	12.61	12.67	44067
2010-02-08	12.63	12.75	12.60	12.60	52563
2010-02-09	12.61	12.67	12.55	12.64	27799
2010-02-10	12.50	12.60	12.50	12.52	15128
2010-02-11	12.51	12.53	12.48	12.53	40932
2010-02-12	12.47	12.54	12.47	12.50	10700
2010-02-16	12.49	12.52	12.47	12.52	47131
2010-02-17	12.48	12.58	12.48	12.56	33938
2010-02-18	12.68	12.68	12.50	12.53	38428
2010-02-19	12.46	12.54	12.43	12.44	30515
2010-02-22	12.39	12.44	12.33	12.33	49870
2010-02-23	12.36	12.43	12.36	12.41	45554
2010-02-24	12.37	12.50	12.37	12.47	55006
2010-02-25	12.50	12.57	12.44	12.53	39456
2010-02-26	12.58	12.64	12.56	12.60	38644
2010-03-01	12.65	12.73	12.59	12.63	45173
2010-03-02	12.58	12.71	12.58	12.71	30505
2010-03-03	12.69	12.70	12.63	12.63	17696
2010-03-04	12.58	12.68	12.58	12.67	29556
2010-03-05	12.66	12.75	12.66	12.73	68744
2010-03-08	12.71	12.75	12.70	12.74	35708
2010-03-09	12.72	12.79	12.70	12.70	45052
2010-03-10	12.78	12.89	12.71	12.89	51941
2010-03-11	12.84	12.84	12.73	12.74	25732
2010-03-12	12.72	12.74	12.59	12.59	91376
2010-03-15	12.60	12.64	12.57	12.57	48697
2010-03-16	12.54	12.64	12.54	12.57	27011
2010-03-17	12.54	12.56	12.36	12.49	86978
2010-03-18	12.50	12.58	12.45	12.51	44445
2010-03-19	12.45	12.51	12.45	12.47	27109
2010-03-22	12.47	12.52	12.45	12.49	37761
2010-03-23	12.55	12.59	12.50	12.59	45221
2010-03-24	12.61	12.67	12.57	12.66	71905
2010-03-25	12.65	12.72	12.65	12.68	9625
2010-03-26	12.60	12.70	12.60	12.70	24502
2010-03-29	12.71	12.77	12.69	12.75	56304
2010-03-30	12.80	12.80	12.67	12.68	31794
2010-03-31	12.64	12.74	12.64	12.71	10755
2010-04-01	12.79	12.79	12.69	12.69	30614
2010-04-05	12.75	12.78	12.67	12.71	26240
2010-04-06	12.77	12.80	12.60	12.68	55436
2010-04-07	12.68	12.70	12.58	12.64	36334
2010-04-08	12.61	12.70	12.60	12.69	29065
2010-04-09	12.70	12.76	12.66	12.73	16059
2010-04-12	12.80	12.83	12.76	12.83	36770
2010-04-13	12.79	12.79	12.69	12.72	38944
2010-04-14	12.78	12.78	12.74	12.75	39191
2010-04-15	12.78	12.78	12.66	12.67	44502
2010-04-16	12.65	12.72	12.65	12.66	20666
2010-04-19	12.67	12.73	12.66	12.72	33830
2010-04-20	12.84	12.84	12.73	12.79	44507
2010-04-21	12.81	12.87	12.75	12.77	37533
2010-04-22	12.79	12.84	12.79	12.80	34847
2010-04-23	12.77	12.84	12.72	12.80	47206
2010-04-26	12.75	12.83	12.75	12.79	38146
2010-04-27	12.81	12.90	12.81	12.90	24913
2010-04-28	12.92	12.98	12.89	12.95	40061
2010-04-29	12.95	13.02	12.93	12.98	33394
2010-04-30	12.95	13.03	12.92	13.00	37275
2010-05-03	13.05	13.07	13.01	13.07	60750
2010-05-04	13.03	13.08	13.01	13.06	36298
2010-05-05	13.06	13.13	13.04	13.13	35792
2010-05-06	13.13	13.13	12.95	12.95	32989
2010-05-07	13.00	13.19	12.99	13.05	53010
2010-05-10	13.26	13.26	13.05	13.07	43808
2010-05-11	13.08	13.15	13.08	13.08	32432
2010-05-12	13.08	13.12	13.01	13.07	55205
2010-05-13	13.03	13.08	13.03	13.08	13635
2010-05-14	13.02	13.10	13.01	13.01	57304
2010-05-17	12.98	13.04	12.91	12.96	58822
2010-05-18	12.90	12.99	12.90	12.94	16730
2010-05-19	12.88	12.94	12.88	12.91	13755
2010-05-20	12.86	12.91	12.83	12.90	33232
2010-05-21	12.90	12.99	12.85	12.90	22133
2010-05-24	12.92	13.08	12.92	13.04	25205
2010-05-25	13.02	13.20	13.01	13.20	60041
2010-05-26	13.21	13.32	13.19	13.31	42670
2010-05-27	13.32	13.44	13.28	13.38	45995
2010-05-28	13.45	13.52	13.45	13.52	28495
2010-06-01	13.56	13.60	13.52	13.59	19868
2010-06-02	13.64	13.64	13.32	13.50	33802
2010-06-03	13.46	13.52	13.45	13.46	13957
2010-06-04	13.46	13.50	13.45	13.50	12214
2010-06-07	13.44	13.61	13.44	13.61	33491
2010-06-08	13.63	13.63	13.53	13.59	34446
2010-06-09	13.63	13.69	13.60	13.67	24690
2010-06-10	13.70	13.80	13.68	13.75	47046
2010-06-11	13.65	13.78	13.65	13.65	20911
2010-06-14	13.70	13.73	13.61	13.68	47897
2010-06-15	13.70	13.70	13.43	13.44	77274
2010-06-16	13.44	13.48	13.42	13.46	15695
2010-06-17	13.47	13.52	13.41	13.48	18248
2010-06-18	13.49	13.55	13.46	13.55	19816
2010-06-21	13.55	13.61	13.55	13.61	16757
2010-06-22	13.66	13.69	13.45	13.45	73728
2010-06-23	13.39	13.49	13.39	13.47	14002
2010-06-24	13.48	13.50	13.38	13.41	33275
2010-06-25	13.42	13.51	13.42	13.51	27105
2010-06-28	13.55	13.56	13.47	13.52	25793
2010-06-29	13.44	13.53	13.44	13.53	20780
2010-06-30	13.55	13.55	13.46	13.53	32362
2010-07-01	13.50	13.53	13.43	13.45	48013
2010-07-02	13.46	13.56	13.44	13.56	38233
2010-07-06	13.61	13.65	13.55	13.55	14537
2010-07-07	13.55	13.63	13.51	13.57	37256
2010-07-08	13.61	13.67	13.55	13.62	56276
2010-07-09	13.58	13.62	13.54	13.62	26820
2010-07-12	13.64	13.74	13.60	13.74	33808
2010-07-13	13.68	13.70	13.60	13.63	30155
2010-07-14	13.66	13.71	13.64	13.71	31737
2010-07-15	13.71	13.83	13.68	13.79	41575
2010-07-16	13.82	13.84	13.77	13.84	13830
2010-07-19	13.84	13.92	13.83	13.85	19027
2010-07-20	13.91	13.91	13.74	13.79	66715
2010-07-21	13.73	13.94	13.73	13.94	49414
2010-07-22	14.00	14.03	13.95	14.03	25868
2010-07-23	13.97	14.10	13.97	14.08	22933
2010-07-26	14.04	14.09	14.02	14.09	39262
2010-07-27	14.03	14.07	13.94	13.99	35535
2010-07-28	13.98	13.99	13.92	13.94	18086
2010-07-29	13.94	13.95	13.85	13.85	19211
2010-07-30	13.90	13.91	13.87	13.91	35142
2010-08-02	13.95	14.09	13.91	14.07	42896
2010-08-03	14.02	14.14	14.02	14.14	18805
2010-08-04	14.14	14.14	14.09	14.14	20112
2010-08-05	14.14	14.15	14.13	14.15	16376
2010-08-06	14.15	14.19	14.01	14.05	86036
2010-08-09	14.08	14.09	14.00	14.09	34765
2010-08-10	14.09	14.17	14.05	14.13	43515
2010-08-11	14.07	14.09	13.94	13.95	51864
2010-08-12	13.91	14.04	13.91	13.95	57272
2010-08-13	13.97	14.03	13.96	14.01	24304
2010-08-16	14.00	14.07	13.96	14.00	35899
2010-08-17	14.00	14.05	13.96	14.05	33037
2010-08-18	14.05	14.10	13.96	14.10	39596
2010-08-19	14.05	14.20	14.05	14.19	43386
2010-08-20	14.12	14.14	14.07	14.13	25966
2010-08-23	14.12	14.20	14.12	14.19	26932
2010-08-24	14.17	14.30	14.17	14.30	44504
2010-08-25	14.28	14.36	14.24	14.36	36131
2010-08-26	14.34	14.39	14.24	14.24	58345
2010-08-27	14.30	14.33	14.27	14.30	14285
2010-08-30	14.24	14.34	14.23	14.34	23655
2010-08-31	14.30	14.40	14.30	14.40	42458
2010-09-01	14.46	14.50	14.28	14.28	41647
2010-09-02	14.35	14.41	14.28	14.33	19284
2010-09-03	14.33	14.38	14.29	14.34	16511
2010-09-07	14.37	14.40	14.35	14.36	7678
2010-09-08	14.33	14.41	14.33	14.35	20816
2010-09-09	14.40	14.49	14.31	14.44	42601
2010-09-10	14.37	14.45	14.37	14.40	34113
2010-09-13	14.33	14.38	14.27	14.32	38735
2010-09-14	14.28	14.30	14.15	14.17	66431
2010-09-15	14.17	14.17	13.76	13.83	132522
2010-09-16	13.83	13.86	13.78	13.86	47237
2010-09-17	13.84	13.95	13.80	13.94	67599
2010-09-20	13.99	14.06	13.96	13.99	34006
2010-09-21	14.00	14.08	13.99	13.99	24822
2010-09-22	13.96	14.08	13.96	14.08	21736
2010-09-23	14.08	14.13	14.03	14.08	29692
2010-09-24	14.07	14.12	14.02	14.04	16808
2010-09-27	14.06	14.08	13.90	13.96	33772
2010-09-28	13.90	13.99	13.84	13.95	48760
2010-09-29	13.93	14.01	13.93	14.00	12747
2010-09-30	14.02	14.05	13.96	14.05	32596
2010-10-01	14.09	14.12	14.05	14.11	29643
2010-10-04	14.13	14.14	14.08	14.12	24272
2010-10-05	14.15	14.15	14.03	14.03	28823
2010-10-06	14.07	14.10	14.05	14.07	18791
2010-10-07	14.03	14.10	13.99	14.02	33757
2010-10-08	14.04	14.07	14.00	14.00	20385
2010-10-11	14.05	14.09	14.01	14.08	19901
2010-10-12	14.00	14.09	14.00	14.04	27780
2010-10-13	14.00	14.08	14.00	14.01	26388
2010-10-14	14.00	14.05	13.93	13.93	31376
2010-10-15	13.94	13.96	13.82	13.82	44570
2010-10-18	13.83	13.88	13.79	13.88	37877
2010-10-19	13.84	13.86	13.76	13.79	22313
2010-10-20	13.85	13.85	13.75	13.80	28028
2010-10-21	13.78	13.79	13.73	13.75	57363
2010-10-22	13.74	13.92	13.74	13.88	41129
2010-10-25	13.99	13.99	13.82	13.90	42517
2010-10-26	13.93	13.95	13.85	13.90	26728
2010-10-27	13.92	13.94	13.86	13.90	25128
2010-10-28	13.95	13.95	13.81	13.81	50519
2010-10-29	13.82	13.85	13.81	13.82	28938
2010-11-01	13.82	13.86	13.77	13.83	58095
2010-11-02	13.84	13.84	13.77	13.79	17542
2010-11-03	13.78	13.80	13.74	13.75	36245
2010-11-04	13.81	13.81	13.72	13.75	18737
2010-11-05	13.78	13.78	13.64	13.69	46724
2010-11-08	13.64	13.68	13.51	13.55	49435
2010-11-09	13.50	13.50	13.22	13.27	112427
2010-11-10	13.19	13.19	12.79	12.93	123089
2010-11-11	12.82	12.95	12.60	12.86	185515
2010-11-12	12.75	12.86	12.66	12.86	77567
2010-11-15	12.86	12.87	11.91	12.33	163668
2010-11-16	12.13	12.48	11.83	12.40	158658
2010-11-17	12.40	12.57	12.34	12.55	91280
2010-11-18	12.48	12.51	12.27	12.29	135748
2010-11-19	12.34	12.55	12.33	12.55	47764
2010-11-22	12.52	12.87	12.52	12.87	93553
2010-11-23	12.96	13.04	12.85	12.91	86271
2010-11-24	12.90	12.98	12.86	12.86	24588
2010-11-26	12.84	12.99	12.83	12.96	61261
2010-11-29	12.86	13.03	12.86	12.99	29501
2010-11-30	12.93	13.06	12.93	12.99	43977
2010-12-01	13.05	13.07	12.80	12.80	63268
2010-12-02	12.75	12.93	12.50	12.52	61360
2010-12-03	12.46	12.62	12.40	12.51	94174
2010-12-06	12.50	12.54	12.44	12.45	67669
2010-12-07	12.45	12.46	12.15	12.24	101341
2010-12-08	12.21	12.21	12.00	12.11	112696
2010-12-09	11.92	12.09	11.92	12.03	179598
2010-12-10	11.83	12.02	11.83	12.00	96535
2010-12-13	11.99	11.99	11.83	11.86	57387
2010-12-14	11.82	11.83	11.65	11.71	111403
2010-12-15	11.63	11.79	11.63	11.75	96164
2010-12-16	11.71	12.23	11.71	12.20	111715
2010-12-17	12.37	12.48	12.31	12.41	49822
2010-12-20	12.38	12.38	11.96	11.98	98671
2010-12-21	12.00	12.00	11.93	11.95	107969
2010-12-22	11.86	12.09	11.86	11.95	84470
2010-12-23	11.98	11.98	11.91	11.96	43986
2010-12-27	12.05	12.05	11.92	11.96	46305
2010-12-28	11.95	12.00	11.86	11.88	64457
2010-12-29	11.87	11.97	11.80	11.94	91919
2010-12-30	11.99	12.08	11.94	12.08	47783
2010-12-31	12.22	12.31	12.16	12.31	44034
2011-01-03	12.27	12.27	12.14	12.22	38515
2011-01-04	12.23	12.26	12.18	12.19	45510
2011-01-05	12.16	12.20	12.10	12.13	35147
2011-01-06	12.15	12.15	12.08	12.09	46419
2011-01-07	12.15	12.15	12.08	12.13	36286
2011-01-10	12.19	12.20	12.11	12.14	59910
2011-01-11	12.16	12.17	12.09	12.11	52527
2011-01-12	12.06	12.06	11.80	11.86	107340
2011-01-13	11.77	11.82	11.66	11.75	67639
2011-01-14	11.74	11.74	11.60	11.62	70360
2011-01-18	11.65	11.76	11.57	11.74	81771
2011-01-19	11.74	11.74	11.54	11.54	63188
2011-01-20	11.57	11.68	11.50	11.60	59372
2011-01-21	11.64	11.85	11.62	11.81	79999
2011-01-24	11.75	11.94	11.75	11.92	42744
2011-01-25	11.92	12.03	11.90	12.00	27116
2011-01-26	11.96	12.05	11.93	12.04	58047
2011-01-27	12.00	12.01	11.95	11.99	30180
2011-01-28	11.94	11.98	11.90	11.94	29582
2011-01-31	11.94	11.96	11.89	11.95	61481
2011-02-01	11.99	12.03	11.93	12.02	57750
2011-02-02	12.05	12.05	11.98	11.98	105817
2011-02-03	11.98	12.01	11.97	11.97	56750
2011-02-04	11.95	11.98	11.93	11.96	56132
2011-02-07	12.00	12.00	11.92	11.93	30502
2011-02-08	11.89	11.95	11.83	11.89	28393
2011-02-09	11.84	11.92	11.84	11.90	15835
2011-02-10	11.85	11.93	11.85	11.93	36644
2011-02-11	11.89	11.99	11.85	11.91	62430
2011-02-14	11.86	11.93	11.81	11.81	37973
2011-02-15	11.81	11.86	11.72	11.78	61196
2011-02-16	11.82	11.88	11.76	11.88	51017
2011-02-17	11.88	12.08	11.88	12.08	64138
2011-02-18	12.05	12.16	12.05	12.16	44323
2011-02-22	12.13	12.16	12.01	12.05	31447
2011-02-23	12.05	12.18	12.05	12.18	56979
2011-02-24	12.19	12.19	12.10	12.19	40633
2011-02-25	12.19	12.19	12.11	12.11	32464
2011-02-28	12.17	12.20	12.14	12.20	31631
2011-03-01	12.20	12.30	12.20	12.23	39878
2011-03-02	12.28	12.30	12.26	12.30	15537
2011-03-03	12.30	12.34	12.26	12.33	40215
2011-03-04	12.35	12.39	12.31	12.39	27446
2011-03-07	12.40	12.43	12.36	12.36	26978
2011-03-08	12.35	12.41	12.34	12.37	24104
2011-03-09	12.35	12.40	12.30	12.33	23119
2011-03-10	12.33	12.38	12.27	12.27	23269
2011-03-11	12.27	12.27	12.21	12.26	21901
2011-03-14	12.23	12.25	12.15	12.15	32194
2011-03-15	12.18	12.18	12.08	12.12	31626
2011-03-16	12.20	12.23	12.10	12.10	46819
2011-03-17	12.18	12.18	12.05	12.05	36221
2011-03-18	12.15	12.15	12.00	12.03	41771
2011-03-21	12.09	12.12	12.05	12.08	38560
2011-03-22	12.05	12.09	12.04	12.07	20197
2011-03-23	12.10	12.18	12.10	12.14	45581
2011-03-24	12.14	12.19	12.14	12.16	17337
2011-03-25	12.14	12.18	12.10	12.10	28719
2011-03-28	12.07	12.14	12.07	12.07	48024
2011-03-29	12.13	12.14	12.09	12.11	38554
2011-03-30	12.09	12.13	12.09	12.09	14781
2011-03-31	12.14	12.14	12.06	12.06	18464
2011-04-01	12.16	12.17	12.13	12.15	25635
2011-04-04	12.20	12.20	12.13	12.16	22818
2011-04-05	12.13	12.16	12.06	12.09	36374
2011-04-06	12.13	12.13	12.08	12.12	13717
2011-04-07	12.16	12.16	12.11	12.12	16684
2011-04-08	12.14	12.14	12.05	12.10	27552
2011-04-11	12.07	12.10	12.01	12.02	18569
2011-04-12	11.98	12.02	11.97	12.01	12549
2011-04-13	11.96	12.00	11.92	11.97	38710
2011-04-14	11.99	12.01	11.95	11.99	23284
2011-04-15	11.99	12.02	11.98	11.99	17996
2011-04-18	11.94	12.06	11.94	11.98	22298
2011-04-19	11.97	12.02	11.95	12.02	17737
2011-04-20	12.08	12.09	12.03	12.09	14841
2011-04-21	12.05	12.08	12.04	12.06	15200
2011-04-25	12.10	12.10	11.98	11.98	35717
2011-04-26	12.04	12.04	11.99	12.04	22127
2011-04-27	12.04	12.09	12.03	12.09	26130
2011-04-28	12.05	12.12	12.05	12.11	28309
2011-04-29	12.09	12.19	12.09	12.19	16534
2011-05-02	12.23	12.23	12.14	12.17	31636
2011-05-03	12.22	12.22	12.17	12.20	11862
2011-05-04	12.16	12.25	12.16	12.25	21220
2011-05-05	12.28	12.29	12.24	12.24	30982
2011-05-06	12.26	12.32	12.24	12.31	59484
2011-05-09	12.31	12.43	12.28	12.38	40654
2011-05-10	12.41	12.45	12.36	12.39	38918
2011-05-11	12.39	12.41	12.18	12.26	56182
2011-05-12	12.34	12.35	12.29	12.32	36463
2011-05-13	12.31	12.35	12.29	12.29	25518
2011-05-16	12.36	12.36	12.31	12.33	41222
2011-05-17	12.37	12.42	12.34	12.38	31382
2011-05-18	12.35	12.44	12.35	12.41	20933
2011-05-19	12.41	12.45	12.40	12.42	24648
2011-05-20	12.44	12.48	12.35	12.36	53374
2011-05-23	12.36	12.48	12.36	12.46	39085
2011-05-24	12.39	12.49	12.39	12.48	35482
2011-05-25	12.49	12.50	12.45	12.45	34104
2011-05-26	12.49	12.68	12.48	12.66	48055
2011-05-27	12.71	12.71	12.58	12.64	24244
2011-05-31	12.62	12.68	12.58	12.68	50140
2011-06-01	12.72	12.73	12.68	12.69	35733
2011-06-02	12.67	12.69	12.60	12.65	29343
2011-06-03	12.65	12.67	12.64	12.66	34474
2011-06-06	12.60	12.67	12.60	12.65	22495
2011-06-07	12.67	12.68	12.59	12.60	36146
2011-06-08	12.63	12.65	12.55	12.55	34863
2011-06-09	12.61	12.62	12.57	12.61	34645
2011-06-10	12.60	12.61	12.55	12.61	35519
2011-06-13	12.49	12.59	12.47	12.47	47081
2011-06-14	12.54	12.60	12.52	12.54	32927
2011-06-15	12.59	12.60	12.45	12.46	36820
2011-06-16	12.43	12.56	12.43	12.53	27933
2011-06-17	12.51	12.60	12.51	12.59	21984
2011-06-20	12.63	12.66	12.58	12.64	37002
2011-06-21	12.60	12.67	12.60	12.64	15466
2011-06-22	12.70	12.73	12.70	12.72	25528
2011-06-23	12.72	12.79	12.72	12.76	30296
2011-06-24	12.80	12.80	12.77	12.77	11126
2011-06-27	12.66	12.74	12.66	12.74	35160
2011-06-28	12.77	12.79	12.73	12.79	26403
2011-06-29	12.77	12.77	12.66	12.68	34557
2011-06-30	12.72	12.74	12.62	12.74	49097
2011-07-01	12.75	12.76	12.63	12.67	60841
2011-07-05	12.67	12.71	12.61	12.66	43326
2011-07-06	12.71	12.75	12.66	12.75	67803
2011-07-07	12.80	12.81	12.75	12.81	19387
2011-07-08	12.82	12.90	12.82	12.88	15416
2011-07-11	12.89	12.91	12.84	12.90	44397
2011-07-12	12.95	12.98	12.89	12.98	28029
2011-07-13	13.00	13.00	12.86	12.86	40165
2011-07-14	12.86	12.86	12.81	12.84	34572
2011-07-15	12.84	12.85	12.76	12.77	31615
2011-07-18	12.83	12.83	12.67	12.69	41505
2011-07-19	12.77	12.79	12.72	12.75	29313
2011-07-20	12.72	12.86	12.70	12.86	66901
2011-07-21	12.86	12.91	12.85	12.89	31259
2011-07-22	12.93	12.94	12.88	12.94	28217
2011-07-25	12.92	12.94	12.85	12.89	39922
2011-07-26	12.84	12.93	12.84	12.91	21632
2011-07-27	12.92	12.92	12.78	12.80	37906
2011-07-28	12.79	12.88	12.76	12.84	27576
2011-07-29	12.71	12.82	12.71	12.74	43057
2011-08-01	12.91	13.04	12.82	12.88	45643
2011-08-02	12.94	12.95	12.85	12.89	25805
2011-08-03	12.90	13.06	12.87	13.06	30075
2011-08-04	13.10	13.32	13.02	13.10	44776
2011-08-05	13.03	13.11	12.90	13.07	39627
2011-08-08	12.89	12.89	12.39	12.60	71499
2011-08-09	12.52	12.80	12.33	12.72	23991
2011-08-10	12.53	13.09	12.53	13.06	40045
2011-08-11	12.95	13.06	12.85	12.92	49883
2011-08-12	13.05	13.07	12.95	13.04	17131
2011-08-15	13.02	13.13	13.02	13.08	23052
2011-08-16	13.06	13.20	13.06	13.14	37949
2011-08-17	13.25	13.33	13.20	13.31	37228
2011-08-18	13.28	13.30	13.22	13.30	36387
2011-08-19	13.15	13.28	13.14	13.18	65992
2011-08-22	13.24	13.31	13.17	13.29	24426
2011-08-23	13.33	13.33	13.27	13.33	37219
2011-08-24	13.38	13.38	13.31	13.35	25342
2011-08-25	13.35	13.35	13.30	13.33	14119
2011-08-26	13.36	13.41	13.31	13.40	28315
2011-08-29	13.48	13.48	13.33	13.33	41595
2011-08-30	13.38	13.44	13.34	13.34	63091
2011-08-31	13.42	13.45	13.37	13.41	20820
2011-09-01	13.50	13.54	13.45	13.54	49298
2011-09-02	13.54	13.54	13.38	13.38	38474
2011-09-06	13.43	13.43	13.37	13.38	24007
2011-09-07	13.51	13.51	13.37	13.37	29455
2011-09-08	13.43	13.52	13.39	13.40	22428
2011-09-09	13.46	13.49	13.41	13.42	21862
2011-09-12	13.52	13.60	13.52	13.58	29187
2011-09-13	13.59	13.71	13.56	13.64	33661
2011-09-14	13.60	13.77	13.60	13.72	34668
2011-09-15	13.78	13.78	13.54	13.56	49767
2011-09-16	13.59	13.59	13.45	13.45	39756
2011-09-19	13.47	13.47	13.39	13.40	15614
2011-09-20	13.40	13.47	13.29	13.30	38192
2011-09-21	13.32	13.39	13.30	13.32	47072
2011-09-22	13.39	13.40	13.31	13.36	39081
2011-09-23	13.36	13.60	13.31	13.54	40309
2011-09-26	13.54	13.62	13.49	13.50	24912
2011-09-27	13.59	13.62	13.40	13.42	83437
2011-09-28	13.50	13.53	13.44	13.46	41469
2011-09-29	13.53	13.53	13.44	13.47	28943
2011-09-30	13.54	13.54	13.44	13.53	37969
2011-10-03	13.62	13.65	13.38	13.54	67150
2011-10-04	13.57	13.57	13.22	13.29	75656
2011-10-05	13.28	13.34	13.25	13.28	29553
2011-10-06	13.28	13.32	13.25	13.31	34644
2011-10-07	13.26	13.33	13.25	13.32	26230
2011-10-10	13.35	13.40	13.30	13.30	22621
2011-10-11	13.28	13.28	13.19	13.22	44256
2011-10-12	13.20	13.20	13.04	13.20	29956
2011-10-13	13.20	13.39	13.15	13.34	52358
2011-10-14	13.42	13.52	13.36	13.50	21697
2011-10-17	13.51	13.53	13.46	13.50	27430
2011-10-18	13.52	13.52	13.40	13.40	25416
2011-10-19	13.44	13.46	13.42	13.43	29604
2011-10-20	13.41	13.50	13.41	13.48	20174
2011-10-21	13.52	13.54	13.49	13.53	19741
2011-10-24	13.54	13.56	13.48	13.51	44941
2011-10-25	13.51	13.53	13.45	13.49	28048
2011-10-26	13.53	13.55	13.50	13.54	21116
2011-10-27	13.63	13.69	13.58	13.60	20898
2011-10-28	13.68	13.71	13.65	13.66	26448
2011-10-31	13.71	13.75	13.68	13.74	14441
2011-11-01	13.72	13.82	13.71	13.80	28320
2011-11-02	13.82	13.90	13.77	13.90	39446
2011-11-03	13.92	13.92	13.82	13.89	40438
2011-11-04	13.89	13.89	13.73	13.81	40844
2011-11-07	13.81	13.98	13.78	13.97	55182
2011-11-08	13.98	13.99	13.92	13.98	45690
2011-11-09	13.95	13.97	13.84	13.84	32800
2011-11-10	13.85	13.85	13.73	13.80	37247
2011-11-11	13.87	13.87	13.72	13.85	21781
2011-11-14	13.94	13.98	13.83	13.94	35340
2011-11-15	13.95	13.98	13.81	13.98	37423
2011-11-16	13.95	14.00	13.94	14.00	27613
2011-11-17	13.99	14.00	13.94	13.99	40027
2011-11-18	13.99	14.00	13.98	13.99	14724
2011-11-21	13.98	13.98	13.85	13.88	39801
2011-11-22	13.93	13.95	13.85	13.85	28757
2011-11-23	13.91	13.93	13.76	13.82	30961
2011-11-25	13.83	13.88	13.83	13.87	9300
2011-11-28	13.95	13.95	13.83	13.83	9735
2011-11-29	13.82	13.83	13.78	13.83	21638
2011-11-30	13.86	13.88	13.76	13.86	43110
2011-12-01	13.91	13.91	13.80	13.89	50912
2011-12-02	13.85	13.85	13.81	13.82	34285
2011-12-05	13.85	13.93	13.83	13.85	42812
2011-12-06	13.83	13.90	13.83	13.87	32908
2011-12-07	13.90	13.95	13.89	13.95	21634
2011-12-08	13.95	14.00	13.95	13.99	28491
2011-12-09	14.04	14.05	13.90	13.90	41265
2011-12-12	13.92	14.07	13.91	14.06	43835
2011-12-13	13.99	14.09	13.98	14.00	28960
2011-12-14	14.05	14.13	13.92	14.03	70516
2011-12-15	14.04	14.10	13.95	14.05	53808
2011-12-16	14.09	14.14	14.06	14.10	30232
2011-12-19	14.15	14.17	14.08	14.17	32416
2011-12-20	14.14	14.19	14.09	14.09	36277
2011-12-21	14.14	14.14	14.07	14.08	16873
2011-12-22	14.15	14.16	14.06	14.10	31507
2011-12-23	14.16	14.16	14.00	14.07	16703
2011-12-27	14.14	14.18	14.12	14.18	29542
2011-12-28	14.20	14.20	14.17	14.20	22322
2011-12-29	14.19	14.25	14.17	14.25	15551
2011-12-30	14.27	14.30	14.22	14.24	24180
2012-01-03	14.17	14.22	14.17	14.20	30573
2012-01-04	14.15	14.20	14.12	14.20	42423
2012-01-05	14.16	14.26	14.16	14.25	41265
2012-01-06	14.26	14.27	14.22	14.23	10773
2012-01-09	14.22	14.42	14.22	14.35	38606
2012-01-10	14.44	14.44	14.30	14.38	33702
2012-01-11	14.32	14.41	14.27	14.30	44632
2012-01-12	14.39	14.45	14.33	14.33	37884
2012-01-13	14.32	14.47	14.32	14.43	37049
2012-01-17	14.42	14.42	14.34	14.36	33209
2012-01-18	14.41	14.52	14.39	14.49	40736
2012-01-19	14.50	14.55	14.46	14.55	55716
2012-01-20	14.51	14.62	14.50	14.52	45123
2012-01-23	14.60	14.70	14.58	14.59	46903
2012-01-24	14.58	14.59	14.50	14.58	38635
2012-01-25	14.64	14.66	14.56	14.61	19187
2012-01-26	14.68	14.73	14.66	14.66	53743
2012-01-27	14.71	14.75	14.67	14.72	85735
2012-01-30	14.79	14.84	14.71	14.73	70861
2012-01-31	14.77	14.80	14.71	14.71	69977
2012-02-01	14.79	14.96	14.77	14.96	42027
2012-02-02	14.96	15.00	14.93	15.00	50184
2012-02-03	15.00	15.00	14.82	14.91	57760
2012-02-06	14.97	14.97	14.79	14.81	39804
2012-02-07	14.77	14.84	14.76	14.76	50339
2012-02-08	14.76	14.93	14.76	14.93	37708
2012-02-09	14.94	14.95	14.90	14.92	13388
2012-02-10	14.99	14.99	14.92	14.94	51379
2012-02-13	14.91	14.92	14.85	14.88	27570
2012-02-14	14.85	14.87	14.64	14.72	54675
2012-02-15	14.73	14.73	14.67	14.70	22183
2012-02-16	14.66	14.78	14.57	14.58	53257
2012-02-17	14.63	14.67	14.60	14.64	38296
2012-02-21	14.67	14.78	14.64	14.73	32370
2012-02-22	14.79	14.79	14.69	14.76	25682
2012-02-23	14.81	14.96	14.79	14.94	51812
2012-02-24	14.90	15.00	14.87	14.90	40952
2012-02-27	14.93	15.04	14.89	14.96	31582
2012-02-28	15.02	15.08	14.97	14.99	49540
2012-02-29	15.03	15.14	15.02	15.14	74457
2012-03-01	15.22	15.28	15.06	15.11	47219
2012-03-02	15.18	15.24	15.06	15.07	61578
2012-03-05	15.12	15.12	14.96	15.05	52396
2012-03-06	15.10	15.10	14.93	14.93	24668
2012-03-07	15.03	15.04	14.95	15.01	20795
2012-03-08	15.05	15.05	14.90	14.97	32259
2012-03-09	14.92	15.00	14.91	14.91	45479
2012-03-12	14.98	15.02	14.95	14.96	36483
2012-03-13	14.95	15.02	14.87	15.00	25269
2012-03-14	14.99	14.99	14.77	14.78	53950
2012-03-15	14.85	14.85	14.03	14.13	167892
2012-03-16	14.04	14.11	13.67	13.79	248356
2012-03-19	13.79	14.14	13.70	14.06	131205
2012-03-20	14.06	14.23	13.97	14.06	65001
2012-03-21	14.11	14.11	13.90	14.00	114473
2012-03-22	14.05	14.33	13.99	14.18	82222
2012-03-23	14.26	14.32	14.08	14.10	43119
2012-03-26	14.16	14.16	14.02	14.06	62250
2012-03-27	14.06	14.10	13.96	14.05	69615
2012-03-28	14.14	14.30	14.12	14.29	31328
2012-03-29	14.40	14.44	14.30	14.39	35904
2012-03-30	14.43	14.45	14.29	14.38	46233
2012-04-02	14.42	14.46	14.37	14.38	50441
2012-04-03	14.36	14.43	14.28	14.31	38331
2012-04-04	14.38	14.39	14.28	14.38	51157
2012-04-05	14.36	14.46	14.36	14.46	29550
2012-04-09	14.48	14.59	14.44	14.59	26977
2012-04-10	14.56	14.64	14.56	14.62	23534
2012-04-11	14.64	14.64	14.57	14.58	41233
2012-04-12	14.58	14.58	14.47	14.50	29521
2012-04-13	14.57	14.57	14.49	14.53	14477
2012-04-16	14.51	14.54	14.48	14.48	22839
2012-04-17	14.57	14.57	14.49	14.51	26456
2012-04-18	14.53	14.60	14.51	14.56	22820
2012-04-19	14.61	14.66	14.55	14.64	56254
2012-04-20	14.68	14.71	14.60	14.71	27846
2012-04-23	14.75	14.75	14.70	14.74	45410
2012-04-24	14.70	14.78	14.70	14.78	50294
2012-04-25	14.79	14.85	14.75	14.85	30604
2012-04-26	14.89	14.90	14.82	14.83	32560
2012-04-27	14.78	14.82	14.71	14.81	67602
2012-04-30	14.82	14.84	14.76	14.77	35667
2012-05-01	14.86	14.95	14.86	14.87	57560
2012-05-02	14.92	14.92	14.84	14.88	34678
2012-05-03	14.92	15.00	14.88	15.00	60462
2012-05-04	14.98	15.00	14.94	15.00	33528
2012-05-07	14.99	14.99	14.89	14.89	40235
2012-05-08	14.94	14.95	14.88	14.89	40694
2012-05-09	14.94	14.99	14.91	14.98	29084
2012-05-10	14.99	15.02	14.96	14.98	61666
2012-05-11	14.88	14.94	14.85	14.89	26934
2012-05-14	14.93	14.98	14.82	14.82	62676
2012-05-15	14.88	14.95	14.87	14.93	34858
2012-05-16	14.98	14.98	14.91	14.93	30903
2012-05-17	14.99	14.99	14.83	14.83	41552
2012-05-18	14.83	14.92	14.82	14.90	22714
2012-05-21	14.92	14.92	14.83	14.84	44756
2012-05-22	14.79	14.83	14.77	14.80	34504
2012-05-23	14.83	14.87	14.77	14.84	40746
2012-05-24	14.84	14.88	14.81	14.85	15287
2012-05-25	14.89	14.93	14.85	14.88	39630
2012-05-29	14.93	14.93	14.86	14.88	31184
2012-05-30	14.86	14.88	14.78	14.80	65802
2012-05-31	14.80	14.90	14.77	14.90	36001
2012-06-01	14.90	14.92	14.86	14.89	59900
2012-06-04	14.76	14.82	14.76	14.81	57720
2012-06-05	14.82	14.86	14.80	14.83	26823
2012-06-06	14.86	14.87	14.77	14.82	23004
2012-06-07	14.89	14.89	14.78	14.78	21282
2012-06-08	14.87	14.90	14.80	14.90	35866
2012-06-11	14.93	14.93	14.86	14.90	58355
2012-06-12	14.90	14.90	14.56	14.56	48277
2012-06-13	14.71	14.83	14.71	14.83	49391
2012-06-14	14.85	14.87	14.75	14.78	52263
2012-06-15	14.77	14.79	14.65	14.74	46117
2012-06-18	14.74	14.83	14.70	14.82	47634
2012-06-19	14.76	14.86	14.76	14.82	24822
2012-06-20	14.82	14.88	14.82	14.84	44382
2012-06-21	14.89	14.90	14.79	14.85	59511
2012-06-22	14.85	14.94	14.84	14.94	30259
2012-06-25	14.99	15.03	14.98	15.02	58375
2012-06-26	15.05	15.10	15.00	15.10	49690
2012-06-27	15.15	15.16	14.99	15.11	83404
2012-06-28	15.11	15.13	15.07	15.10	39718
2012-06-29	15.16	15.17	15.08	15.17	45063
2012-07-02	15.26	15.32	15.17	15.32	78414
2012-07-03	15.35	15.38	15.34	15.36	31388
2012-07-05	15.41	15.48	15.38	15.48	35601
2012-07-06	15.38	15.53	15.38	15.50	34617
2012-07-09	15.50	15.58	15.50	15.56	43529
2012-07-10	15.63	15.67	15.57	15.65	40354
2012-07-11	15.67	15.71	15.51	15.52	41871
2012-07-12	15.57	15.58	15.31	15.36	43900
2012-07-13	15.42	15.48	15.31	15.32	43549
2012-07-16	15.38	15.38	15.22	15.22	78658
2012-07-17	15.25	15.28	15.15	15.21	114767
2012-07-18	15.19	15.32	15.19	15.31	28108
2012-07-19	15.26	15.38	15.25	15.38	42928
2012-07-20	15.43	15.43	15.26	15.36	30615
2012-07-23	15.37	15.53	15.25	15.27	40895
2012-07-24	15.30	15.36	15.23	15.34	56384
2012-07-25	15.32	15.46	15.32	15.42	24860
2012-07-26	15.51	15.51	15.35	15.47	18162
2012-07-27	15.52	15.62	15.40	15.55	43962
2012-07-30	15.57	15.57	15.36	15.43	33989
2012-07-31	15.50	15.56	15.41	15.46	30351
2012-08-01	15.53	15.62	15.42	15.47	30808
2012-08-02	15.56	15.56	15.37	15.49	27457
2012-08-03	15.58	15.58	15.35	15.53	27794
2012-08-06	15.56	15.57	15.49	15.53	28998
2012-08-07	15.60	15.60	15.53	15.54	42911
2012-08-08	15.60	15.61	15.50	15.53	36848
2012-08-09	15.56	15.56	15.40	15.45	56052
2012-08-10	15.48	15.52	15.33	15.35	67808
2012-08-13	15.32	15.32	15.15	15.23	67365
2012-08-14	15.23	15.29	15.16	15.28	67370
2012-08-15	15.33	15.42	15.28	15.42	57634
2012-08-16	15.43	15.55	15.42	15.52	55647
2012-08-17	15.57	15.57	15.46	15.46	40470
2012-08-20	15.46	15.46	15.39	15.39	35733
2012-08-21	15.47	15.53	15.32	15.37	48362
2012-08-22	15.42	15.42	15.20	15.26	75345
2012-08-23	15.30	15.50	15.30	15.40	38741
2012-08-24	15.40	15.53	15.40	15.52	34303
2012-08-27	15.47	15.47	15.32	15.35	31854
2012-08-28	15.31	15.34	15.18	15.30	71293
2012-08-29	15.39	15.49	15.36	15.48	36931
2012-08-30	15.41	15.42	15.30	15.38	50791
2012-08-31	15.45	15.45	15.17	15.24	64503
2012-09-04	15.23	15.25	15.18	15.18	51213
2012-09-05	15.20	15.24	15.14	15.21	45980
2012-09-06	15.23	15.23	15.16	15.20	68178
2012-09-07	15.16	15.22	15.16	15.21	63381
2012-09-10	15.23	15.28	15.18	15.28	39630
2012-09-11	15.33	15.42	15.29	15.42	53364
2012-09-12	15.39	15.41	15.32	15.39	71563
2012-09-13	15.44	15.46	15.36	15.44	67163
2012-09-14	15.48	15.52	15.36	15.48	36901
2012-09-17	15.53	15.53	15.44	15.49	45922
2012-09-18	15.44	15.53	15.44	15.53	26849
2012-09-19	15.57	15.66	15.52	15.63	42233
2012-09-20	15.70	15.75	15.61	15.67	57999
2012-09-21	15.75	15.81	15.67	15.75	44552
2012-09-24	15.80	15.95	15.79	15.93	34538
2012-09-25	15.97	16.11	15.94	16.08	53294
2012-09-26	16.18	16.27	16.10	16.27	36740
2012-09-27	16.26	16.34	16.14	16.22	48631
2012-09-28	16.25	16.25	16.02	16.10	44532
2012-10-01	16.15	16.20	16.04	16.07	54769
2012-10-02	16.17	16.17	15.96	16.05	39834
2012-10-03	16.08	16.08	16.01	16.03	38843
2012-10-04	16.09	16.09	15.85	15.91	58236
2012-10-05	15.93	15.98	15.93	15.95	40734
2012-10-08	15.92	15.95	15.84	15.86	62586
2012-10-09	15.84	15.84	15.71	15.73	39819
2012-10-10	15.77	15.84	15.73	15.84	33048
2012-10-11	15.74	15.86	15.74	15.86	19414
2012-10-12	15.84	15.86	15.78	15.86	32683
2012-10-15	15.86	15.96	15.79	15.94	54177
2012-10-16	15.88	15.93	15.75	15.81	26462
2012-10-17	15.76	15.76	15.70	15.70	21062
2012-10-18	15.85	15.89	15.64	15.68	25406
2012-10-19	15.66	15.66	15.62	15.65	15110
2012-10-22	15.63	15.67	15.61	15.61	22130
2012-10-23	15.70	15.74	15.65	15.69	14900
2012-10-24	15.66	15.81	15.66	15.80	20630
2012-10-25	15.78	15.86	15.70	15.72	31427
2012-10-26	15.70	15.78	15.70	15.75	21456
2012-10-31	15.77	15.81	15.75	15.80	38407
2012-11-01	15.90	15.95	15.85	15.87	40414
2012-11-02	15.94	15.94	15.75	15.76	35463
2012-11-05	15.72	15.73	15.56	15.68	52326
2012-11-06	15.72	15.72	15.64	15.68	31444
2012-11-07	15.71	15.82	15.64	15.82	32307
2012-11-08	15.88	15.94	15.83	15.90	49041
2012-11-09	15.98	16.00	15.87	15.99	44669
2012-11-12	15.95	16.00	15.95	16.00	29877
2012-11-13	15.96	15.96	15.85	15.95	49922
2012-11-14	15.99	15.99	15.67	15.74	45752
2012-11-15	15.74	15.75	15.52	15.70	39815
2012-11-16	15.66	15.85	15.61	15.79	50135
2012-11-19	15.88	16.04	15.88	15.94	58592
2012-11-20	15.99	16.01	15.85	15.98	65339
2012-11-21	16.05	16.06	15.95	15.96	42123
2012-11-23	16.01	16.01	15.96	16.01	15289
2012-11-26	16.01	16.01	15.86	15.89	34506
2012-11-27	16.01	16.08	15.95	16.08	81815
2012-11-28	16.08	16.21	16.05	16.21	75799
2012-11-29	16.20	16.31	16.19	16.31	56094
2012-11-30	16.19	16.35	16.15	16.35	58592
2012-12-03	16.35	16.40	16.03	16.15	92338
2012-12-04	16.07	16.18	16.07	16.11	38055
2012-12-05	16.05	16.14	16.05	16.09	45124
2012-12-06	16.15	16.20	15.95	15.95	81801
2012-12-07	15.96	16.03	15.83	15.85	89046
2012-12-10	15.85	15.93	15.72	15.75	105999
2012-12-11	15.75	15.92	15.75	15.92	38619
2012-12-12	15.94	16.00	15.84	15.91	80640
2012-12-13	15.89	15.96	15.82	15.93	78618
2012-12-14	15.90	16.10	15.90	16.10	54544
2012-12-17	16.07	16.09	15.82	15.90	91998
2012-12-18	15.86	16.06	15.74	15.85	96358
2012-12-19	15.80	16.05	15.80	15.96	61169
2012-12-20	16.01	16.17	15.96	16.03	52822
2012-12-21	16.07	16.15	15.98	16.08	57426
2012-12-24	15.97	16.18	15.97	16.00	33920
2012-12-26	15.92	16.03	15.81	15.81	32082
2012-12-27	15.92	15.97	15.77	15.97	28368
2012-12-28	15.95	16.14	15.84	16.02	29689
2012-12-31	16.01	16.20	16.00	16.10	46446
2013-01-02	16.13	16.36	16.10	16.32	36452
2013-01-03	16.42	16.51	16.32	16.45	30697
2013-01-04	16.40	16.58	16.40	16.58	26012
2013-01-07	16.41	16.53	16.31	16.39	51379
2013-01-08	16.32	16.52	16.32	16.42	30938
2013-01-09	16.42	16.54	16.39	16.48	28352
2013-01-10	16.40	16.54	16.40	16.48	39682
2013-01-11	16.45	16.45	16.29	16.38	39093
2013-01-14	16.37	16.41	16.26	16.27	13822
2013-01-15	16.26	16.34	16.15	16.19	20736
2013-01-16	16.12	16.24	16.09	16.20	40096
2013-01-17	16.31	16.33	16.19	16.25	24426
2013-01-18	16.25	16.25	16.19	16.22	28967
2013-01-22	16.30	16.30	16.15	16.24	18381
2013-01-23	16.24	16.41	16.24	16.41	11555
2013-01-24	16.43	16.45	16.28	16.37	26233
2013-01-25	16.32	16.37	16.24	16.24	18815
2013-01-28	16.33	16.33	16.03	16.03	22848
2013-01-29	16.10	16.10	15.85	15.90	29737
2013-01-30	15.89	15.98	15.80	15.84	33602
2013-01-31	15.83	15.90	15.81	15.84	15388
2013-02-01	15.98	16.00	15.90	15.93	21745
2013-02-04	16.00	16.00	15.83	15.85	12775
2013-02-05	15.82	15.89	15.82	15.86	29122
2013-02-06	15.90	15.93	15.85	15.93	23124
2013-02-07	15.95	16.08	15.93	15.97	37396
2013-02-08	15.99	16.01	15.97	15.97	17428
2013-02-11	16.00	16.01	15.96	15.99	31154
2013-02-12	16.00	16.03	15.96	16.01	13262
2013-02-13	15.91	15.98	15.91	15.93	20136
2013-02-14	15.91	15.94	15.78	15.85	59237
2013-02-15	15.91	15.91	15.78	15.85	12388
2013-02-19	15.92	15.92	15.81	15.81	19960
2013-02-20	15.84	15.91	15.81	15.91	18464
2013-02-21	15.86	16.00	15.86	15.99	21508
2013-02-22	16.03	16.03	15.90	15.98	50018
2013-02-25	15.91	15.91	15.84	15.87	22539
2013-02-26	15.88	15.88	15.80	15.85	15246
2013-02-27	15.85	15.88	15.78	15.82	38267
2013-02-28	15.79	15.82	15.77	15.81	43851
2013-03-01	15.81	15.83	15.75	15.75	32335
2013-03-04	15.72	15.81	15.72	15.81	30709
2013-03-05	15.80	15.81	15.78	15.79	30483
2013-03-06	15.77	15.89	15.74	15.74	48265
2013-03-07	15.74	15.80	15.67	15.72	43576
2013-03-08	15.68	15.78	15.67	15.77	39082
2013-03-11	15.79	15.79	15.56	15.58	22490
2013-03-12	15.56	15.67	15.52	15.55	41620
2013-03-13	15.51	15.51	15.01	15.08	95600
2013-03-14	15.03	15.03	14.90	14.95	89703
2013-03-15	14.70	14.85	14.55	14.59	181072
2013-03-18	14.67	15.06	14.63	14.97	107170
2013-03-19	14.93	15.08	14.89	15.06	54665
2013-03-20	15.02	15.30	15.02	15.28	40609
2013-03-21	15.19	15.33	15.10	15.15	26012
2013-03-22	15.19	15.19	15.12	15.14	38299
2013-03-25	15.14	15.23	15.04	15.14	30937
2013-03-26	15.11	15.21	14.98	15.05	40879
2013-03-27	15.04	15.12	15.04	15.12	26166
2013-03-28	15.18	15.30	15.16	15.30	24520
2013-04-01	15.29	15.37	15.19	15.23	44424
2013-04-02	15.28	15.28	15.19	15.26	37063
2013-04-03	15.22	15.23	15.11	15.16	36769
2013-04-04	15.13	15.19	15.02	15.04	39398
2013-04-05	15.03	15.33	15.03	15.33	59972
2013-04-08	15.33	15.35	15.18	15.19	41280
2013-04-09	15.21	15.30	15.21	15.29	33319
2013-04-10	15.22	15.29	15.22	15.25	30213
2013-04-11	15.18	15.23	15.15	15.16	16337
2013-04-12	15.11	15.20	15.10	15.19	23684
2013-04-15	15.17	15.18	15.09	15.15	32621
2013-04-16	15.10	15.16	15.06	15.11	46787
2013-04-17	15.10	15.17	15.10	15.10	19937
2013-04-18	15.11	15.15	15.07	15.09	16886
2013-04-19	15.05	15.18	15.05	15.16	20573
2013-04-22	15.20	15.26	15.16	15.25	27612
2013-04-23	15.29	15.30	15.26	15.26	30496
2013-04-24	15.30	15.30	15.17	15.27	20146
2013-04-25	15.23	15.27	15.21	15.26	39431
2013-04-26	15.19	15.27	15.19	15.21	27827
2013-04-29	15.26	15.29	15.21	15.25	22843
2013-04-30	15.31	15.31	15.22	15.25	23411
2013-05-01	15.33	15.34	15.25	15.31	32799
2013-05-02	15.35	15.41	15.30	15.40	29491
2013-05-03	15.36	15.36	15.26	15.30	26110
2013-05-06	15.31	15.42	15.30	15.41	40982
2013-05-07	15.41	15.48	15.40	15.47	35850
2013-05-08	15.50	15.50	15.42	15.50	44387
2013-05-09	15.44	15.47	15.41	15.42	28714
2013-05-10	15.48	15.48	15.35	15.37	24304
2013-05-13	15.39	15.39	15.18	15.18	30916
2013-05-14	15.16	15.27	15.16	15.21	36151
2013-05-15	15.19	15.22	15.15	15.16	46770
2013-05-16	15.18	15.26	15.15	15.15	25137
2013-05-17	15.15	15.17	15.11	15.12	33637
2013-05-20	15.11	15.18	15.11	15.13	21923
2013-05-21	15.09	15.18	15.05	15.09	43878
2013-05-22	15.06	15.16	15.06	15.09	30551
2013-05-23	15.06	15.10	15.00	15.07	45558
2013-05-24	14.97	15.03	14.92	15.02	41018
2013-05-28	14.97	14.97	14.85	14.92	19977
2013-05-29	14.89	14.89	14.61	14.71	88914
2013-05-30	14.59	14.59	14.44	14.51	126067
2013-05-31	14.43	14.43	14.00	14.14	163818
2013-06-03	14.04	14.17	13.85	14.04	137038
2013-06-04	14.00	14.12	13.91	14.11	119278
2013-06-05	14.20	14.36	14.12	14.35	93687
2013-06-06	14.41	14.52	14.35	14.52	85124
2013-06-07	14.53	14.56	14.46	14.54	39093
2013-06-10	14.50	14.50	14.34	14.34	25711
2013-06-11	14.30	14.36	14.10	14.20	114947
2013-06-12	14.06	14.06	13.84	13.95	98332
2013-06-13	13.94	13.97	13.80	13.83	85184
2013-06-14	13.91	13.99	13.82	13.87	73335
2013-06-17	13.93	14.00	13.81	14.00	44250
2013-06-18	13.85	13.87	13.67	13.76	56571
2013-06-19	13.78	13.86	13.68	13.81	50793
2013-06-20	13.71	13.71	13.40	13.48	108111
2013-06-21	13.46	13.50	13.27	13.32	104281
2013-06-24	13.22	13.22	12.78	12.91	124193
2013-06-25	12.95	13.00	12.57	12.78	126257
2013-06-26	12.89	13.35	12.89	13.30	119475
2013-06-27	13.39	13.73	13.37	13.68	50716
2013-06-28	13.66	13.74	13.54	13.68	32325
2013-07-01	13.70	13.83	13.56	13.68	56697
2013-07-02	13.56	13.65	13.55	13.58	23579
2013-07-03	13.53	13.53	13.32	13.38	26461
2013-07-05	13.25	13.29	13.04	13.16	66053
2013-07-08	13.11	13.24	13.09	13.19	95197
2013-07-09	13.09	13.16	13.03	13.06	148119
2013-07-10	13.01	13.04	12.87	12.95	159748
2013-07-11	12.93	13.18	12.92	13.12	163446
2013-07-12	13.08	13.15	12.98	13.06	81932
2013-07-15	13.03	13.08	12.90	12.90	90909
2013-07-16	12.95	12.96	12.85	12.88	44556
2013-07-17	12.89	13.02	12.87	13.00	42932
2013-07-18	12.99	13.01	12.92	12.95	47815
2013-07-19	12.90	12.90	12.79	12.79	81998
2013-07-22	12.78	12.78	12.45	12.48	128309
2013-07-23	12.46	12.75	12.46	12.75	98401
2013-07-24	12.75	12.75	12.57	12.61	35272
2013-07-25	12.53	12.55	12.40	12.51	67549
2013-07-26	12.51	12.65	12.47	12.65	55614
2013-07-29	12.59	12.63	12.54	12.61	46165
2013-07-30	12.60	12.61	12.52	12.56	44086
2013-07-31	12.53	12.64	12.50	12.59	61377
2013-08-01	12.66	12.69	12.59	12.59	87880
2013-08-02	12.60	12.65	12.57	12.61	59870
2013-08-05	12.57	12.60	12.35	12.35	121802
2013-08-06	12.31	12.44	12.30	12.44	60577
2013-08-07	12.34	12.46	12.31	12.41	43274
2013-08-08	12.39	12.47	12.31	12.36	36493
2013-08-09	12.30	12.46	12.25	12.46	59196
2013-08-12	12.46	12.55	12.40	12.50	50440
2013-08-13	12.38	12.42	12.22	12.23	108017
2013-08-14	12.17	12.26	12.14	12.15	123430
2013-08-15	12.13	12.19	11.96	12.08	136487
2013-08-16	12.00	12.07	11.98	12.04	91021
2013-08-19	12.04	12.05	11.91	12.01	64737
2013-08-20	11.96	12.12	11.96	12.10	42411
2013-08-21	12.03	12.13	12.03	12.11	34371
2013-08-22	12.13	12.45	12.09	12.42	91045
2013-08-23	12.40	12.54	12.37	12.45	78407
2013-08-26	12.51	12.54	12.46	12.50	46019
2013-08-27	12.46	12.53	12.42	12.45	54600
2013-08-28	12.51	12.52	12.35	12.40	68678
2013-08-29	12.33	12.34	12.22	12.28	118927
2013-08-30	12.34	12.34	12.18	12.28	59242
2013-09-03	12.25	12.29	12.20	12.27	41314
2013-09-04	12.28	12.29	12.18	12.28	70820
2013-09-05	12.35	12.36	12.25	12.36	36595
2013-09-06	12.36	12.36	12.26	12.31	34335
2013-09-09	12.39	12.41	12.31	12.34	75751
2013-09-10	12.38	12.39	12.31	12.35	27312
2013-09-11	12.26	12.26	12.15	12.18	75860
2013-09-12	12.24	12.32	12.19	12.20	53736
2013-09-13	12.25	12.25	12.10	12.23	81831
2013-09-16	12.25	12.39	12.25	12.31	79131
2013-09-17	12.32	12.47	12.31	12.46	24844
2013-09-18	12.52	12.88	12.44	12.85	54523
2013-09-19	12.80	12.91	12.74	12.81	70072
2013-09-20	12.80	12.81	12.71	12.81	71961
2013-09-23	12.80	12.85	12.72	12.75	68512
2013-09-24	12.81	12.92	12.73	12.91	72303
2013-09-25	12.94	12.98	12.87	12.98	20067
2013-09-26	12.93	12.98	12.85	12.90	30429
2013-09-27	12.93	12.93	12.82	12.85	9385
2013-09-30	12.82	12.83	12.75	12.78	22002
2013-10-01	12.83	12.83	12.73	12.80	44934
2013-10-02	12.78	12.85	12.70	12.73	42384
2013-10-03	12.73	12.73	12.60	12.60	59991
2013-10-04	12.60	12.69	12.60	12.64	37365
2013-10-07	12.62	12.67	12.56	12.56	31767
2013-10-08	12.59	12.61	12.52	12.56	48375
2013-10-09	12.57	12.64	12.51	12.54	52808
2013-10-10	12.46	12.52	12.42	12.45	40279
2013-10-11	12.46	12.46	12.36	12.38	56472
2013-10-14	12.42	12.42	12.37	12.39	43555
2013-10-15	12.35	12.42	12.33	12.38	90974
2013-10-16	12.38	12.49	12.35	12.49	30491
2013-10-17	12.45	12.76	12.45	12.76	30539
2013-10-18	12.81	12.94	12.76	12.94	38361
2013-10-21	12.92	12.97	12.91	12.96	35595
2013-10-22	13.05	13.05	12.98	12.99	95211
2013-10-23	12.98	13.15	12.98	13.14	73301
2013-10-24	13.17	13.24	13.15	13.18	55645
2013-10-25	13.16	13.25	13.16	13.21	80289
2013-10-28	13.19	13.29	13.19	13.28	89976
2013-10-29	13.26	13.31	13.22	13.25	98580
2013-10-30	13.25	13.27	13.15	13.23	79480
2013-10-31	13.21	13.22	13.17	13.18	31146
2013-11-01	13.18	13.18	13.07	13.09	52388
2013-11-04	13.01	13.14	13.01	13.01	57584
2013-11-05	13.00	13.07	12.93	13.06	40789
2013-11-06	13.00	13.06	12.96	12.99	53170
2013-11-07	12.99	13.15	12.99	13.15	74820
2013-11-08	13.02	13.04	12.87	12.93	65732
2013-11-11	12.90	12.95	12.80	12.83	39761
2013-11-12	12.86	12.86	12.70	12.75	48485
2013-11-13	12.63	12.79	12.62	12.72	62488
2013-11-14	12.70	12.72	12.63	12.64	77378
2013-11-15	12.63	12.65	12.59	12.61	51960
2013-11-18	12.55	12.61	12.53	12.53	74822
2013-11-19	12.50	12.60	12.50	12.54	71095
2013-11-20	12.52	12.60	12.52	12.55	58797
2013-11-21	12.57	12.57	12.50	12.53	49942
2013-11-22	12.58	12.59	12.45	12.55	55303
2013-11-25	12.52	12.60	12.45	12.49	90900
2013-11-26	12.48	12.52	12.38	12.46	95476
2013-11-27	12.45	12.49	12.43	12.48	42296
2013-11-29	12.45	12.46	12.35	12.41	31863
2013-12-02	12.43	12.45	12.29	12.38	77340
2013-12-03	12.41	12.41	12.25	12.39	81431
2013-12-04	12.42	12.42	12.25	12.29	87200
2013-12-05	12.23	12.28	12.20	12.26	71374
2013-12-06	12.27	12.33	12.22	12.30	72335
2013-12-09	12.25	12.33	12.19	12.30	88943
2013-12-10	12.25	12.36	12.22	12.36	62510
2013-12-11	12.30	12.31	12.15	12.30	122446
2013-12-12	12.31	12.38	12.30	12.37	97524
2013-12-13	12.28	12.37	12.28	12.34	104746
2013-12-16	12.36	12.36	12.27	12.34	119290
2013-12-17	12.40	12.46	12.37	12.41	183838
2013-12-18	12.41	12.46	12.40	12.42	237753
2013-12-19	12.36	12.60	12.36	12.60	100851
2013-12-20	12.58	12.69	12.58	12.68	144601
2013-12-23	12.74	12.87	12.73	12.85	119324
2013-12-24	12.87	12.89	12.78	12.84	66801
2013-12-26	12.86	12.86	12.83	12.84	64544
2013-12-27	12.84	12.84	12.70	12.73	80906
2013-12-30	12.67	12.79	12.67	12.74	94697
2013-12-31	12.85	12.85	12.73	12.85	147532
2014-01-02	12.86	12.86	12.67	12.81	56025
2014-01-03	12.86	12.88	12.69	12.83	34905
2014-01-06	12.78	12.98	12.78	12.95	99344
2014-01-07	12.96	13.00	12.84	12.88	120908
2014-01-08	12.86	12.96	12.73	12.96	53467
2014-01-09	13.01	13.01	12.88	12.97	63925
2014-01-10	12.96	13.17	12.96	13.17	70314
2014-01-13	13.16	13.17	13.06	13.11	57098
2014-01-14	13.13	13.15	13.10	13.14	75895
2014-01-15	13.15	13.18	13.10	13.13	89276
2014-01-16	13.13	13.20	13.13	13.19	56034
2014-01-17	13.21	13.57	13.21	13.37	120061
2014-01-21	13.35	13.48	13.35	13.42	70622
2014-01-22	13.43	13.48	13.42	13.43	31010
2014-01-23	13.43	13.61	13.43	13.52	47048
2014-01-24	13.55	13.56	13.42	13.44	113958
2014-01-27	13.44	13.48	13.30	13.31	67483
2014-01-28	13.31	13.40	13.30	13.36	31031
2014-01-29	13.43	13.48	13.38	13.40	84846
2014-01-30	13.45	13.58	13.43	13.55	71728
2014-01-31	13.55	13.60	13.55	13.57	30398
2014-02-03	13.60	13.67	13.58	13.62	45517
2014-02-04	13.66	13.67	13.56	13.57	33376
2014-02-05	13.58	13.68	13.53	13.62	127678
2014-02-06	13.64	13.64	13.55	13.62	29412
2014-02-07	13.67	13.68	13.61	13.66	25938
2014-02-10	13.63	13.77	13.63	13.75	26830
2014-02-11	13.78	13.84	13.74	13.84	57341
2014-02-12	13.72	13.80	13.61	13.63	61263
2014-02-13	13.61	13.69	13.61	13.63	29604
2014-02-14	13.63	13.63	13.51	13.54	36705
2014-02-18	13.58	13.58	13.47	13.47	24558
2014-02-19	13.53	13.71	13.53	13.69	45077
2014-02-20	13.74	13.78	13.65	13.77	53701
2014-02-21	13.81	13.87	13.80	13.83	32369
2014-02-24	13.91	13.91	13.84	13.85	19301
2014-02-25	13.89	13.89	13.82	13.87	16774
2014-02-26	13.93	13.94	13.89	13.94	32905
2014-02-27	13.95	14.00	13.95	13.96	8255
2014-02-28	14.00	14.08	13.98	14.07	29192
2014-03-03	14.14	14.14	13.86	13.91	85135
2014-03-04	13.97	13.97	13.90	13.90	31712
2014-03-05	13.96	13.96	13.90	13.95	38565
2014-03-06	13.95	13.95	13.83	13.85	111598
2014-03-07	13.80	13.82	13.68	13.70	79592
2014-03-10	13.67	13.74	13.67	13.73	87232
2014-03-11	13.70	13.77	13.70	13.75	25295
2014-03-12	13.73	13.78	13.73	13.77	45528
2014-03-13	13.76	13.84	13.76	13.80	25559
2014-03-14	13.80	13.85	13.77	13.77	22729
2014-03-17	13.85	13.87	13.83	13.85	18950
2014-03-18	13.86	13.86	13.75	13.78	35374
2014-03-19	13.81	13.85	13.72	13.72	16545
2014-03-20	13.64	13.66	13.60	13.63	37772
2014-03-21	13.63	13.72	13.63	13.64	36443
2014-03-24	13.64	13.77	13.64	13.76	30858
2014-03-25	13.79	13.83	13.77	13.82	18515
2014-03-26	13.84	13.88	13.81	13.88	20734
2014-03-27	13.83	13.92	13.82	13.87	35698
2014-03-28	13.88	13.91	13.87	13.90	30310
2014-03-31	13.94	13.94	13.86	13.89	39054
2014-04-01	13.95	13.95	13.75	13.76	42750
2014-04-02	13.79	13.80	13.73	13.74	35160
2014-04-03	13.66	13.81	13.66	13.76	53879
2014-04-04	13.76	13.89	13.76	13.82	93204
2014-04-07	13.96	13.96	13.79	13.81	52425
2014-04-08	13.77	13.86	13.77	13.80	73082
2014-04-09	13.82	13.89	13.79	13.89	15570
2014-04-10	13.86	13.92	13.86	13.90	36533
2014-04-11	13.81	13.86	13.80	13.83	23417
2014-04-14	13.82	13.86	13.78	13.78	32283
2014-04-15	13.86	13.87	13.83	13.85	26828
2014-04-16	13.90	13.93	13.86	13.91	34289
2014-04-17	13.96	13.97	13.89	13.89	15233
2014-04-21	13.93	13.97	13.90	13.97	23462
2014-04-22	14.01	14.09	14.01	14.08	40136
2014-04-23	14.12	14.18	14.11	14.15	35180
2014-04-24	14.13	14.17	14.12	14.13	21984
2014-04-25	14.13	14.30	14.12	14.30	49802
2014-04-28	14.37	14.39	14.25	14.25	50612
2014-04-29	14.25	14.31	14.21	14.22	24052
2014-04-30	14.21	14.29	14.20	14.21	27052
2014-05-01	14.27	14.33	14.23	14.30	14808
2014-05-02	14.21	14.25	14.20	14.21	41953
2014-05-05	14.18	14.29	14.17	14.23	37996
2014-05-06	14.18	14.30	14.14	14.21	112552
2014-05-07	14.27	14.35	14.26	14.34	28020
2014-05-08	14.32	14.35	14.30	14.35	31130
2014-05-09	14.31	14.37	14.30	14.33	37610
2014-05-12	14.37	14.39	14.32	14.33	24135
2014-05-13	14.22	14.24	14.21	14.22	54983
2014-05-14	14.23	14.29	14.20	14.22	33187
2014-05-15	14.27	14.34	14.25	14.31	48626
2014-05-16	14.32	14.34	14.24	14.27	45944
2014-05-19	14.26	14.34	14.25	14.26	69671
2014-05-20	14.31	14.33	14.24	14.28	90651
2014-05-21	14.27	14.30	14.24	14.27	48975
2014-05-22	14.31	14.34	14.24	14.27	26724
2014-05-23	14.29	14.30	14.23	14.24	40702
2014-05-27	14.23	14.27	14.22	14.22	21983
2014-05-28	14.27	14.32	14.26	14.32	35731
2014-05-29	14.34	14.38	14.30	14.37	34147
2014-05-30	14.33	14.35	14.25	14.25	62342
2014-06-02	14.27	14.31	14.25	14.26	63956
2014-06-03	14.27	14.36	14.25	14.26	94278
2014-06-04	14.13	14.18	14.10	14.10	88703
2014-06-05	14.13	14.13	14.07	14.09	54426
2014-06-06	14.16	14.16	14.08	14.10	55346
2014-06-09	14.08	14.24	14.08	14.23	79335
2014-06-10	14.27	14.27	14.20	14.22	104315
2014-06-11	14.22	14.22	14.00	14.00	360972
2014-06-12	14.00	14.08	14.00	14.08	241030
2014-06-13	14.04	14.06	13.95	13.95	262225
2014-06-16	13.92	13.98	13.87	13.89	232207
2014-06-17	13.85	13.90	13.55	13.68	446172
2014-06-18	13.63	13.71	13.62	13.66	359711
2014-06-19	13.72	13.74	13.61	13.67	248557
2014-06-20	13.63	13.77	13.63	13.73	223353
2014-06-23	13.80	13.91	13.79	13.90	152200
2014-06-24	13.88	13.94	13.88	13.92	182397
2014-06-25	13.97	13.99	13.93	13.96	110073
2014-06-26	13.95	13.97	13.93	13.96	141895
2014-06-27	13.95	14.08	13.93	14.06	251813
2014-06-30	14.03	14.05	13.94	13.97	148760
2014-07-01	13.96	13.97	13.78	13.90	221121
2014-07-02	13.85	13.90	13.70	13.72	216687
2014-07-03	13.66	13.72	13.64	13.70	206710
2014-07-07	13.70	13.82	13.69	13.82	238116
2014-07-08	13.85	13.87	13.78	13.80	211756
2014-07-09	13.78	13.80	13.73	13.79	257455
2014-07-10	13.82	13.82	13.71	13.74	178512
2014-07-11	13.78	13.92	13.78	13.86	147152
2014-07-14	13.91	14.02	13.75	13.93	372055
2014-07-15	13.93	13.96	13.88	13.89	127579
2014-07-16	13.90	13.99	13.89	13.93	114460
2014-07-17	13.92	14.03	13.92	13.95	153896
2014-07-18	13.99	13.99	13.88	13.91	136961
2014-07-21	13.89	13.99	13.89	13.93	201491
2014-07-22	13.98	13.98	13.89	13.98	204567
2014-07-23	13.98	14.05	13.96	14.03	175971
2014-07-24	13.98	14.01	13.93	13.96	96730
2014-07-25	13.95	14.00	13.95	13.97	140224
2014-07-28	13.97	13.99	13.94	13.94	70357
2014-07-29	13.95	13.97	13.89	13.91	162841
2014-07-30	13.90	13.93	13.82	13.82	252209
2014-07-31	13.79	13.87	13.77	13.80	200475
2014-08-01	13.85	13.87	13.81	13.84	199562
2014-08-04	13.82	13.83	13.80	13.80	201185
2014-08-05	13.80	13.84	13.80	13.84	81465
2014-08-06	13.85	13.92	13.84	13.87	136072
2014-08-07	13.87	13.98	13.86	13.95	163343
2014-08-08	13.95	14.05	13.95	14.03	117004
2014-08-11	14.03	14.13	14.01	14.06	186083
2014-08-12	14.13	14.14	14.04	14.09	195363
2014-08-13	14.05	14.05	13.95	13.98	220536
2014-08-14	14.04	14.04	13.93	13.97	197173
2014-08-15	13.97	13.99	13.94	13.96	192248
2014-08-18	13.90	13.94	13.89	13.90	276599
2014-08-19	13.91	14.01	13.91	14.01	226670
2014-08-20	14.02	14.09	14.00	14.06	233021
2014-08-21	14.07	14.12	14.02	14.04	169665
2014-08-22	14.08	14.08	14.00	14.03	100040
2014-08-25	14.00	14.04	13.91	14.03	216565
2014-08-26	14.07	14.13	14.03	14.11	201657
2014-08-27	14.15	14.22	14.10	14.20	271311
2014-08-28	14.19	14.26	14.19	14.26	169828
2014-08-29	14.24	14.28	14.13	14.26	160408
2014-09-02	14.25	14.26	14.19	14.24	170838
2014-09-03	14.25	14.39	14.25	14.33	263041
2014-09-04	14.28	14.34	14.28	14.34	295046
2014-09-05	14.35	14.38	14.30	14.31	254138
2014-09-08	14.36	14.40	14.30	14.31	155076
2014-09-09	14.35	14.41	14.32	14.40	164158
2014-09-10	14.37	14.47	14.36	14.45	180892
2014-09-11	14.40	14.40	14.31	14.34	149727
2014-09-12	14.28	14.32	14.06	14.18	274532
2014-09-15	14.21	14.22	14.05	14.13	321723
2014-09-16	14.07	14.09	13.99	14.02	238458
2014-09-17	14.00	14.07	13.99	14.07	282342
2014-09-18	14.05	14.18	14.05	14.17	146652
2014-09-19	14.17	14.20	14.10	14.13	224342
2014-09-22	14.17	14.17	14.10	14.16	87684
2014-09-23	14.09	14.21	14.09	14.21	132619
2014-09-24	14.23	14.24	14.17	14.24	168293
2014-09-25	14.23	14.25	14.18	14.21	110673
2014-09-26	14.17	14.26	14.17	14.19	133468
2014-09-29	14.19	14.25	14.18	14.21	107820
2014-09-30	14.20	14.25	14.20	14.25	108124
2014-10-01	14.33	14.33	14.25	14.31	151161
2014-10-02	14.37	14.38	14.28	14.34	211920
2014-10-03	14.29	14.38	14.29	14.32	174368
2014-10-06	14.35	14.37	14.30	14.33	180378
2014-10-07	14.37	14.45	14.35	14.42	165376
2014-10-08	14.40	14.57	14.40	14.52	231778
2014-10-09	14.53	14.55	14.44	14.52	229964
2014-10-10	14.43	14.46	14.38	14.39	137277
2014-10-13	14.46	14.46	14.30	14.32	177008
2014-10-14	14.33	14.38	14.29	14.34	160668
2014-10-15	14.37	14.50	14.37	14.49	193208
2014-10-16	14.53	14.57	14.46	14.57	171828
2014-10-17	14.52	14.65	14.52	14.64	272968
2014-10-20	14.61	14.64	14.55	14.60	184829
2014-10-21	14.65	14.65	14.52	14.54	163370
2014-10-22	14.59	14.64	14.56	14.63	117124
2014-10-23	14.65	14.72	14.64	14.66	158897
2014-10-24	14.71	14.72	14.66	14.70	141524
2014-10-27	14.73	14.73	14.67	14.70	73812
2014-10-28	14.74	14.74	14.67	14.73	129245
2014-10-29	14.74	14.82	14.71	14.75	136468
2014-10-30	14.79	14.81	14.72	14.80	136528
2014-10-31	14.84	14.85	14.78	14.83	126568
2014-11-03	14.87	14.87	14.77	14.78	122385
2014-11-04	14.84	14.85	14.79	14.84	136719
2014-11-05	14.87	14.92	14.85	14.87	138368
2014-11-06	14.98	15.01	14.92	14.98	298668
2014-11-07	14.94	14.99	14.84	14.90	188192
2014-11-10	14.85	14.95	14.83	14.83	138880
2014-11-11	14.88	14.98	14.86	14.98	112996
2014-11-12	14.90	14.91	14.78	14.80	176361
2014-11-13	14.75	14.79	14.72	14.73	46094
2014-11-14	14.67	14.72	14.63	14.70	174634
2014-11-17	14.71	14.73	14.52	14.55	145935
2014-11-18	14.55	14.66	14.53	14.56	157718
2014-11-19	14.60	14.60	14.55	14.56	97866
2014-11-20	14.57	14.68	14.56	14.64	242961
2014-11-21	14.58	14.65	14.58	14.65	148683
2014-11-24	14.61	14.63	14.50	14.50	253460
2014-11-25	14.45	14.52	14.41	14.52	392373
2014-11-26	14.50	14.61	14.49	14.60	223795
2014-11-28	14.52	14.59	14.51	14.55	139596
2014-12-01	14.66	14.66	14.56	14.62	217813
2014-12-02	14.59	14.84	14.59	14.83	192271
2014-12-03	14.76	14.87	14.76	14.77	276539
2014-12-04	14.77	14.80	14.74	14.78	156794
2014-12-05	14.78	14.83	14.73	14.82	156233
2014-12-08	14.80	14.83	14.77	14.83	240698
2014-12-09	14.82	14.87	14.76	14.83	208287
2014-12-10	14.87	14.95	14.86	14.93	246855
2014-12-11	14.93	14.93	14.70	14.78	311557
2014-12-12	14.75	14.76	14.58	14.66	299357
2014-12-15	14.72	14.95	14.64	14.93	263437
2014-12-16	14.83	14.96	14.78	14.81	177982
2014-12-17	14.80	14.99	14.80	14.95	162917
2014-12-18	14.96	15.01	14.88	14.96	270507
2014-12-19	14.95	15.04	14.91	14.97	109758
2014-12-22	14.99	15.04	14.95	14.95	115648
2014-12-23	15.05	15.05	14.93	14.93	135987
2014-12-24	14.97	14.98	14.89	14.92	67508
2014-12-26	14.95	15.02	14.90	14.99	159489
2014-12-29	14.95	15.04	14.94	14.95	216403
2014-12-30	14.93	15.03	14.92	14.99	181430
2014-12-31	15.04	15.12	14.99	15.05	190775
2015-01-02	14.95	15.07	14.90	15.06	166326
2015-01-05	15.03	15.08	14.99	15.08	166705
2015-01-06	15.11	15.15	15.07	15.12	195814
2015-01-07	15.12	15.20	15.11	15.20	166662
2015-01-08	15.15	15.19	15.11	15.12	200784
2015-01-09	15.10	15.20	15.05	15.20	183544
2015-01-12	15.16	15.33	15.16	15.32	236950
2015-01-13	15.21	15.38	15.21	15.34	250557
2015-01-14	15.35	15.39	15.31	15.36	228303
2015-01-15	15.43	15.49	15.36	15.39	269835
2015-01-16	15.45	15.47	15.43	15.47	163511
2015-01-20	15.54	15.54	15.47	15.53	159789
2015-01-21	15.59	15.59	15.45	15.51	177932
2015-01-22	15.50	15.59	15.49	15.55	152304
2015-01-23	15.60	15.60	15.50	15.54	156859
2015-01-26	15.52	15.54	15.48	15.48	169273
2015-01-27	15.56	15.60	15.51	15.56	131506
2015-01-28	15.61	15.67	15.54	15.60	208273
2015-01-29	15.65	15.72	15.62	15.67	251439
2015-01-30	15.72	15.77	15.70	15.73	187781
2015-02-02	15.85	15.87	15.70	15.75	273467
2015-02-03	15.79	15.82	15.68	15.71	253469
2015-02-04	15.68	15.68	15.60	15.65	166395
2015-02-05	15.63	15.69	15.60	15.60	133818
2015-02-06	15.59	15.62	15.55	15.59	185158
2015-02-09	15.58	15.67	15.54	15.63	155810
2015-02-10	15.61	15.64	15.56	15.64	156888
2015-02-11	15.57	15.57	15.42	15.46	187601
2015-02-12	15.42	15.43	15.26	15.27	237327
2015-02-13	15.32	15.32	15.18	15.20	195150
2015-02-17	15.08	15.15	14.85	14.90	561966
2015-02-18	14.96	15.02	14.88	14.97	418109
2015-02-19	14.94	15.10	14.94	15.10	181555
2015-02-20	15.12	15.17	15.11	15.16	102958
2015-02-23	15.17	15.20	15.16	15.18	102071
2015-02-24	15.15	15.25	15.15	15.24	145362
2015-02-25	15.26	15.33	15.22	15.26	151461
2015-02-26	15.25	15.28	15.11	15.12	199026
2015-02-27	15.14	15.34	15.13	15.34	95082
2015-03-02	15.37	15.37	15.25	15.31	250293
2015-03-03	15.31	15.53	15.31	15.45	451763
2015-03-04	15.48	15.53	15.46	15.49	107883
2015-03-05	15.49	15.51	15.43	15.49	153777
2015-03-06	15.39	15.40	15.05	15.11	442856
2015-03-09	15.11	15.21	15.09	15.13	185681
2015-03-10	15.18	15.25	15.18	15.12	164492
2015-03-11	15.15	15.16	15.06	15.16	134710
2015-03-12	15.16	15.20	15.14	15.17	98172
2015-03-13	15.19	15.20	15.15	15.20	42903
2015-03-16	15.23	15.23	15.05	15.07	149041
2015-03-17	15.14	15.14	15.00	15.06	113525
2015-03-18	15.13	15.32	15.02	15.32	140137
2015-03-19	15.30	15.30	15.10	15.20	130840
2015-03-20	15.20	15.33	15.20	15.31	158944
2015-03-23	15.33	15.36	15.28	15.30	103382
2015-03-24	15.30	15.30	15.20	15.27	145291
2015-03-25	15.25	15.25	15.19	15.23	127403
2015-03-26	15.21	15.24	15.18	15.23	66653
2015-03-27	15.27	15.30	15.24	15.29	126555
2015-03-30	15.29	15.29	15.20	15.21	126486
2015-03-31	15.20	15.29	15.16	15.29	124113
2015-04-01	15.30	15.34	15.25	15.28	215957
2015-04-02	15.25	15.30	15.22	15.26	149256
2015-04-06	15.30	15.34	15.25	15.27	123329
2015-04-07	15.28	15.34	15.25	15.30	137428
2015-04-08	15.29	15.33	15.26	15.33	120353
2015-04-09	15.29	15.40	15.29	15.39	237472
2015-04-10	15.40	15.45	15.36	15.40	156528
2015-04-13	15.33	15.33	15.25	15.27	197188
2015-04-14	15.30	15.39	15.30	15.37	137464
2015-04-15	15.40	15.41	15.35	15.37	101417
2015-04-16	15.35	15.43	15.32	15.42	69064
2015-04-17	15.42	15.48	15.39	15.41	230872
2015-04-20	15.48	15.49	15.42	15.44	82464
2015-04-21	15.47	15.47	15.43	15.45	64114
2015-04-22	15.46	15.48	15.40	15.47	180349
2015-04-23	15.49	15.53	15.47	15.51	118652
2015-04-24	15.48	15.51	15.46	15.49	119775
2015-04-27	15.52	15.54	15.47	15.51	135804
2015-04-28	15.46	15.54	15.46	15.51	154731
2015-04-29	15.50	15.51	15.46	15.49	146430
2015-04-30	15.46	15.49	15.40	15.43	154454
2015-05-01	15.47	15.47	15.35	15.38	154270
2015-05-04	15.42	15.43	15.34	15.36	216803
2015-05-05	15.39	15.39	15.30	15.38	201258
2015-05-06	15.32	15.38	15.17	15.24	358576
2015-05-07	15.25	15.28	15.20	15.21	204953
2015-05-08	15.25	15.36	15.23	15.27	185876
2015-05-11	15.27	15.27	15.19	15.23	234602
2015-05-12	15.17	15.28	15.13	15.24	204865
2015-05-13	15.18	15.20	15.13	15.16	145425
2015-05-14	15.13	15.25	15.13	15.21	121786
2015-05-15	15.19	15.27	15.18	15.27	76072
2015-05-18	15.27	15.27	15.13	15.19	126684
2015-05-19	15.14	15.22	15.10	15.16	172066
2015-05-20	15.15	15.17	15.07	15.12	153173
2015-05-21	15.15	15.15	15.11	15.14	144547
2015-05-22	15.14	15.14	15.05	15.09	135010
2015-05-26	15.06	15.14	15.04	15.06	157001
2015-05-27	15.13	15.15	15.07	15.10	153793
2015-05-28	15.08	15.09	15.04	15.05	108131
2015-05-29	15.04	15.10	15.01	15.08	221609
2015-06-01	15.14	15.20	15.09	15.19	131860
2015-06-02	15.18	15.18	15.13	15.13	254452
2015-06-03	15.10	15.12	15.07	15.09	137750
2015-06-04	15.04	15.10	15.01	15.07	141149
2015-06-05	15.00	15.03	14.86	14.94	300939
2015-06-08	14.96	14.96	14.76	14.83	322124
2015-06-09	14.81	14.81	14.46	14.48	612522
2015-06-10	14.39	14.55	14.33	14.45	360167
2015-06-11	14.45	14.46	14.37	14.43	436893
2015-06-12	14.48	14.52	14.40	14.44	146017
2015-06-15	14.44	14.55	14.44	14.54	161958
2015-06-16	14.49	14.57	14.40	14.46	188670
2015-06-17	14.42	14.53	14.40	14.51	118517
2015-06-18	14.49	14.65	14.49	14.64	120945
2015-06-19	14.64	14.69	14.61	14.68	148072
2015-06-22	14.61	14.64	14.57	14.59	138921
2015-06-23	14.57	14.62	14.57	14.58	99743
2015-06-24	14.54	14.56	14.47	14.49	114485
2015-06-25	14.52	14.52	14.43	14.43	170020
2015-06-26	14.41	14.45	14.27	14.41	294801
2015-06-29	14.36	14.36	14.14	14.18	293832
2015-06-30	14.16	14.38	14.15	14.38	188189
2015-07-01	14.42	14.54	14.33	14.52	267902
2015-07-02	14.55	14.55	14.40	14.44	142810
2015-07-06	14.40	14.51	14.40	14.50	105039
2015-07-07	14.53	14.61	14.53	14.59	157451
2015-07-08	14.53	14.63	14.52	14.60	117767
2015-07-09	14.61	14.61	14.54	14.56	88184
2015-07-10	14.54	14.68	14.52	14.68	199156
2015-07-13	14.61	14.61	14.48	14.49	149374
2015-07-14	14.49	14.49	14.42	14.46	150282
2015-07-15	14.44	14.45	14.40	14.43	88398
2015-07-16	14.45	14.46	14.38	14.40	130928
2015-07-17	14.43	14.45	14.34	14.37	84037
2015-07-20	14.34	14.39	14.31	14.38	68465
2015-07-21	14.36	14.42	14.33	14.37	112546
2015-07-22	14.40	14.40	14.36	14.40	48024
2015-07-23	14.36	14.44	14.34	14.44	95424
2015-07-24	14.47	14.47	14.38	14.40	52208
2015-07-27	14.46	14.46	14.38	14.38	69601
2015-07-28	14.37	14.43	14.37	14.40	74395
2015-07-29	14.41	14.47	14.40	14.43	93026
2015-07-30	14.46	14.46	14.37	14.40	81524
2015-07-31	14.41	14.48	14.40	14.48	61713
2015-08-03	14.51	14.55	14.45	14.49	105500
2015-08-04	14.54	14.55	14.49	14.49	121378
2015-08-05	14.54	14.54	14.42	14.44	111083
2015-08-06	14.45	14.50	14.44	14.46	94552
2015-08-07	14.47	14.50	14.45	14.48	70694
2015-08-10	14.48	14.54	14.48	14.49	149085
2015-08-11	14.49	14.60	14.49	14.59	106367
2015-08-12	14.52	14.56	14.50	14.55	118796
2015-08-13	14.54	14.60	14.51	14.60	86338
2015-08-14	14.54	14.58	14.48	14.52	89104
2015-08-17	14.53	14.55	14.50	14.55	120787
2015-08-18	14.58	14.62	14.53	14.62	159345
2015-08-19	14.61	14.61	14.54	14.57	109843
2015-08-20	14.60	14.62	14.55	14.61	111865
2015-08-21	14.62	14.63	14.54	14.54	151342
2015-08-24	14.40	14.50	14.37	14.50	208738
2015-08-25	14.57	14.58	14.49	14.54	103122
2015-08-26	14.54	14.54	14.49	14.51	116147
2015-08-27	14.58	14.58	14.45	14.50	168355
2015-08-28	14.45	14.48	14.41	14.43	116251
2015-08-31	14.49	14.51	14.44	14.45	157477
2015-09-01	14.51	14.57	14.48	14.56	189740
2015-09-02	14.62	14.66	14.56	14.65	112041
2015-09-03	14.66	14.66	14.58	14.66	75753
2015-09-04	14.62	14.81	14.62	14.81	104822
2015-09-08	14.80	14.83	14.76	14.80	99630
2015-09-09	14.80	14.80	14.75	14.78	97112
2015-09-10	14.86	14.86	14.77	14.79	107558
2015-09-11	14.73	14.76	14.71	14.74	75559
2015-09-14	14.74	14.80	14.68	14.68	108394
2015-09-15	14.72	14.72	14.62	14.62	93076
2015-09-16	14.67	14.75	14.63	14.72	127253
2015-09-17	14.71	14.81	14.69	14.75	147758
2015-09-18	14.90	14.96	14.81	14.92	127474
2015-09-21	14.91	14.95	14.82	14.84	80795
2015-09-22	14.81	14.89	14.81	14.83	115734
2015-09-23	14.89	14.93	14.85	14.89	71099
2015-09-24	14.89	14.90	14.81	14.84	102578
2015-09-25	14.84	14.84	14.77	14.79	136200
2015-09-28	14.78	14.89	14.78	14.85	96230
2015-09-29	14.90	14.98	14.87	14.97	131149
2015-09-30	14.92	14.99	14.92	14.95	167232
2015-10-01	15.06	15.10	14.99	15.03	134678
2015-10-02	15.12	15.19	15.06	15.19	125583
2015-10-05	15.17	15.21	15.12	15.20	133593
2015-10-06	15.15	15.22	15.14	15.17	136949
2015-10-07	15.20	15.22	15.17	15.19	65731
2015-10-08	15.19	15.28	15.18	15.27	99305
2015-10-09	15.30	15.30	15.22	15.22	146297
2015-10-12	15.31	15.36	15.25	15.31	144503
2015-10-13	15.30	15.34	15.23	15.33	94987
2015-10-14	15.27	15.30	15.24	15.26	107158
2015-10-15	15.32	15.32	15.25	15.26	122373
2015-10-16	15.34	15.34	15.29	15.30	82951
2015-10-19	15.30	15.35	15.28	15.35	108349
2015-10-20	15.36	15.36	15.21	15.26	257899
2015-10-21	15.29	15.29	15.17	15.17	189009
2015-10-22	15.22	15.28	15.19	15.23	117930
2015-10-23	15.29	15.38	15.24	15.38	112745
2015-10-26	15.34	15.39	15.08	15.23	298033
2015-10-27	15.17	15.24	15.13	15.15	129571
2015-10-28	15.12	15.28	15.12	15.24	126755
2015-10-29	15.25	15.29	15.18	15.26	119278
2015-10-30	15.29	15.32	15.21	15.28	180363
2015-11-02	15.31	15.43	15.29	15.42	140443
2015-11-03	15.44	15.46	15.38	15.41	150204
2015-11-04	15.43	15.48	15.38	15.43	128602
2015-11-05	15.38	15.49	15.26	15.27	157400
2015-11-06	15.22	15.23	15.00	15.02	317121
2015-11-09	14.95	14.95	14.76	14.88	245512
2015-11-10	14.82	14.94	14.81	14.92	88411
2015-11-11	15.02	15.15	14.92	15.03	137638
2015-11-12	14.97	15.05	14.97	15.02	96935
2015-11-13	15.03	15.05	14.97	14.99	138683
2015-11-16	15.04	15.05	15.00	15.04	46973
2015-11-17	14.99	15.05	14.94	15.00	108360
2015-11-18	14.96	15.02	14.95	14.97	119706
2015-11-19	14.98	15.03	14.91	15.03	105290
2015-11-20	15.03	15.08	14.95	15.04	84087
2015-11-23	15.07	15.14	15.01	15.04	111297
2015-11-24	15.03	15.07	15.00	15.03	79636
2015-11-25	15.08	15.11	15.02	15.04	112010
2015-11-27	15.02	15.07	15.01	15.04	24721
2015-11-30	15.03	15.06	14.93	14.98	111998
2015-12-01	15.08	15.12	15.02	15.03	163624
2015-12-02	15.06	15.09	14.92	14.95	210466
2015-12-03	14.93	14.97	14.81	14.82	209697
2015-12-04	14.82	15.00	14.80	14.98	199251
2015-12-07	14.89	14.99	14.80	14.98	149668
2015-12-08	14.83	15.01	14.83	15.01	200806
2015-12-09	14.92	14.97	14.84	14.94	168505
2015-12-10	14.92	15.05	14.90	14.94	113026
2015-12-11	14.94	15.12	14.90	14.93	249412
2015-12-14	14.96	14.97	14.80	14.86	138301
2015-12-15	14.81	14.90	14.77	14.88	143764
2015-12-16	14.92	15.03	14.85	15.03	113769
2015-12-17	14.98	15.13	14.98	15.13	174738
2015-12-18	15.14	15.24	15.09	15.22	145170
2015-12-21	15.28	15.28	15.20	15.24	92614
2015-12-22	15.24	15.24	15.18	15.20	90129
2015-12-23	15.24	15.30	15.24	15.26	124047
2015-12-24	15.22	15.24	15.15	15.18	55249
2015-12-28	15.21	15.22	15.13	15.19	181044
2015-12-29	15.20	15.30	15.18	15.24	118794
2015-12-30	15.25	15.39	15.25	15.36	129015
2015-12-31	15.40	15.48	15.35	15.48	162162
2016-01-04	15.43	15.47	15.37	15.46	103718
2016-01-05	15.48	15.57	15.43	15.55	258405
2016-01-06	15.59	15.62	15.51	15.59	201260
2016-01-07	15.53	15.64	15.46	15.58	189430
2016-01-08	15.56	15.65	15.51	15.65	183678
2016-01-11	15.65	15.65	15.53	15.63	73065
2016-01-12	15.65	15.67	15.46	15.46	279003
2016-01-13	15.53	15.55	15.36	15.39	156034
2016-01-14	15.45	15.54	15.36	15.52	166441
2016-01-15	15.55	15.63	15.53	15.60	159419
2016-01-19	15.68	15.69	15.46	15.49	329177
2016-01-20	15.54	15.54	15.25	15.40	217028
2016-01-21	15.44	15.50	15.35	15.44	223205
2016-01-22	15.54	15.63	15.44	15.55	124904
2016-01-25	15.61	15.61	15.51	15.59	114070
2016-01-26	15.66	15.66	15.52	15.64	111896
2016-01-27	15.64	15.69	15.56	15.57	121152
2016-01-28	15.64	15.72	15.59	15.71	193051
2016-01-29	15.76	15.80	15.69	15.80	156952
2016-02-01	15.73	15.80	15.68	15.77	147298
2016-02-02	15.78	15.84	15.75	15.84	146066
2016-02-03	15.85	15.90	15.79	15.87	122969
2016-02-04	15.89	15.93	15.85	15.91	79216
2016-02-05	15.96	16.02	15.93	15.99	99031
2016-02-08	15.99	16.04	15.91	16.00	208522
2016-02-09	16.04	16.05	15.96	15.93	149340
2016-02-10	15.98	16.02	15.96	16.00	64366
2016-02-11	15.99	16.00	15.87	15.97	202813
2016-02-12	15.97	15.97	15.83	15.88	166655
2016-02-16	15.87	15.87	15.72	15.73	124149
2016-02-17	15.79	15.79	15.59	15.69	217948
2016-02-18	15.65	15.70	15.62	15.70	75277
2016-02-19	15.75	15.80	15.68	15.79	110787
2016-02-22	15.85	15.86	15.78	15.84	111788
2016-02-23	15.84	15.96	15.84	15.95	101058
2016-02-24	15.97	16.05	15.94	15.99	118040
2016-02-25	15.99	16.01	15.83	15.90	162971
2016-02-26	15.83	15.85	15.62	15.71	242649
2016-02-29	15.76	15.88	15.76	15.84	105353
2016-03-01	15.93	16.00	15.85	16.00	246254
2016-03-02	16.00	16.00	15.78	15.78	218358
2016-03-03	15.85	15.89	15.77	15.80	175979
2016-03-04	15.77	15.85	15.76	15.77	152390
2016-03-07	15.82	15.83	15.71	15.82	162134
2016-03-08	15.88	15.92	15.77	15.82	199772
2016-03-09	15.82	15.91	15.81	15.91	110477
2016-03-10	15.95	15.97	15.87	15.87	167883
2016-03-11	15.87	15.89	15.83	15.85	97813
2016-03-14	15.80	15.96	15.80	15.96	106253
2016-03-15	15.90	15.95	15.81	15.85	137504
2016-03-16	15.87	15.96	15.87	15.96	76287
2016-03-17	15.91	15.98	15.89	15.94	100064
2016-03-18	15.89	15.94	15.88	15.90	76010
2016-03-21	15.92	15.95	15.86	15.91	78776
2016-03-22	15.94	16.02	15.92	16.02	126816
2016-03-23	16.00	16.04	15.95	16.02	179715
2016-03-24	15.96	16.04	15.95	15.99	173895
2016-03-28	16.00	16.05	15.96	16.05	85174
2016-03-29	16.05	16.13	16.02	16.09	198798
2016-03-30	16.10	16.11	16.00	16.08	137926
2016-03-31	16.05	16.11	16.05	16.10	89179
2016-04-01	16.10	16.28	16.07	16.24	192535
2016-04-04	16.26	16.32	16.25	16.29	177747
2016-04-05	16.31	16.32	16.26	16.32	150830
2016-04-06	16.32	16.36	16.20	16.24	162472
2016-04-07	16.24	16.32	16.20	16.21	155028
2016-04-08	16.32	16.33	16.11	16.13	171546
2016-04-11	16.24	16.26	16.16	16.20	117931
2016-04-12	16.25	16.27	16.20	16.17	148688
2016-04-13	16.17	16.21	16.08	16.15	180186
2016-04-14	16.10	16.16	16.00	16.02	189836
2016-04-15	16.10	16.13	16.06	16.10	115455
2016-04-18	16.20	16.21	16.07	16.18	129182
2016-04-19	16.20	16.20	16.00	16.04	220737
2016-04-20	16.12	16.16	16.02	16.08	103742
2016-04-21	16.12	16.13	16.08	16.08	62807
2016-04-22	16.11	16.14	16.08	16.14	121567
2016-04-25	16.12	16.13	16.06	16.07	118278
2016-04-26	16.12	16.14	16.04	16.05	143267
2016-04-27	16.13	16.18	16.08	16.16	151497
2016-04-28	16.17	16.19	16.10	16.13	110734
2016-04-29	16.18	16.21	16.17	16.18	86995
2016-05-02	16.26	16.29	16.25	16.27	161461
2016-05-03	16.36	16.40	16.31	16.38	146410
2016-05-04	16.40	16.42	16.26	16.28	136879
2016-05-05	16.37	16.37	16.25	16.27	133915
2016-05-06	16.36	16.36	16.23	16.35	106764
2016-05-09	16.39	16.58	16.35	16.58	173473
2016-05-10	16.52	16.60	16.49	16.51	149392
2016-05-11	16.51	16.56	16.46	16.55	148449
2016-05-12	16.47	16.54	16.44	16.45	153808
2016-05-13	16.53	16.57	16.40	16.43	173181
2016-05-16	16.47	16.51	16.38	16.38	145886
2016-05-17	16.52	16.52	16.30	16.40	169328
2016-05-18	16.35	16.40	16.25	16.28	126872
2016-05-19	16.20	16.21	15.93	15.94	272165
2016-05-20	15.95	16.06	15.95	16.04	132884
2016-05-23	16.08	16.21	16.06	16.20	145592
2016-05-24	16.30	16.30	16.17	16.17	93146
2016-05-25	16.25	16.25	16.22	16.25	70155
2016-05-26	16.25	16.29	16.22	16.28	119685
2016-05-27	16.34	16.34	16.26	16.26	60999
2016-05-31	16.16	16.19	16.09	16.14	233867
2016-06-01	16.16	16.37	16.16	16.37	148953
2016-06-02	16.44	16.48	16.35	16.40	143423
2016-06-03	16.44	16.49	16.32	16.32	130114
2016-06-06	16.35	16.44	16.35	16.37	101774
2016-06-07	16.48	16.50	16.39	16.45	160700
2016-06-08	16.53	16.56	16.50	16.56	239472
2016-06-09	16.58	16.60	16.40	16.49	210307
2016-06-10	16.53	16.57	16.44	16.46	135820
2016-06-13	16.39	16.48	16.35	16.40	100353
2016-06-14	16.47	16.60	16.42	16.54	114276
2016-06-15	16.61	16.81	16.56	16.78	211474
2016-06-16	16.79	16.79	16.63	16.71	189395
2016-06-17	16.78	16.80	16.72	16.75	159616
2016-06-20	16.77	16.78	16.67	16.70	81769
2016-06-21	16.69	16.73	16.66	16.73	133405
2016-06-22	16.74	16.79	16.69	16.73	151379
2016-06-23	16.69	16.75	16.69	16.70	107999
2016-06-24	16.67	16.82	16.67	16.80	139270
2016-06-27	16.86	16.89	16.82	16.89	106050
2016-06-28	16.90	16.92	16.84	16.92	100671
2016-06-29	16.96	17.00	16.91	16.95	118977
2016-06-30	16.99	17.00	16.91	16.95	101574
2016-07-01	17.04	17.04	16.92	17.02	147448
2016-07-05	17.09	17.11	17.06	17.11	130965
2016-07-06	17.16	17.16	17.05	17.12	176263
2016-07-07	17.15	17.16	17.09	17.11	122636
2016-07-08	17.17	17.18	17.09	17.18	119468
2016-07-11	17.20	17.20	17.06	17.06	187402
2016-07-12	17.07	17.10	16.92	16.88	206101
2016-07-13	16.91	16.93	16.64	16.65	249849
2016-07-14	16.79	16.83	16.31	16.36	573243
2016-07-15	16.39	16.55	16.39	16.46	194037
2016-07-18	16.55	16.67	16.50	16.59	184023
2016-07-19	16.67	16.75	16.56	16.74	139639
2016-07-20	16.77	16.81	16.73	16.79	107383
2016-07-21	16.82	16.87	16.81	16.84	95748
2016-07-22	16.81	16.88	16.81	16.87	74784
2016-07-25	16.89	16.89	16.83	16.83	83111
2016-07-26	16.86	16.88	16.83	16.85	76401
2016-07-27	16.88	16.94	16.86	16.89	162184
2016-07-28	16.94	16.94	16.82	16.87	101855
2016-07-29	16.90	16.91	16.83	16.90	123965
2016-08-01	16.90	16.92	16.86	16.90	135358
2016-08-02	16.88	16.93	16.83	16.91	134918
2016-08-03	16.89	16.94	16.86	16.91	175688
2016-08-04	16.94	17.02	16.89	16.93	160886
2016-08-05	16.90	16.95	16.89	16.89	146479
2016-08-08	16.91	16.92	16.87	16.91	77794
2016-08-09	16.91	16.97	16.87	16.89	84295
2016-08-10	16.91	16.94	16.82	16.78	161448
2016-08-11	16.83	16.90	16.83	16.89	92671
2016-08-12	16.89	16.93	16.82	16.92	157360
2016-08-15	16.92	16.92	16.75	16.81	198497
2016-08-16	16.86	16.86	16.70	16.71	150618
2016-08-17	16.76	16.80	16.70	16.73	83564
2016-08-18	16.79	16.82	16.74	16.80	107583
2016-08-19	16.76	16.82	16.70	16.73	132337
2016-08-22	16.80	16.80	16.74	16.78	85944
2016-08-23	16.80	16.80	16.74	16.75	86101
2016-08-24	16.72	16.76	16.62	16.69	152123
2016-08-25	16.63	16.70	16.63	16.68	97252
2016-08-26	16.67	16.70	16.56	16.56	168467
2016-08-29	16.58	16.63	16.56	16.60	133406
2016-08-30	16.66	16.74	16.57	16.71	129476
2016-08-31	16.73	16.84	16.71	16.72	160365
2016-09-01	16.79	16.79	16.75	16.79	152558
2016-09-02	16.83	16.84	16.75	16.78	152134
2016-09-06	16.82	16.90	16.78	16.90	112204
2016-09-07	16.90	16.90	16.81	16.81	101570
2016-09-08	16.85	16.90	16.83	16.90	116244
2016-09-09	16.83	16.86	16.69	16.72	177811
2016-09-12	16.72	16.72	16.50	16.47	260407
2016-09-13	16.51	16.52	16.35	16.41	160594
2016-09-14	16.47	16.47	16.30	16.37	215353
2016-09-15	16.33	16.43	16.33	16.37	91976
2016-09-16	16.43	16.43	16.22	16.25	146499
2016-09-19	16.30	16.33	16.23	16.31	129173
2016-09-20	16.35	16.37	16.25	16.26	81259
2016-09-21	16.35	16.37	16.27	16.37	109742
2016-09-22	16.43	16.53	16.43	16.53	110174
2016-09-23	16.55	16.56	16.46	16.48	127609
2016-09-26	16.54	16.60	16.45	16.60	106602
2016-09-27	16.60	16.64	16.48	16.54	115846
2016-09-28	16.53	16.59	16.48	16.48	188980
2016-09-29	16.43	16.48	16.35	16.35	95887
2016-09-30	16.35	16.44	16.32	16.43	124192
2016-10-03	16.36	16.47	16.36	16.41	89041
2016-10-04	16.45	16.46	16.27	16.28	170176
2016-10-05	16.29	16.34	16.10	16.15	231325
2016-10-06	16.10	16.15	15.97	16.08	243745
2016-10-07	16.20	16.24	16.07	16.13	185209
2016-10-10	16.13	16.18	16.08	16.10	87945
2016-10-11	16.08	16.09	15.96	15.94	94048
2016-10-12	15.96	15.98	15.60	15.61	321067
2016-10-13	15.61	15.61	15.34	15.35	348651
2016-10-14	15.37	15.45	15.12	15.14	440884
2016-10-17	15.19	15.25	15.01	15.13	370858
2016-10-18	15.20	15.35	15.11	15.35	240020
2016-10-19	15.40	15.50	15.36	15.46	309240
2016-10-20	15.55	15.58	15.39	15.53	189232
2016-10-21	15.58	15.58	15.47	15.48	151985
2016-10-24	15.54	15.57	15.49	15.53	116672
2016-10-25	15.53	15.56	15.46	15.54	77951
2016-10-26	15.53	15.58	15.35	15.41	110258
2016-10-27	15.36	15.41	15.15	15.17	240635
2016-10-28	15.20	15.20	15.00	15.03	381814
2016-10-31	15.09	15.09	14.79	14.99	297933
2016-11-01	14.98	15.01	14.88	15.00	187204
2016-11-02	15.05	15.08	14.95	15.04	220833
2016-11-03	14.96	15.02	14.92	14.96	172745
2016-11-04	15.01	15.02	14.95	14.99	130482
2016-11-07	15.01	15.06	14.95	15.06	93769
2016-11-08	15.07	15.10	15.00	15.04	312835
2016-11-09	14.90	14.99	14.74	14.79	679202
2016-11-10	14.76	14.79	14.30	14.31	979366
2016-11-11	14.25	14.36	14.00	14.22	728466
2016-11-14	14.11	14.15	13.75	13.81	1099008
2016-11-15	13.90	14.10	13.81	14.05	786876
2016-11-16	14.12	14.21	14.00	14.11	576284
2016-11-17	14.02	14.08	14.00	14.02	575327
2016-11-18	14.00	14.04	13.86	13.97	482379
2016-11-21	14.00	14.06	13.97	14.02	401428
2016-11-22	14.07	14.10	13.97	14.02	479648
2016-11-23	13.95	14.05	13.90	14.00	331674
2016-11-25	13.84	13.91	13.75	13.87	622533
2016-11-28	13.89	13.98	13.86	13.94	393362
2016-11-29	14.01	14.01	13.83	13.90	503015
2016-11-30	13.81	14.00	13.80	13.98	510069
2016-12-01	13.90	13.94	13.85	13.87	389805
2016-12-02	13.92	13.99	13.85	13.98	428248
2016-12-05	13.98	13.98	13.89	13.89	385713
2016-12-06	13.89	13.95	13.87	13.95	565792
2016-12-07	13.95	14.13	13.95	14.07	690355
2016-12-08	14.06	14.14	13.96	14.05	570157
2016-12-09	14.09	14.11	13.95	14.00	479039
2016-12-12	13.92	13.98	13.90	13.83	538725
2016-12-13	13.91	14.03	13.84	14.03	498425
2016-12-14	14.03	14.12	14.01	14.04	495535
2016-12-15	14.01	14.03	13.93	13.99	501075
2016-12-16	13.99	14.01	13.92	14.01	328326
2016-12-19	14.02	14.08	14.00	14.07	419067
2016-12-20	14.02	14.10	14.02	14.06	287805
2016-12-21	14.06	14.10	14.00	14.07	763511
2016-12-22	14.07	14.14	14.06	14.13	532727
2016-12-23	14.14	14.15	14.08	14.09	383252
2016-12-27	14.00	14.14	14.00	14.12	591523
2016-12-28	14.12	14.12	14.06	14.09	489655
2016-12-29	14.12	14.15	14.10	14.12	368148
2016-12-30	14.14	14.18	14.12	14.14	602435
2017-01-03	14.16	14.18	14.10	14.17	350163
2017-01-04	14.22	14.32	14.20	14.30	265865
2017-01-05	14.35	14.42	14.32	14.42	317672
2017-01-06	14.39	14.39	14.29	14.32	319702
2017-01-09	14.35	14.40	14.34	14.37	375384
2017-01-10	14.37	14.53	14.37	14.45	296733
2017-01-11	14.46	14.49	14.25	14.38	463304
2017-01-12	14.40	14.51	14.39	14.48	308072
2017-01-13	14.46	14.55	14.44	14.52	220468
2017-01-17	14.57	14.57	14.48	14.49	322663
2017-01-18	14.48	14.51	14.44	14.47	185143
2017-01-19	14.45	14.52	14.35	14.41	293883
2017-01-20	14.40	14.43	14.34	14.41	201761
2017-01-23	14.42	14.48	14.41	14.44	224722
2017-01-24	14.44	14.47	14.41	14.43	176863
2017-01-25	14.41	14.45	14.39	14.45	180435
2017-01-26	14.42	14.44	14.39	14.42	142948
2017-01-27	14.41	14.53	14.41	14.50	180276
2017-01-30	14.53	14.53	14.48	14.52	170336
2017-01-31	14.56	14.60	14.52	14.59	206367
2017-02-01	14.57	14.60	14.53	14.56	239029
2017-02-02	14.57	14.60	14.46	14.47	267300
2017-02-03	14.50	14.55	14.49	14.55	138509
2017-02-06	14.60	14.65	14.54	14.65	237488
2017-02-07	14.65	14.65	14.59	14.63	187797
2017-02-08	14.65	14.70	14.65	14.70	157252
2017-02-09	14.72	14.72	14.59	14.64	261516
2017-02-10	14.60	14.62	14.55	14.56	202695
2017-02-13	14.52	14.55	14.45	14.50	269020
2017-02-14	14.54	14.54	14.33	14.37	356216
2017-02-15	14.35	14.43	14.17	14.18	522838
2017-02-16	14.28	14.45	14.15	14.45	846088
2017-02-17	14.45	14.46	14.39	14.42	117211
2017-02-21	14.44	14.45	14.35	14.43	175526
2017-02-22	14.42	14.47	14.38	14.41	245702
2017-02-23	14.41	14.47	14.41	14.44	409584
2017-02-24	14.49	14.52	14.45	14.47	179918
2017-02-27	14.44	14.49	14.41	14.45	345074
2017-02-28	14.46	14.55	14.44	14.55	198846
2017-03-01	14.50	14.52	14.44	14.51	389827
2017-03-02	14.51	14.53	14.42	14.45	290980
2017-03-03	14.48	14.49	14.39	14.44	276953
2017-03-06	14.44	14.44	14.28	14.31	386057
2017-03-07	14.33	14.33	14.21	14.28	295119
2017-03-08	14.23	14.23	14.13	14.21	427113
2017-03-09	14.20	14.20	14.00	14.08	510926
2017-03-10	14.11	14.11	14.00	14.02	487079
2017-03-13	13.97	14.03	13.93	14.01	319166
2017-03-14	13.96	14.03	13.96	14.01	287882
2017-03-15	14.00	14.13	13.98	14.11	316752
2017-03-16	14.14	14.14	13.98	14.02	369607
2017-03-17	14.04	14.12	14.04	14.10	187701
2017-03-20	14.10	14.17	14.08	14.16	192649
2017-03-21	14.16	14.24	14.10	14.21	225404
2017-03-22	14.22	14.29	14.22	14.27	157644
2017-03-23	14.28	14.29	14.25	14.28	174494
2017-03-24	14.25	14.32	14.25	14.28	111428
2017-03-27	14.31	14.39	14.31	14.34	154854
2017-03-28	14.34	14.38	14.32	14.37	178097
2017-03-29	14.40	14.41	14.37	14.41	119094
2017-03-30	14.37	14.38	14.34	14.35	151363
2017-03-31	14.35	14.41	14.34	14.41	182590
2017-04-03	14.44	14.46	14.38	14.43	278556
2017-04-04	14.46	14.46	14.36	14.39	285265
2017-04-05	14.38	14.39	14.32	14.37	269227
2017-04-06	14.38	14.45	14.35	14.44	237184
2017-04-07	14.45	14.50	14.43	14.50	190646
2017-04-10	14.50	14.56	14.47	14.48	234866
2017-04-11	14.49	14.55	14.49	14.55	179436
2017-04-12	14.55	14.65	14.53	14.59	210607
2017-04-13	14.62	14.65	14.58	14.63	163123
2017-04-17	14.69	14.69	14.61	14.66	339039
2017-04-18	14.67	14.68	14.63	14.66	193870
2017-04-19	14.67	14.67	14.64	14.66	94731
2017-04-20	14.68	14.68	14.63	14.66	118234
2017-04-21	14.67	14.71	14.66	14.67	110184
2017-04-24	14.67	14.67	14.63	14.66	146555
2017-04-25	14.63	14.64	14.56	14.58	183501
2017-04-26	14.58	14.62	14.56	14.60	162496
2017-04-27	14.59	14.70	14.59	14.66	152270
2017-04-28	14.68	14.70	14.65	14.69	99622
2017-05-01	14.71	14.73	14.67	14.71	244224
2017-05-02	14.69	14.70	14.66	14.69	202989
2017-05-03	14.69	14.72	14.69	14.71	118201
2017-05-04	14.70	14.71	14.66	14.67	132621
2017-05-05	14.72	14.72	14.65	14.66	167973
2017-05-08	14.66	14.68	14.64	14.66	180920
2017-05-09	14.61	14.66	14.60	14.63	326520
2017-05-10	14.65	14.65	14.58	14.53	232389
2017-05-11	14.51	14.60	14.51	14.57	173243
2017-05-12	14.63	14.69	14.59	14.67	187007
2017-05-15	14.68	14.70	14.65	14.67	137369
2017-05-16	14.67	14.71	14.66	14.69	148450
2017-05-17	14.70	14.79	14.70	14.74	232290
2017-05-18	14.74	14.79	14.67	14.69	207291
2017-05-19	14.70	14.75	14.67	14.70	145894
2017-05-22	14.73	14.75	14.67	14.70	133130
2017-05-23	14.74	14.79	14.71	14.78	240718
2017-05-24	14.79	14.83	14.75	14.82	167680
2017-05-25	14.82	14.83	14.72	14.72	261781
2017-05-26	14.72	14.76	14.71	14.71	169246
2017-05-30	14.74	14.80	14.74	14.80	154975
2017-05-31	14.79	14.87	14.79	14.87	255280
2017-06-01	14.89	14.99	14.89	14.94	231674
2017-06-02	14.95	14.96	14.90	14.90	278769
2017-06-05	14.90	14.95	14.87	14.92	186194
2017-06-06	14.94	14.96	14.93	14.96	136512
2017-06-07	14.97	15.00	14.94	15.00	177848
2017-06-08	15.00	15.05	14.99	15.05	128132
2017-06-09	15.05	15.09	15.01	15.06	93253
2017-06-12	15.04	15.09	15.01	14.97	191322
2017-06-13	14.99	15.05	14.99	15.01	172297
2017-06-14	15.02	15.05	14.96	14.97	304930
2017-06-15	14.94	15.04	14.94	15.04	110069
2017-06-16	15.00	15.04	15.00	15.01	104509
2017-06-19	15.01	15.09	15.01	15.08	83697
2017-06-20	15.08	15.16	15.07	15.10	130137
2017-06-21	15.06	15.15	15.06	15.13	80046
2017-06-22	15.10	15.20	15.09	15.11	141500
2017-06-23	15.11	15.22	15.10	15.15	66265
2017-06-26	15.20	15.21	15.14	15.17	85971
2017-06-27	15.15	15.27	15.14	15.23	177315
2017-06-28	15.21	15.29	15.19	15.29	146656
2017-06-29	15.18	15.19	15.11	15.11	165061
2017-06-30	15.11	15.12	15.00	15.04	277286
2017-07-03	15.04	15.14	15.03	15.12	111078
2017-07-05	15.13	15.20	15.06	15.20	246551
2017-07-06	15.14	15.18	15.11	15.16	190858
2017-07-07	15.11	15.18	15.09	15.17	135483
2017-07-10	15.17	15.23	15.15	15.23	114384
2017-07-11	15.22	15.29	15.19	15.22	111207
2017-07-12	15.24	15.26	15.15	15.18	177158
2017-07-13	15.18	15.26	15.18	15.23	142808
2017-07-14	15.28	15.38	15.26	15.38	122414
2017-07-17	15.35	15.35	15.25	15.25	144289
2017-07-18	15.26	15.35	15.23	15.28	117173
2017-07-19	15.32	15.37	15.27	15.37	107127
2017-07-20	15.37	15.37	15.26	15.28	128582
2017-07-21	15.28	15.35	15.21	15.25	132404
2017-07-24	15.23	15.24	15.17	15.20	150986
2017-07-25	15.19	15.21	15.17	15.17	121220
2017-07-26	15.15	15.24	15.15	15.23	130474
2017-07-27	15.22	15.22	15.15	15.17	137391
2017-07-28	15.20	15.28	15.19	15.23	94576
2017-07-31	15.25	15.41	15.24	15.41	222615
2017-08-01	15.44	15.52	15.43	15.47	310842
2017-08-02	15.51	15.57	15.48	15.53	182366
2017-08-03	15.54	15.58	15.52	15.56	188258
2017-08-04	15.53	15.55	15.40	15.41	123328
2017-08-07	15.45	15.47	15.38	15.40	158720
2017-08-08	15.39	15.42	15.37	15.42	186782
2017-08-09	15.42	15.44	15.39	15.40	135619
2017-08-10	15.39	15.40	15.25	15.19	202281
2017-08-11	15.08	15.26	15.08	15.20	243189
2017-08-14	15.22	15.28	15.20	15.20	101268
2017-08-15	15.20	15.20	15.11	15.15	159490
2017-08-16	15.14	15.19	15.12	15.17	175616
2017-08-17	15.20	15.24	15.15	15.15	179318
2017-08-18	15.19	15.21	15.15	15.19	82690
2017-08-21	15.19	15.23	15.17	15.19	139823
2017-08-22	15.18	15.24	15.18	15.21	171161
2017-08-23	15.22	15.26	15.20	15.23	191563
2017-08-24	15.23	15.26	15.20	15.23	192826
2017-08-25	15.21	15.23	15.16	15.16	175440
2017-08-28	15.17	15.21	15.17	15.19	112627
2017-08-29	15.21	15.33	15.21	15.33	168608
2017-08-30	15.33	15.34	15.28	15.29	121696
2017-08-31	15.34	15.36	15.30	15.34	111349
2017-09-01	15.36	15.38	15.28	15.33	177872
2017-09-05	15.30	15.32	15.17	15.20	386944
2017-09-06	15.25	15.26	15.18	15.23	196533
2017-09-07	15.25	15.30	15.23	15.30	146355
2017-09-08	15.30	15.36	15.30	15.36	98857
2017-09-11	15.35	15.35	15.26	15.29	122360
2017-09-12	15.34	15.38	15.25	15.38	190782
2017-09-13	15.37	15.40	15.35	15.34	137012
2017-09-14	15.34	15.34	15.22	15.25	158286
2017-09-15	15.29	15.33	15.25	15.33	94032
2017-09-18	15.33	15.33	15.22	15.26	163452
2017-09-19	15.29	15.29	15.15	15.15	205816
2017-09-20	15.18	15.20	15.12	15.15	221363
2017-09-21	15.15	15.17	15.11	15.11	153701
2017-09-22	15.13	15.15	15.09	15.14	202875
2017-09-25	15.15	15.16	15.08	15.12	166406
2017-09-26	15.12	15.13	15.08	15.10	125858
2017-09-27	15.06	15.06	14.95	15.00	225058
2017-09-28	14.96	15.00	14.92	14.95	166181
2017-09-29	15.00	15.00	14.87	14.92	216699
2017-10-02	14.92	14.97	14.86	14.88	230850
2017-10-03	14.87	14.92	14.83	14.91	164335
2017-10-04	14.87	14.95	14.84	14.95	216537
2017-10-05	14.91	14.94	14.84	14.91	183319
2017-10-06	14.83	14.89	14.82	14.82	234488
2017-10-09	14.82	14.86	14.81	14.86	273214
2017-10-10	14.86	14.90	14.85	14.89	217060
2017-10-11	14.90	14.93	14.86	14.87	141897
2017-10-12	14.89	14.95	14.84	14.94	245079
2017-10-13	14.94	14.96	14.88	14.88	151135
2017-10-16	14.88	14.88	14.84	14.85	200133
2017-10-17	14.83	14.93	14.83	14.90	156800
2017-10-18	14.87	14.90	14.83	14.88	118360
2017-10-19	14.87	14.93	14.87	14.90	69631
2017-10-20	14.87	14.87	14.81	14.81	154772
2017-10-23	14.85	14.86	14.81	14.85	114668
2017-10-24	14.84	14.94	14.82	14.94	197733
2017-10-25	14.87	14.87	14.76	14.77	222655
2017-10-26	14.77	14.77	14.64	14.66	266226
2017-10-27	14.65	14.66	14.50	14.58	328688
2017-10-30	14.60	14.63	14.51	14.52	375234
2017-10-31	14.53	14.55	14.48	14.52	394640
2017-11-01	14.55	14.55	14.46	14.48	253034
2017-11-02	14.52	14.59	14.48	14.56	281126
2017-11-03	14.57	14.58	14.50	14.53	314353
2017-11-06	14.52	14.57	14.52	14.55	299248
2017-11-07	14.55	14.66	14.55	14.64	229031
2017-11-08	14.67	14.73	14.66	14.73	242687
2017-11-09	14.70	14.72	14.67	14.67	238471
2017-11-10	14.67	14.67	14.60	14.63	198490
2017-11-13	14.66	14.75	14.63	14.69	211242
2017-11-14	14.70	14.74	14.67	14.71	205533
2017-11-15	14.70	14.75	14.66	14.73	132605
2017-11-16	14.67	14.71	14.67	14.69	141424
2017-11-17	14.74	14.74	14.67	14.73	148460
2017-11-20	14.72	14.72	14.65	14.66	124200
2017-11-21	14.65	14.66	14.53	14.54	379685
2017-11-22	14.53	14.56	14.46	14.47	315193
2017-11-24	14.50	14.50	14.37	14.40	178737
2017-11-27	14.42	14.47	14.40	14.43	218300
2017-11-28	14.47	14.47	14.37	14.39	350219
2017-11-29	14.37	14.46	14.33	14.46	384117
2017-11-30	14.44	14.47	14.40	14.46	287851
2017-12-01	14.49	14.49	14.40	14.47	322412
2017-12-04	14.40	14.47	14.40	14.46	324464
2017-12-05	14.43	14.53	14.43	14.51	338489
2017-12-06	14.54	14.61	14.53	14.60	389711
2017-12-07	14.61	14.65	14.57	14.65	378975
2017-12-08	14.65	14.66	14.57	14.63	332118
2017-12-11	14.63	14.68	14.59	14.60	323079
2017-12-12	14.58	14.59	14.51	14.52	378885
2017-12-13	14.52	14.60	14.49	14.52	259821
2017-12-14	14.53	14.54	14.47	14.48	304932
2017-12-15	14.50	14.50	14.41	14.43	262115
2017-12-18	14.40	14.42	14.34	14.36	709649
2017-12-19	14.34	14.36	14.27	14.29	483043
2017-12-20	14.25	14.26	14.20	14.24	456912
2017-12-21	14.24	14.28	14.20	14.24	479519
2017-12-22	14.25	14.28	14.22	14.23	316057
2017-12-26	14.24	14.31	14.23	14.24	482925
2017-12-27	14.26	14.37	14.25	14.33	586075
2017-12-28	14.33	14.37	14.29	14.36	447329
2017-12-29	14.36	14.39	14.30	14.31	585406
2018-01-02	14.30	14.39	14.30	14.35	327322
2018-01-03	14.38	14.45	14.34	14.41	331868
2018-01-04	14.39	14.43	14.36	14.36	457258
2018-01-05	14.40	14.44	14.35	14.38	320805
2018-01-08	14.38	14.43	14.35	14.35	292916
2018-01-09	14.39	14.39	14.32	14.36	390312
2018-01-10	14.35	14.35	14.28	14.26	413713
2018-01-11	14.28	14.29	14.22	14.24	235221
2018-01-12	14.25	14.25	14.17	14.19	228741
2018-01-16	14.21	14.22	14.15	14.15	299857
2018-01-17	14.15	14.20	14.15	14.19	306573
2018-01-18	14.14	14.18	14.14	14.17	186298
2018-01-19	14.17	14.18	14.13	14.13	138341
2018-01-22	14.16	14.16	14.13	14.15	220191
2018-01-23	14.15	14.21	14.13	14.15	414308
2018-01-24	14.15	14.18	14.12	14.12	263719
2018-01-25	14.12	14.13	14.05	14.09	390690
2018-01-26	14.06	14.07	13.90	13.98	633708
2018-01-29	13.93	13.94	13.75	13.77	626150
2018-01-30	13.75	13.77	13.61	13.68	718973
2018-01-31	13.70	13.74	13.66	13.73	447396
2018-02-01	13.74	13.76	13.67	13.69	397312
2018-02-02	13.64	13.64	13.57	13.63	550496
2018-02-05	13.63	13.63	13.32	13.33	1301914
2018-02-06	13.26	13.50	13.26	13.47	591740
2018-02-07	13.46	13.64	13.46	13.62	335968
2018-02-08	13.59	13.60	13.49	13.53	269203
2018-02-09	13.54	13.59	13.53	13.57	472406
2018-02-12	13.56	13.58	13.50	13.57	315658
2018-02-13	13.56	13.63	13.54	13.55	374057
2018-02-14	13.53	13.54	13.50	13.54	271796
2018-02-15	13.51	13.56	13.43	13.48	443395
2018-02-16	13.48	13.54	13.45	13.47	314767
2018-02-20	13.39	13.48	13.39	13.46	334090
2018-02-21	13.46	13.47	13.40	13.42	257380
2018-02-22	13.42	13.43	13.38	13.42	203731
2018-02-23	13.40	13.44	13.37	13.42	367095
2018-02-26	13.45	13.54	13.44	13.53	805819
2018-02-27	13.54	13.54	13.45	13.51	394444
2018-02-28	13.50	13.51	13.44	13.49	300331
2018-03-01	13.51	13.53	13.43	13.45	329607
2018-03-02	13.42	13.50	13.39	13.50	347946
2018-03-05	13.49	13.54	13.45	13.54	321339
2018-03-06	13.55	13.61	13.51	13.59	218478
2018-03-07	13.54	13.62	13.54	13.61	203379
2018-03-08	13.60	13.63	13.55	13.55	253792
2018-03-09	13.52	13.56	13.48	13.50	268501
2018-03-12	13.50	13.68	13.48	13.68	455712
2018-03-13	13.66	13.66	13.55	13.60	274891
2018-03-14	13.60	13.65	13.55	13.65	260351
2018-03-15	13.61	13.61	13.46	13.47	299457
2018-03-16	13.41	13.56	13.41	13.54	250994
2018-03-19	13.50	13.53	13.46	13.48	228018
2018-03-20	13.42	13.46	13.38	13.39	311282
2018-03-21	13.34	13.41	13.34	13.36	197202
2018-03-22	13.37	13.40	13.35	13.38	210419
2018-03-23	13.33	13.36	13.33	13.33	225317
2018-03-26	13.34	13.41	13.33	13.36	237744
2018-03-27	13.35	13.36	13.30	13.33	392712
2018-03-28	13.36	13.40	13.32	13.40	479036
2018-03-29	13.39	13.42	13.35	13.39	427600
2018-04-02	13.39	13.50	13.35	13.45	453446
2018-04-03	13.45	13.48	13.41	13.45	315297
2018-04-04	13.45	13.48	13.38	13.47	327210
2018-04-05	13.45	13.47	13.40	13.46	202211
2018-04-06	13.47	13.52	13.43	13.48	496917
2018-04-09	13.46	13.55	13.42	13.52	296193
2018-04-10	13.53	13.53	13.44	13.49	204610
2018-04-11	13.51	13.53	13.50	13.46	155298
2018-04-12	13.46	13.49	13.41	13.44	174101
2018-04-13	13.45	13.45	13.37	13.39	256399
2018-04-16	13.36	13.40	13.36	13.37	253802
2018-04-17	13.39	13.40	13.35	13.40	166801
2018-04-18	13.38	13.41	13.36	13.41	181869
2018-04-19	13.36	13.37	13.33	13.35	222045
2018-04-20	13.33	13.34	13.28	13.33	319540
2018-04-23	13.29	13.33	13.27	13.28	226611
2018-04-24	13.30	13.30	13.23	13.24	234296
2018-04-25	13.23	13.23	13.18	13.21	249536
2018-04-26	13.22	13.23	13.21	13.22	122042
2018-04-27	13.22	13.29	13.22	13.27	205202
2018-04-30	13.27	13.31	13.25	13.31	232420
2018-05-01	13.31	13.32	13.28	13.29	240968
2018-05-02	13.30	13.33	13.30	13.30	216831
2018-05-03	13.31	13.37	13.31	13.35	231633
2018-05-04	13.39	13.40	13.34	13.36	190909
2018-05-07	13.35	13.37	13.31	13.36	429810
2018-05-08	13.31	13.40	13.31	13.40	180239
2018-05-09	13.34	13.40	13.34	13.36	199562
2018-05-10	13.37	13.41	13.35	13.38	273695
2018-05-11	13.39	13.46	13.39	13.43	140791
2018-05-14	13.38	13.38	13.27	13.30	285095
2018-05-15	13.29	13.31	13.25	13.27	232599
2018-05-16	13.27	13.34	13.25	13.25	262505
2018-05-17	13.25	13.30	13.25	13.27	171248
2018-05-18	13.26	13.30	13.25	13.29	204594
2018-05-21	13.27	13.30	13.25	13.25	169335
2018-05-22	13.27	13.32	13.25	13.26	304696
2018-05-23	13.29	13.31	13.25	13.28	231660
2018-05-24	13.31	13.33	13.27	13.32	336351
2018-05-25	13.32	13.36	13.30	13.36	317554
2018-05-29	13.40	13.49	13.40	13.47	398015
2018-05-30	13.43	13.48	13.38	13.46	872663
2018-05-31	13.43	13.50	13.43	13.50	509255
2018-06-01	13.44	13.49	13.44	13.47	227389
2018-06-04	13.47	13.48	13.37	13.37	473193
2018-06-05	13.37	13.44	13.35	13.44	324357
2018-06-06	13.42	13.43	13.35	13.43	255800
2018-06-07	13.41	13.42	13.38	13.39	138012
2018-06-08	13.38	13.40	13.35	13.35	209099
2018-06-11	13.39	13.41	13.36	13.41	236664
2018-06-12	13.40	13.42	13.35	13.38	244027
2018-06-13	13.38	13.39	13.31	13.26	647993
2018-06-14	13.29	13.35	13.27	13.31	393602
2018-06-15	13.32	13.38	13.28	13.37	424638
2018-06-18	13.38	13.38	13.28	13.30	158149
2018-06-19	13.34	13.40	13.31	13.34	229389
2018-06-20	13.33	13.36	13.31	13.35	170368
2018-06-21	13.34	13.35	13.28	13.31	198704
2018-06-22	13.31	13.35	13.28	13.35	342213
2018-06-25	13.39	13.42	13.35	13.36	264410
2018-06-26	13.33	13.35	13.29	13.31	188660
2018-06-27	13.32	13.33	13.30	13.31	217156
2018-06-28	13.32	13.34	13.29	13.31	154940
2018-06-29	13.34	13.37	13.32	13.36	223534
2018-07-02	13.40	13.46	13.38	13.44	389399
2018-07-03	13.46	13.47	13.40	13.42	202049
2018-07-05	13.42	13.42	13.38	13.41	175475
2018-07-06	13.40	13.42	13.36	13.39	106389
2018-07-09	13.40	13.40	13.37	13.40	220199
2018-07-10	13.44	13.44	13.41	13.43	154303
2018-07-11	13.42	13.45	13.41	13.38	138505
2018-07-12	13.40	13.40	13.34	13.40	247990
2018-07-13	13.37	13.42	13.37	13.37	213354
2018-07-16	13.35	13.45	13.35	13.44	217801
2018-07-17	13.44	13.45	13.38	13.41	169197
2018-07-18	13.44	13.44	13.36	13.42	150665
2018-07-19	13.42	13.42	13.35	13.37	216513
2018-07-20	13.37	13.41	13.37	13.40	157909
2018-07-23	13.38	13.42	13.36	13.41	232731
2018-07-24	13.41	13.41	13.35	13.39	187075
2018-07-25	13.37	13.39	13.34	13.35	221669
2018-07-26	13.35	13.36	13.33	13.34	125698
2018-07-27	13.35	13.37	13.34	13.34	139168
2018-07-30	13.34	13.36	13.31	13.35	233011
2018-07-31	13.35	13.38	13.32	13.32	235949
2018-08-01	13.32	13.34	13.28	13.30	255402
2018-08-02	13.31	13.35	13.31	13.32	284514
2018-08-03	13.34	13.35	13.32	13.33	151266
2018-08-06	13.33	13.37	13.33	13.36	315277
2018-08-07	13.35	13.38	13.35	13.36	288622
2018-08-08	13.34	13.37	13.34	13.37	158894
2018-08-09	13.38	13.40	13.35	13.37	259144
2018-08-10	13.39	13.41	13.37	13.41	206364
2018-08-13	13.41	13.44	13.39	13.38	200863
2018-08-14	13.41	13.43	13.37	13.43	245298
2018-08-15	13.41	13.45	13.37	13.45	239193
2018-08-16	13.42	13.44	13.39	13.44	251430
2018-08-17	13.43	13.49	13.40	13.49	161004
2018-08-20	13.49	13.49	13.44	13.47	230055
2018-08-21	13.44	13.47	13.42	13.43	241091
2018-08-22	13.44	13.47	13.42	13.46	280336
2018-08-23	13.47	13.47	13.42	13.44	186690
2018-08-24	13.46	13.47	13.42	13.43	236634
2018-08-27	13.42	13.44	13.40	13.41	322854
2018-08-28	13.48	13.48	13.38	13.41	359163
2018-08-29	13.41	13.42	13.39	13.40	369273
2018-08-30	13.40	13.45	13.38	13.45	185700
2018-08-31	13.47	13.50	13.42	13.50	197243
2018-09-04	13.51	13.51	13.43	13.48	198070
2018-09-05	13.48	13.53	13.45	13.52	372662
2018-09-06	13.53	13.53	13.45	13.52	250002
2018-09-07	13.48	13.52	13.48	13.49	188736
2018-09-10	13.47	13.51	13.45	13.45	205364
2018-09-11	13.46	13.50	13.46	13.47	126675
2018-09-12	13.47	13.49	13.38	13.42	465888
2018-09-13	13.45	13.45	13.38	13.43	195445
2018-09-14	13.39	13.46	13.37	13.38	294204
2018-09-17	13.37	13.39	13.33	13.35	230193
2018-09-18	13.32	13.35	13.29	13.29	233830
2018-09-19	13.31	13.31	13.16	13.18	330491
2018-09-20	13.18	13.24	13.04	13.06	422296
2018-09-21	13.07	13.12	12.93	13.02	473445
2018-09-24	12.90	12.98	12.77	12.91	818025
2018-09-25	12.88	12.90	12.82	12.84	389460
2018-09-26	12.85	12.90	12.81	12.90	449578
2018-09-27	12.92	12.97	12.84	12.89	382002
2018-09-28	12.90	12.94	12.85	12.94	237320
2018-10-01	12.94	12.95	12.87	12.90	341558
2018-10-02	12.89	12.91	12.78	12.81	526720
2018-10-03	12.80	12.80	12.72	12.73	410804
2018-10-04	12.65	12.71	12.25	12.52	1556736
2018-10-05	12.49	12.56	12.46	12.50	516908
2018-10-08	12.52	12.55	12.44	12.46	501344
2018-10-09	12.51	12.55	12.43	12.50	527865
2018-10-10	12.49	12.56	12.46	12.56	690387
2018-10-11	12.51	12.55	12.46	12.48	472106
2018-10-12	12.49	12.50	12.46	12.49	325378
2018-10-15	12.47	12.48	12.40	12.41	419508
2018-10-16	12.41	12.46	12.40	12.41	473823
2018-10-17	12.42	12.45	12.41	12.43	252366
2018-10-18	12.40	12.44	12.34	12.40	422357
2018-10-19	12.41	12.44	12.40	12.44	227430
2018-10-22	12.41	12.43	12.36	12.38	410015
2018-10-23	12.40	12.50	12.39	12.46	539159
2018-10-24	12.48	12.54	12.45	12.47	353500
2018-10-25	12.49	12.51	12.45	12.47	296185
2018-10-26	12.45	12.55	12.45	12.46	227107
2018-10-29	12.46	12.48	12.36	12.37	466411
2018-10-30	12.37	12.41	12.33	12.36	489221
2018-10-31	12.34	12.39	12.33	12.35	483704
2018-11-01	12.35	12.36	12.30	12.35	630881
2018-11-02	12.35	12.36	12.30	12.32	379128
2018-11-05	12.35	12.44	12.30	12.42	594748
2018-11-06	12.41	12.46	12.40	12.42	410199
2018-11-07	12.44	12.51	12.44	12.49	431457
2018-11-08	12.49	12.56	12.46	12.53	614487
2018-11-09	12.52	12.57	12.51	12.55	210431
2018-11-12	12.58	12.68	12.51	12.61	493385
2018-11-13	12.64	12.70	12.62	12.63	262745
2018-11-14	12.61	12.64	12.61	12.63	423376
2018-11-15	12.67	12.67	12.60	12.65	252179
2018-11-16	12.56	12.62	12.56	12.61	328763
2018-11-19	12.58	12.63	12.44	12.45	594842
2018-11-20	12.43	12.50	12.36	12.40	373226
2018-11-21	12.41	12.47	12.39	12.44	387966
2018-11-23	12.45	12.49	12.45	12.47	80172
2018-11-26	12.43	12.45	12.41	12.41	203752
2018-11-27	12.40	12.51	12.39	12.50	504121
2018-11-28	12.46	12.55	12.46	12.55	620408
2018-11-29	12.56	12.61	12.53	12.56	785264
2018-11-30	12.54	12.66	12.53	12.63	524912
2018-12-03	12.65	12.70	12.58	12.65	584077
2018-12-04	12.67	12.77	12.65	12.73	550339
2018-12-06	12.70	12.76	12.69	12.71	639871
2018-12-07	12.70	12.76	12.65	12.76	379350
2018-12-10	12.78	12.84	12.74	12.83	599229
2018-12-11	12.83	12.88	12.76	12.78	527023
2018-12-12	12.79	12.86	12.78	12.76	447445
2018-12-13	12.68	12.75	12.68	12.74	543784
2018-12-14	12.75	12.75	12.62	12.63	657122
2018-12-17	12.60	12.63	12.52	12.52	646554
2018-12-18	12.53	12.54	12.47	12.47	662871
2018-12-19	12.47	12.56	12.47	12.54	651181
2018-12-20	12.55	12.58	12.30	12.47	1002145
2018-12-21	12.41	12.52	12.34	12.44	915135
2018-12-24	12.40	12.52	12.40	12.43	311283
2018-12-26	12.41	12.45	12.32	12.39	811964
2018-12-27	12.37	12.46	12.37	12.45	767598
2018-12-28	12.49	12.60	12.45	12.53	1090534
2018-12-31	12.55	12.75	12.52	12.75	1056536
2019-01-02	12.76	12.96	12.75	12.95	425717
2019-01-03	12.87	13.00	12.87	12.99	421451
2019-01-04	12.99	13.00	12.82	12.85	665319
2019-01-07	12.90	13.00	12.88	12.97	280911
2019-01-08	12.99	13.06	12.92	12.99	331115
2019-01-09	12.99	12.99	12.87	12.90	575992
2019-01-10	12.93	12.99	12.93	12.99	180077
2019-01-11	13.04	13.06	12.98	13.01	257319
2019-01-14	12.93	12.97	12.92	12.94	293963
2019-01-15	12.92	12.95	12.87	12.92	686361
2019-01-16	12.90	12.95	12.88	12.93	258218
2019-01-17	12.95	12.95	12.91	12.93	200896
2019-01-18	12.95	12.97	12.88	12.95	289068
2019-01-22	12.95	13.05	12.94	13.04	389688
2019-01-23	13.04	13.08	13.03	13.06	178294
2019-01-24	13.07	13.18	13.07	13.18	330619
2019-01-25	13.17	13.18	13.14	13.16	265854
2019-01-28	13.14	13.28	13.14	13.28	406373
2019-01-29	13.22	13.28	13.19	13.25	417753
2019-01-30	13.25	13.27	13.21	13.25	264238
2019-01-31	13.25	13.30	13.22	13.29	241080
2019-02-01	13.34	13.36	13.30	13.36	279124
2019-02-04	13.35	13.36	13.28	13.30	251742
2019-02-05	13.30	13.35	13.29	13.35	308750
2019-02-06	13.31	13.34	13.29	13.32	200714
2019-02-07	13.35	13.37	13.33	13.36	220324
2019-02-08	13.33	13.44	13.32	13.44	246629
2019-02-11	13.44	13.47	13.41	13.42	161964
2019-02-12	13.41	13.46	13.41	13.44	228188
2019-02-13	13.44	13.47	13.42	13.39	212816
2019-02-14	13.37	13.43	13.37	13.40	106863
2019-02-15	13.38	13.41	13.38	13.39	127197
2019-02-19	13.39	13.41	13.30	13.35	229784
2019-02-20	13.35	13.38	13.34	13.35	152318
2019-02-21	13.34	13.38	13.28	13.30	218633
2019-02-22	13.31	13.33	13.25	13.25	470237
2019-02-25	13.25	13.29	13.23	13.29	240320
2019-02-26	13.29	13.34	13.26	13.30	190993
2019-02-27	13.29	13.34	13.26	13.30	308822
2019-02-28	13.30	13.31	13.26	13.30	168159
2019-03-01	13.32	13.35	13.30	13.34	274082
2019-03-04	13.38	13.44	13.34	13.43	233120
2019-03-05	13.39	13.48	13.38	13.48	169326
2019-03-06	13.45	13.48	13.43	13.45	191002
2019-03-07	13.45	13.47	13.45	13.46	162843
2019-03-08	13.43	13.47	13.42	13.43	231336
2019-03-11	13.47	13.47	13.42	13.43	345082
2019-03-12	13.47	13.49	13.44	13.45	375531
2019-03-13	13.48	13.50	13.46	13.44	314395
2019-03-14	13.43	13.47	13.39	13.45	271642
2019-03-15	13.44	13.47	13.39	13.39	241699
2019-03-18	13.45	13.46	13.42	13.46	119362
2019-03-19	13.46	13.50	13.44	13.46	226638
2019-03-20	13.48	13.50	13.44	13.50	336722
2019-03-21	13.51	13.64	13.50	13.63	215435
2019-03-22	13.65	13.71	13.62	13.64	241196
2019-03-25	13.69	13.73	13.63	13.72	331332
2019-03-26	13.75	13.76	13.70	13.72	145085
2019-03-27	13.70	13.90	13.70	13.86	303376
2019-03-28	13.83	13.85	13.79	13.81	251235
2019-03-29	13.79	13.90	13.77	13.78	209420
2019-04-01	13.79	13.84	13.76	13.82	368504
2019-04-02	13.88	13.90	13.83	13.88	261158
2019-04-03	13.88	13.90	13.81	13.83	332233
2019-04-04	13.85	13.87	13.80	13.82	228316
2019-04-05	13.85	13.86	13.80	13.83	243634
2019-04-08	13.85	13.86	13.80	13.84	204014
2019-04-09	13.84	13.88	13.83	13.85	215046
2019-04-10	13.85	13.88	13.83	13.87	165600
2019-04-11	13.88	13.90	13.84	13.81	273673
2019-04-12	13.78	13.89	13.74	13.82	428954
2019-04-15	13.83	13.83	13.75	13.76	161355
2019-04-16	13.76	13.76	13.65	13.71	312443
2019-04-17	13.72	13.72	13.61	13.62	287128
2019-04-18	13.65	13.66	13.52	13.54	378518
2019-04-22	13.56	13.60	13.51	13.60	210945
2019-04-23	13.61	13.65	13.54	13.63	328317
2019-04-24	13.63	13.67	13.63	13.66	168409
2019-04-25	13.67	13.73	13.65	13.71	237799
2019-04-26	13.73	13.77	13.72	13.75	197313
2019-04-29	13.77	13.79	13.73	13.79	125669
2019-04-30	13.80	13.82	13.77	13.81	158632
2019-05-01	13.84	13.92	13.82	13.90	198086
2019-05-02	13.90	13.93	13.85	13.90	202715
2019-05-03	13.92	14.02	13.89	14.00	198672
2019-05-06	14.00	14.04	13.97	14.03	179539
2019-05-07	14.04	14.27	14.00	14.08	438099
2019-05-08	14.08	14.14	14.08	14.11	158256
2019-05-09	14.17	14.21	14.13	14.21	169875
2019-05-10	14.21	14.23	14.01	14.06	439414
2019-05-13	14.05	14.12	14.02	14.02	336721
2019-05-14	14.05	14.07	13.95	14.06	292204
2019-05-15	14.04	14.13	14.04	14.09	136643
2019-05-16	14.14	14.14	14.05	14.06	360077
2019-05-17	14.08	14.16	14.02	14.14	279573
2019-05-20	14.14	14.17	14.11	14.12	76265
2019-05-21	14.09	14.12	14.08	14.09	262830
2019-05-22	14.12	14.15	14.06	14.12	207602
2019-05-23	14.13	14.14	14.09	14.10	235472
2019-05-24	14.14	14.16	14.11	14.13	232074
2019-05-28	14.15	14.19	14.10	14.18	290269
2019-05-29	14.17	14.26	14.16	14.19	194931
2019-05-30	14.19	14.27	14.19	14.24	238452
2019-05-31	14.25	14.28	14.23	14.24	133568
2019-06-03	14.28	14.35	14.25	14.35	228822
2019-06-04	14.34	14.34	14.27	14.28	245232
2019-06-05	14.26	14.32	14.24	14.26	251153
2019-06-06	14.26	14.32	14.25	14.31	269337
2019-06-07	14.30	14.35	14.27	14.33	260960
2019-06-10	14.33	14.35	14.31	14.33	151525
2019-06-11	14.36	14.36	14.30	14.36	214882
2019-06-12	14.39	14.39	14.32	14.29	192248
2019-06-13	14.32	14.32	14.25	14.25	142449
2019-06-14	14.29	14.29	14.25	14.26	97552
2019-06-17	14.27	14.30	14.26	14.28	120209
2019-06-18	14.31	14.31	14.26	14.30	185099
2019-06-19	14.29	14.31	14.24	14.30	182263
2019-06-20	14.32	14.36	14.31	14.36	165711
2019-06-21	14.38	14.38	14.34	14.37	146468
2019-06-24	14.40	14.42	14.37	14.40	158630
2019-06-25	14.40	14.42	14.37	14.41	159371
2019-06-26	14.41	14.47	14.41	14.45	153671
2019-06-27	14.47	14.48	14.43	14.47	171522
2019-06-28	14.47	14.50	14.45	14.48	147356
2019-07-01	14.48	14.50	14.46	14.49	199088
2019-07-02	14.50	14.54	14.49	14.52	282993
2019-07-03	14.55	14.57	14.51	14.56	134241
2019-07-05	14.55	14.55	14.48	14.51	179130
2019-07-08	14.54	14.57	14.52	14.57	140833
2019-07-09	14.57	14.60	14.56	14.60	137067
2019-07-10	14.60	14.62	14.59	14.62	161909
2019-07-11	14.62	14.63	14.55	14.56	285596
2019-07-12	14.57	14.59	14.54	14.59	126348
2019-07-15	14.56	14.61	14.56	14.59	126661
2019-07-16	14.55	14.61	14.54	14.59	238922
2019-07-17	14.60	14.62	14.59	14.62	182912
2019-07-18	14.61	14.70	14.61	14.70	182712
2019-07-19	14.70	14.75	14.68	14.72	230118
2019-07-22	14.74	14.80	14.72	14.78	200243
2019-07-23	14.79	14.79	14.75	14.79	249691
2019-07-24	14.82	14.86	14.81	14.85	214638
2019-07-25	14.87	14.87	14.76	14.77	239480
2019-07-26	14.81	14.82	14.76	14.82	238993
2019-07-29	14.84	14.90	14.81	14.89	127202
2019-07-30	14.91	14.95	14.86	14.86	194570
2019-07-31	14.88	14.90	14.80	14.84	293295
2019-08-01	14.92	14.93	14.86	14.90	265284
2019-08-02	14.87	14.95	14.87	14.92	252160
2019-08-05	14.96	14.97	14.91	14.97	219784
2019-08-06	14.98	14.99	14.94	14.97	170904
2019-08-07	15.00	15.05	14.98	15.03	273606
2019-08-08	15.04	15.10	14.99	15.10	169431
2019-08-09	15.12	15.12	15.05	15.09	276232
2019-08-12	15.10	15.23	15.04	15.05	241213
2019-08-13	15.10	15.12	15.03	15.02	290783
2019-08-14	15.03	15.19	15.02	15.06	283199
2019-08-15	15.07	15.17	15.07	15.08	235161
2019-08-16	15.12	15.15	15.07	15.09	253892
2019-08-19	15.06	15.13	15.04	15.10	196265
2019-08-20	15.11	15.17	15.11	15.16	199479
2019-08-21	15.17	15.22	15.16	15.20	170487
2019-08-22	15.20	15.22	15.16	15.21	215442
2019-08-23	15.20	15.27	15.14	15.23	321527
2019-08-26	15.20	15.24	15.16	15.24	180465
2019-08-27	15.27	15.28	15.23	15.26	193711
2019-08-28	15.28	15.39	15.23	15.28	265135
2019-08-29	15.31	15.35	15.30	15.31	177755
2019-08-30	15.33	15.44	15.31	15.40	163355
2019-09-03	15.45	15.49	15.41	15.49	262734
2019-09-04	15.40	15.46	15.39	15.41	374036
2019-09-05	15.38	15.43	15.17	15.26	604295
2019-09-06	15.25	15.29	15.23	15.25	309323
2019-09-09	15.22	15.23	15.13	15.15	352981
2019-09-10	15.16	15.17	14.84	14.92	819293
2019-09-11	14.90	14.90	14.71	14.73	996445
2019-09-12	14.71	14.74	14.50	14.61	926318
2019-09-13	14.53	14.54	14.25	14.25	1080751
2019-09-16	14.30	14.40	14.22	14.36	520334
2019-09-17	14.37	14.47	14.35	14.44	297961
2019-09-18	14.47	14.57	14.47	14.57	194685
2019-09-19	14.67	14.72	14.61	14.65	262535
2019-09-20	14.69	14.70	14.60	14.68	142619
2019-09-23	14.70	14.78	14.65	14.70	258983
2019-09-24	14.72	14.74	14.66	14.69	176161
2019-09-25	14.68	14.75	14.67	14.72	253066
2019-09-26	14.76	14.89	14.75	14.85	237402
2019-09-27	14.90	14.91	14.86	14.89	138466
2019-09-30	14.91	14.99	14.87	14.99	101362
2019-10-01	14.97	14.98	14.85	14.94	287508
2019-10-02	14.99	15.04	14.95	14.98	180763
2019-10-03	15.01	15.06	14.99	15.05	272735
2019-10-04	15.08	15.08	14.88	15.02	272421
2019-10-07	15.02	15.05	14.98	15.03	161104
2019-10-08	15.04	15.08	15.02	15.06	110898
2019-10-09	15.05	15.10	15.05	15.07	100858
2019-10-10	15.08	15.09	15.00	14.97	349522
2019-10-11	14.91	14.97	14.87	14.90	240478
2019-10-14	14.90	14.95	14.90	14.90	157606
2019-10-15	14.92	14.92	14.81	14.86	255254
2019-10-16	14.89	14.98	14.87	14.93	229687
2019-10-17	14.94	14.95	14.89	14.93	142659
2019-10-18	14.93	14.94	14.85	14.92	136572
2019-10-21	14.87	14.87	14.77	14.79	221160
2019-10-22	14.80	14.85	14.77	14.80	133297
2019-10-23	14.82	14.91	14.79	14.81	154750
2019-10-24	14.83	14.88	14.74	14.76	158311
2019-10-25	14.73	14.76	14.65	14.66	145049
2019-10-28	14.65	14.65	14.52	14.59	308303
2019-10-29	14.63	14.66	14.58	14.63	245160
2019-10-30	14.66	14.80	14.65	14.78	235585
2019-10-31	14.85	14.91	14.82	14.85	159872
2019-11-01	14.93	14.94	14.77	14.78	229260
2019-11-04	14.76	14.84	14.76	14.81	139783
2019-11-05	14.76	14.79	14.70	14.76	139890
2019-11-06	14.73	14.79	14.73	14.75	114873
2019-11-07	14.74	14.75	14.65	14.70	291255
2019-11-08	14.63	14.71	14.63	14.71	139836
2019-11-11	14.66	14.72	14.61	14.61	142157
2019-11-12	14.64	14.65	14.56	14.61	204042
2019-11-13	14.64	14.67	14.61	14.62	191307
2019-11-14	14.62	14.67	14.62	14.65	172609
2019-11-15	14.65	14.77	14.65	14.76	228619
2019-11-18	14.74	14.77	14.71	14.75	117552
2019-11-19	14.76	14.81	14.76	14.79	144577
2019-11-20	14.80	14.85	14.80	14.83	177246
2019-11-21	14.88	14.88	14.81	14.83	164020
2019-11-22	14.83	14.89	14.83	14.88	113481
2019-11-25	14.86	14.94	14.79	14.93	247312
2019-11-26	14.86	14.96	14.84	14.88	167120
2019-11-27	14.93	14.97	14.91	14.97	171389
2019-11-29	14.97	14.97	14.92	14.92	37163
2019-12-02	14.89	14.97	14.83	14.97	204213
2019-12-03	14.96	14.99	14.92	14.92	247878
2019-12-04	14.90	14.92	14.83	14.90	244617
2019-12-05	14.86	14.97	14.86	14.96	208701
2019-12-06	14.95	14.99	14.89	14.95	256659
2019-12-09	14.95	15.00	14.94	14.95	166429
2019-12-10	14.94	14.99	14.93	14.96	179494
2019-12-11	14.93	15.03	14.93	14.95	237553
2019-12-12	14.92	14.94	14.84	14.85	240444
2019-12-13	14.89	14.94	14.87	14.90	216281
2019-12-16	14.92	14.92	14.83	14.86	166946
2019-12-17	14.89	14.90	14.83	14.86	209386
2019-12-18	14.83	14.89	14.82	14.84	123231
2019-12-19	14.90	14.92	14.86	14.88	139891
2019-12-20	14.91	14.92	14.86	14.87	128457
2019-12-23	14.89	14.92	14.85	14.92	185100
2019-12-24	14.92	14.92	14.86	14.89	106295
2019-12-26	14.90	14.96	14.86	14.88	248759
2019-12-27	14.88	14.91	14.88	14.88	122338
2019-12-30	14.89	14.92	14.85	14.87	198283
2019-12-31	14.91	14.92	14.89	14.89	166201
2020-01-02	14.90	14.95	14.90	14.93	139299
2020-01-03	14.93	14.99	14.92	14.99	137604
2020-01-06	15.00	15.04	14.99	14.99	162149
2020-01-07	15.03	15.03	14.99	15.00	123214
2020-01-08	15.01	15.07	14.98	15.02	172749
2020-01-09	15.00	15.02	14.91	15.00	303204
2020-01-10	15.02	15.05	14.98	15.03	116694
2020-01-13	15.05	15.11	15.04	15.03	235688
2020-01-14	15.02	15.05	15.01	15.04	168179
2020-01-15	15.05	15.08	15.02	15.08	123973
2020-01-16	15.04	15.09	15.02	15.05	204575
2020-01-17	15.03	15.06	15.00	15.03	197128
2020-01-21	15.07	15.10	15.03	15.09	161718
2020-01-22	15.10	15.15	15.08	15.15	92539
2020-01-23	15.15	15.20	15.13	15.15	143011
2020-01-24	15.20	15.20	15.14	15.18	184050
2020-01-27	15.20	15.20	15.13	15.14	178533
2020-01-28	15.17	15.18	15.11	15.12	166660
2020-01-29	15.17	15.20	15.14	15.20	212613
2020-01-30	15.25	15.31	15.25	15.31	241132
2020-01-31	15.33	15.33	15.27	15.33	161042
2020-02-03	15.33	15.37	15.26	15.26	236415
2020-02-04	15.25	15.30	15.22	15.28	154135
2020-02-05	15.27	15.38	15.25	15.38	165103
2020-02-06	15.38	15.43	15.31	15.42	207838
2020-02-07	15.43	15.47	15.40	15.46	152322
2020-02-10	15.43	15.50	15.43	15.50	156627
2020-02-11	15.51	15.54	15.46	15.50	167292
2020-02-12	15.50	15.54	15.48	15.46	143618
2020-02-13	15.44	15.45	15.40	15.41	188322
2020-02-14	15.42	15.43	15.34	15.34	177610
2020-02-18	15.35	15.40	15.33	15.37	166095
2020-02-19	15.37	15.52	15.37	15.52	127354
2020-02-20	15.53	15.54	15.48	15.53	127791
2020-02-21	15.54	15.60	15.53	15.59	146393
2020-02-24	15.61	15.66	15.55	15.58	402510
2020-02-25	15.58	15.59	15.35	15.46	546013
2020-02-26	15.35	15.42	15.35	15.39	319422
2020-02-27	15.35	15.40	15.19	15.20	459778
2020-02-28	15.07	15.15	14.80	15.09	834150
2020-03-02	14.95	15.29	14.95	15.18	481015
2020-03-03	15.20	15.38	15.18	15.37	381427
2020-03-04	15.37	15.45	15.35	15.42	268866
2020-03-05	15.40	15.44	15.35	15.41	174950
2020-03-06	15.39	15.41	15.27	15.34	377785
2020-03-09	15.29	15.29	15.00	15.16	476649
2020-03-10	15.15	15.18	15.08	15.13	528868
2020-03-11	15.12	15.13	14.59	14.67	668120
2020-03-12	13.69	14.19	13.18	13.39	1638961
2020-03-13	13.73	13.79	13.51	13.65	1067760
2020-03-16	13.25	13.34	12.75	13.31	641572
2020-03-17	13.29	13.65	12.90	13.28	778412
2020-03-18	13.00	13.00	10.85	11.07	1433360
2020-03-19	11.15	12.05	11.13	12.02	1271274
2020-03-20	12.00	13.14	11.85	12.42	723565
2020-03-23	12.42	12.48	11.33	11.79	1027088
2020-03-24	12.02	12.66	11.91	12.51	573196
2020-03-25	12.38	13.18	12.38	12.78	562317
2020-03-26	12.94	13.83	12.94	13.62	815551
2020-03-27	13.47	13.65	13.26	13.38	982239
2020-03-30	13.38	13.77	13.37	13.75	679533
2020-03-31	13.56	13.83	13.55	13.69	289498
2020-04-01	13.63	13.63	13.23	13.44	514353
2020-04-02	13.32	13.45	13.10	13.25	286424
2020-04-03	13.18	13.19	12.91	13.03	186397
2020-04-06	13.16	13.31	13.12	13.23	301317
2020-04-07	13.34	13.55	13.29	13.33	246250
2020-04-08	13.34	13.62	13.34	13.57	337641
2020-04-09	13.70	14.11	13.67	14.11	489723
2020-04-13	14.03	14.04	13.70	13.83	376100
2020-04-14	13.97	13.97	13.79	13.95	311715
2020-04-15	13.90	14.08	13.82	14.06	221234
2020-04-16	14.00	14.08	13.89	13.93	198534
2020-04-17	14.08	14.08	13.92	14.04	141913
2020-04-20	13.90	14.04	13.89	14.00	227590
2020-04-21	13.95	14.03	13.80	14.01	596731
2020-04-22	14.07	14.07	13.86	13.91	262606
2020-04-23	13.86	13.87	13.66	13.73	326487
2020-04-24	13.72	13.78	13.43	13.51	530782
2020-04-27	13.44	13.45	13.14	13.16	641049
2020-04-28	13.25	13.41	13.18	13.28	236308
2020-04-29	13.33	13.59	13.33	13.45	266313
2020-04-30	13.42	13.54	13.35	13.44	141480
2020-05-01	13.45	13.56	13.40	13.52	228318
2020-05-04	13.56	13.70	13.55	13.59	209181
2020-05-05	13.67	13.79	13.60	13.77	136661
2020-05-06	13.70	13.80	13.69	13.73	112824
2020-05-07	13.75	13.88	13.73	13.88	242846
2020-05-08	13.84	13.92	13.84	13.86	115664
2020-05-11	13.85	13.93	13.85	13.88	245480
2020-05-12	13.89	13.93	13.82	13.84	180716
2020-05-13	13.84	13.96	13.75	13.79	294047
2020-05-14	13.64	13.75	13.59	13.61	231173
2020-05-15	13.69	13.73	13.55	13.60	192317
2020-05-18	13.64	13.69	13.49	13.55	205607
2020-05-19	13.51	13.64	13.50	13.60	245009
2020-05-20	13.65	13.71	13.61	13.70	127634
2020-05-21	13.68	13.75	13.67	13.75	229030
2020-05-22	13.75	13.94	13.75	13.92	166251
2020-05-26	13.94	14.02	13.86	13.92	226863
2020-05-27	13.93	14.10	13.92	14.07	218561
2020-05-28	14.10	14.16	14.04	14.10	257057
2020-05-29	14.16	14.34	14.16	14.33	229494
2020-06-01	14.42	14.44	14.23	14.23	360082
2020-06-02	14.33	14.39	14.25	14.35	175335
2020-06-03	14.35	14.38	14.20	14.28	220336
2020-06-04	14.25	14.35	14.20	14.27	197329
2020-06-05	14.26	14.41	14.26	14.30	136796
2020-06-08	14.35	14.41	14.24	14.39	259803
2020-06-09	14.30	14.40	14.13	14.38	228191
2020-06-10	14.33	14.42	14.27	14.32	411593
2020-06-11	14.25	14.32	14.13	14.27	383002
2020-06-12	14.27	14.35	14.24	14.35	221693
2020-06-15	14.34	14.40	14.30	14.38	211233
2020-06-16	14.38	14.42	14.25	14.35	223952
2020-06-17	14.35	14.35	14.25	14.32	149735
2020-06-18	14.25	14.30	14.21	14.24	98185
2020-06-19	14.25	14.30	14.20	14.24	137621
2020-06-22	14.23	14.28	14.20	14.28	142447
2020-06-23	14.26	14.33	14.26	14.33	115512
2020-06-24	14.33	14.40	14.25	14.40	121552
2020-06-25	14.35	14.40	14.34	14.38	74924
2020-06-26	14.32	14.39	14.30	14.30	83711
2020-06-29	14.35	14.41	14.27	14.30	134265
2020-06-30	14.35	14.35	14.24	14.27	295809
2020-07-01	14.37	14.39	14.22	14.24	212660
2020-07-02	14.27	14.32	14.22	14.22	216227
2020-07-06	14.23	14.28	14.22	14.24	137244
2020-07-07	14.24	14.29	14.21	14.27	268927
2020-07-08	14.30	14.40	14.30	14.40	197067
2020-07-09	14.42	14.49	14.33	14.40	301357
2020-07-10	14.43	14.58	14.43	14.58	218206
2020-07-13	14.62	14.64	14.55	14.54	214503
2020-07-14	14.47	14.55	14.40	14.51	268760
2020-07-15	14.50	14.55	14.49	14.54	105155
2020-07-16	14.51	14.57	14.47	14.55	100996
2020-07-17	14.55	14.60	14.49	14.60	84502
2020-07-20	14.60	14.63	14.53	14.62	199934
2020-07-21	14.60	14.67	14.60	14.65	80159
2020-07-22	14.61	14.71	14.61	14.65	125592
2020-07-23	14.67	14.71	14.63	14.66	110346
2020-07-24	14.70	14.74	14.66	14.72	172280
2020-07-27	14.75	14.75	14.66	14.72	145227
2020-07-28	14.74	14.76	14.67	14.70	165190
2020-07-29	14.70	14.75	14.67	14.71	157734
2020-07-30	14.74	14.76	14.68	14.76	119552
2020-07-31	14.76	14.80	14.70	14.80	134492
2020-08-03	14.87	14.88	14.78	14.86	223955
2020-08-04	14.87	14.95	14.82	14.90	183059
2020-08-05	14.96	15.16	14.88	14.91	294846
2020-08-06	14.95	15.02	14.93	15.02	132898
2020-08-07	15.00	15.05	15.00	15.01	105246
2020-08-10	15.09	15.16	15.02	15.14	216159
2020-08-11	15.19	15.21	15.09	15.19	266289
2020-08-12	15.12	15.17	15.10	15.07	162680
2020-08-13	15.11	15.11	14.98	15.03	183110
2020-08-14	15.02	15.02	14.88	14.91	203089
2020-08-17	14.81	14.90	14.74	14.80	400328
2020-08-18	14.75	14.85	14.74	14.84	177299
2020-08-19	14.82	14.87	14.74	14.79	234362
2020-08-20	14.78	14.78	14.72	14.75	95550
2020-08-21	14.76	14.76	14.70	14.76	165828
2020-08-24	14.81	14.86	14.71	14.73	188061
2020-08-25	14.70	14.73	14.55	14.63	245351
2020-08-26	14.66	14.68	14.53	14.57	143608
2020-08-27	14.58	14.58	14.36	14.49	280777
2020-08-28	14.55	14.72	14.50	14.61	110807
2020-08-31	14.68	14.73	14.59	14.64	162626
2020-09-01	14.72	14.75	14.65	14.75	211281
2020-09-02	14.83	14.84	14.75	14.78	233123
2020-09-03	14.78	14.78	14.61	14.69	99582
2020-09-04	14.66	14.70	14.48	14.50	154537
2020-09-08	14.56	14.56	14.45	14.47	141738
2020-09-09	14.53	14.65	14.53	14.63	174937
2020-09-10	14.72	14.75	14.64	14.67	244648
2020-09-11	14.73	14.75	14.66	14.67	283537
2020-09-14	14.73	14.75	14.56	14.57	253330
2020-09-15	14.60	14.62	14.56	14.60	113657
2020-09-16	14.61	14.68	14.54	14.65	245037
2020-09-17	14.55	14.68	14.55	14.67	70023
2020-09-18	14.61	14.64	14.56	14.64	166635
2020-09-21	14.63	14.64	14.53	14.63	113540
2020-09-22	14.60	14.65	14.53	14.60	80061
2020-09-23	14.59	14.62	14.56	14.59	74711
2020-09-24	14.58	14.62	14.47	14.58	200203
2020-09-25	14.53	14.59	14.46	14.51	375418
2020-09-28	14.51	14.56	14.47	14.51	149328
2020-09-29	14.51	14.55	14.46	14.54	102335
2020-09-30	14.54	14.59	14.51	14.56	264425
2020-10-01	14.60	14.60	14.50	14.56	130965
2020-10-02	14.55	14.56	14.48	14.56	173365
2020-10-05	14.56	14.58	14.45	14.58	155952
2020-10-06	14.58	14.58	14.51	14.58	183161
2020-10-07	14.60	14.65	14.51	14.59	213169
2020-10-08	14.65	14.65	14.57	14.65	103601
2020-10-09	14.65	14.70	14.58	14.70	114467
2020-10-12	14.70	14.70	14.63	14.69	106658
2020-10-13	14.66	14.74	14.66	14.68	157022
2020-10-14	14.72	14.72	14.62	14.69	159203
2020-10-15	14.66	14.68	14.63	14.67	91775
2020-10-16	14.62	14.68	14.52	14.67	272737
2020-10-19	14.67	14.69	14.61	14.66	393646
2020-10-20	14.65	14.65	14.58	14.62	66464
2020-10-21	14.62	14.62	14.53	14.53	143509
2020-10-22	14.54	14.56	14.50	14.54	128267
2020-10-23	14.57	14.57	14.46	14.49	131677
2020-10-26	14.51	14.60	14.41	14.57	231741
2020-10-27	14.57	14.68	14.53	14.58	198554
2020-10-28	14.57	14.62	14.48	14.62	228057
2020-10-29	14.62	14.65	14.57	14.57	104122
2020-10-30	14.61	14.62	14.54	14.58	120816
2020-11-02	14.67	14.68	14.59	14.63	164978
2020-11-03	14.59	14.62	14.55	14.60	144922
2020-11-04	14.65	14.71	14.61	14.65	188605
2020-11-05	14.68	14.74	14.68	14.72	163273
2020-11-06	14.76	14.78	14.71	14.75	157052
2020-11-09	14.81	14.84	14.75	14.83	128870
2020-11-10	14.76	14.86	14.76	14.81	155954
2020-11-11	14.82	14.92	14.82	14.83	109382
2020-11-12	14.86	14.92	14.69	14.79	208030
2020-11-13	14.75	14.87	14.75	14.75	112449
2020-11-16	14.75	14.82	14.70	14.74	239978
2020-11-17	14.79	14.79	14.72	14.79	153510
2020-11-18	14.79	14.80	14.77	14.80	95660
2020-11-19	14.80	14.87	14.80	14.83	84575
2020-11-20	14.85	14.90	14.82	14.85	114215
2020-11-23	14.84	14.90	14.79	14.88	165605
2020-11-24	14.88	14.95	14.87	14.95	159543
2020-11-25	14.94	14.98	14.92	14.96	109982
2020-11-27	15.00	15.03	14.98	14.99	84485
2020-11-30	15.05	15.05	14.97	15.02	120092
2020-12-01	15.05	15.09	14.86	14.93	363694
2020-12-02	14.88	14.99	14.88	14.97	158407
2020-12-03	15.02	15.03	14.94	15.02	150852
2020-12-04	15.03	15.05	14.98	15.05	132443
2020-12-07	15.07	15.10	15.07	15.09	149035
2020-12-08	15.12	15.17	15.09	15.10	160519
2020-12-09	15.16	15.19	15.08	15.17	142045
2020-12-10	15.20	15.20	15.13	15.19	133963
2020-12-11	15.19	15.20	15.13	15.08	168779
2020-12-14	15.09	15.13	14.98	14.99	384235
2020-12-15	15.00	15.06	14.97	15.04	143530
2020-12-16	15.04	15.04	14.98	15.02	161466
2020-12-17	14.99	15.04	14.97	14.98	146285
2020-12-18	15.00	15.02	14.97	15.02	114561
2020-12-21	15.02	15.04	15.00	15.02	183684
2020-12-22	15.01	15.16	15.00	15.10	194049
2020-12-23	15.07	15.11	15.00	15.02	202335
2020-12-24	15.03	15.07	15.03	15.06	43188
2020-12-28	15.19	15.19	15.05	15.14	338780
2020-12-29	15.13	15.15	14.99	15.15	232388
2020-12-30	15.15	15.19	15.08	15.12	239645
2020-12-31	15.15	15.20	15.10	15.16	226653
2021-01-04	15.20	15.20	15.10	15.17	175524
2021-01-05	15.17	15.19	15.08	15.14	172853
2021-01-06	15.16	15.16	14.95	14.98	342542
2021-01-07	15.01	15.01	14.82	14.87	419320
2021-01-08	14.90	14.91	14.75	14.87	350987
2021-01-11	14.95	14.95	14.85	14.87	179906
2021-01-12	14.83	14.87	14.81	14.83	224410
2021-01-13	14.83	14.85	14.81	14.80	243453
2021-01-14	14.76	14.82	14.75	14.76	200904
2021-01-15	14.78	14.84	14.76	14.77	141236
2021-01-19	14.79	14.86	14.76	14.80	203868
2021-01-20	14.81	14.86	14.78	14.83	243103
2021-01-21	14.83	14.91	14.83	14.91	223089
2021-01-22	14.89	14.93	14.88	14.88	136424
2021-01-25	14.90	14.96	14.89	14.94	155477
2021-01-26	14.94	14.99	14.93	14.95	211465
2021-01-27	15.00	15.03	14.94	14.98	135031
2021-01-28	14.97	15.07	14.97	15.07	130456
2021-01-29	15.07	15.07	15.00	15.04	139473
2021-02-01	15.11	15.12	14.99	15.10	189378
2021-02-02	15.10	15.18	15.04	15.18	148000
2021-02-03	15.23	15.23	15.15	15.20	174898
2021-02-04	15.16	15.22	15.13	15.18	235441
2021-02-05	15.20	15.25	15.13	15.15	235401
2021-02-08	15.18	15.22	15.15	15.18	150959
2021-02-09	15.24	15.24	15.14	15.24	162812
2021-02-10	15.25	15.32	15.22	15.25	161938
2021-02-11	15.28	15.29	15.20	15.28	200432
2021-02-12	15.25	15.30	15.14	15.21	163797
2021-02-16	15.12	15.18	15.08	15.17	217498
2021-02-17	15.17	15.17	14.99	15.06	223877
2021-02-18	15.06	15.06	14.88	14.95	197525
2021-02-19	14.97	14.97	14.80	14.89	265174
2021-02-22	14.93	14.94	14.64	14.68	321363
2021-02-23	14.62	14.62	14.44	14.52	404057
2021-02-24	14.50	14.59	14.44	14.59	598822
2021-02-25	14.52	14.61	14.36	14.44	690485
2021-02-26	14.53	14.58	14.40	14.57	578806
2021-03-01	14.60	14.71	14.57	14.62	236132
2021-03-02	14.62	14.74	14.62	14.74	220762
2021-03-03	14.68	14.75	14.63	14.74	199527
2021-03-04	14.74	14.76	14.60	14.69	211740
2021-03-05	14.72	14.72	14.65	14.69	186240
2021-03-08	14.68	14.75	14.67	14.68	186652
2021-03-09	14.70	14.77	14.70	14.72	114139
2021-03-10	14.73	14.87	14.73	14.82	229842
2021-03-11	14.81	14.94	14.81	14.78	185169
2021-03-12	14.77	14.80	14.71	14.79	171393
2021-03-15	14.79	14.86	14.75	14.79	165838
2021-03-16	14.75	14.79	14.72	14.72	121245
2021-03-17	14.73	14.79	14.71	14.79	80886
2021-03-18	14.72	14.79	14.72	14.75	151790
2021-03-19	14.78	14.79	14.71	14.74	152629
2021-03-22	14.84	14.84	14.60	14.62	249984
2021-03-23	14.65	14.67	14.63	14.66	132127
2021-03-24	14.70	14.73	14.67	14.72	163826
2021-03-25	14.73	14.78	14.69	14.78	100029
2021-03-26	14.79	14.82	14.75	14.75	75330
2021-03-29	14.72	14.80	14.70	14.77	174140
2021-03-30	14.82	14.84	14.76	14.82	131092
2021-03-31	14.82	14.88	14.82	14.86	136142
2021-04-01	14.92	14.96	14.85	14.94	126991
2021-04-05	14.93	15.09	14.92	15.06	301833
2021-04-06	15.10	15.10	14.96	15.08	116121
2021-04-07	15.06	15.12	15.05	15.07	111824
2021-04-08	15.07	15.10	15.01	15.07	173910
2021-04-09	15.05	15.10	15.05	15.07	79001
2021-04-12	15.13	15.13	15.07	15.12	149830
2021-04-13	15.13	15.18	15.05	15.09	192867
2021-04-14	15.12	15.13	15.07	15.12	97927
2021-04-15	15.12	15.16	15.09	15.10	169062
2021-04-16	15.15	15.16	15.09	15.13	120114
2021-04-19	15.13	15.13	15.08	15.10	156778
2021-04-20	15.08	15.12	15.02	15.04	197704
2021-04-21	15.05	15.09	15.05	15.07	76101
2021-04-22	15.06	15.13	15.06	15.10	398499
2021-04-23	15.08	15.16	15.07	15.13	182930
2021-04-26	15.20	15.20	15.13	15.18	143797
2021-04-27	15.20	15.20	15.10	15.10	126823
2021-04-28	15.13	15.17	15.10	15.17	163833
2021-04-29	15.16	15.21	15.09	15.17	250073
2021-04-30	15.22	15.22	15.14	15.20	122927
2021-05-03	15.28	15.28	15.13	15.19	170962
2021-05-04	15.19	15.34	15.19	15.33	237858
2021-05-05	15.33	15.37	15.31	15.37	84492
2021-05-06	15.35	15.37	15.32	15.33	76980
2021-05-07	15.35	15.35	15.30	15.33	85860
2021-05-10	15.35	15.36	15.31	15.35	169010
2021-05-11	15.35	15.35	15.30	15.34	82324
2021-05-12	15.35	15.35	15.16	15.19	285372
2021-05-13	15.20	15.34	15.20	15.32	260819
2021-05-14	15.25	15.33	15.16	15.26	270048
2021-05-17	15.31	15.31	15.16	15.21	192228
2021-05-18	15.17	15.21	15.16	15.16	175222
2021-05-19	15.17	15.24	15.15	15.21	141133
2021-05-20	15.21	15.32	15.21	15.32	102392
2021-05-21	15.28	15.35	15.20	15.32	159642
2021-05-24	15.35	15.37	15.30	15.36	98108
2021-05-25	15.43	15.45	15.34	15.45	160586
2021-05-26	15.41	15.52	15.41	15.47	92403
2021-05-27	15.48	15.51	15.38	15.48	120189
2021-05-28	15.48	15.62	15.47	15.60	161376
2021-06-01	15.70	15.74	15.58	15.69	222758
2021-06-02	15.73	15.73	15.62	15.65	151086
2021-06-03	15.57	15.63	15.57	15.62	137190
2021-06-04	15.62	15.67	15.61	15.67	67916
2021-06-07	15.64	15.72	15.63	15.69	179588
2021-06-08	15.75	15.79	15.71	15.77	106252
2021-06-09	15.77	15.78	15.66	15.73	281345
2021-06-10	15.77	15.78	15.64	15.67	140335
2021-06-11	15.72	15.82	15.63	15.64	149680
2021-06-14	15.50	15.57	15.45	15.47	287625
2021-06-15	15.64	15.65	15.53	15.65	157160
2021-06-16	15.64	15.66	15.51	15.51	157689
2021-06-17	15.52	15.56	15.42	15.46	150366
2021-06-18	15.49	15.58	15.44	15.57	67060
2021-06-21	15.60	15.75	15.56	15.72	129352
2021-06-22	15.78	15.78	15.70	15.73	75850
2021-06-23	15.72	15.78	15.68	15.68	77107
2021-06-24	15.76	15.78	15.63	15.71	85272
2021-06-25	15.71	15.78	15.66	15.70	69100
2021-06-28	15.68	15.75	15.62	15.66	121982
2021-06-29	15.67	15.82	15.65	15.81	105036
2021-06-30	15.80	15.86	15.78	15.85	142297
2021-07-01	15.90	15.94	15.78	15.85	147118
2021-07-02	15.85	15.98	15.82	15.82	120288
2021-07-06	15.82	15.95	15.80	15.89	124051
2021-07-07	15.94	15.97	15.87	15.90	127932
2021-07-08	15.90	15.93	15.86	15.89	112733
2021-07-09	15.89	15.93	15.86	15.89	93865
2021-07-12	15.91	16.00	15.90	16.00	54731
2021-07-13	16.04	16.22	15.92	15.99	169918
2021-07-14	16.07	16.15	15.75	16.05	163433
2021-07-15	15.95	16.11	15.95	15.96	100383
2021-07-16	15.96	16.08	15.90	15.98	142683
2021-07-19	16.05	16.17	15.90	16.00	132926
2021-07-20	15.90	16.00	15.87	15.90	74574
2021-07-21	15.92	15.99	15.75	15.83	116084
2021-07-22	15.87	15.87	15.54	15.62	180610
2021-07-23	15.57	15.64	15.57	15.61	129497
2021-07-26	15.59	15.75	15.59	15.72	90427
2021-07-27	15.72	15.82	15.71	15.82	93856
2021-07-28	15.88	15.98	15.82	15.93	139766
2021-07-29	15.97	16.07	15.93	16.06	88393
2021-07-30	15.99	16.03	15.87	15.98	107810
2021-08-02	16.06	16.08	15.98	16.07	130926
2021-08-03	16.09	16.10	16.01	16.09	131904
2021-08-04	16.06	16.12	15.99	16.09	101732
2021-08-05	16.12	16.12	16.01	16.07	111187
2021-08-06	16.11	16.11	15.99	16.06	184054
2021-08-09	16.20	16.20	16.01	16.08	165108
2021-08-10	16.11	16.13	16.06	16.11	121427
2021-08-11	16.16	16.18	16.06	16.08	135451
2021-08-12	16.11	16.11	15.79	15.80	159935
2021-08-13	15.94	15.96	15.80	15.82	97040
2021-08-16	15.82	15.82	15.79	15.81	114171
2021-08-17	15.82	15.93	15.81	15.90	102698
2021-08-18	15.98	15.98	15.88	15.91	134478
2021-08-19	15.90	16.05	15.89	15.99	99533
2021-08-20	16.07	16.10	16.04	16.10	106588
2021-08-23	16.10	16.10	15.99	16.06	86242
2021-08-24	16.05	16.07	15.92	15.98	123768
2021-08-25	15.98	16.02	15.80	15.81	145255
2021-08-26	15.90	15.90	15.83	15.86	103172
2021-08-27	15.86	15.90	15.80	15.90	71288
2021-08-30	15.90	15.94	15.85	15.94	113578
2021-08-31	15.94	16.00	15.94	16.00	117609
2021-09-01	16.00	16.03	15.89	15.93	132479
2021-09-02	15.93	16.10	15.90	16.04	154258
2021-09-03	16.04	16.04	15.80	15.90	158055
2021-09-07	15.88	15.90	15.80	15.83	156029
2021-09-08	15.88	16.01	15.84	15.98	224299
2021-09-09	16.07	16.09	15.95	16.03	147519
2021-09-10	16.06	16.12	15.98	15.99	159099
2021-09-13	16.08	16.09	15.99	16.02	156126
2021-09-14	16.07	16.10	15.94	16.08	182080
2021-09-15	16.14	16.14	15.76	15.80	309436
2021-09-16	15.83	15.85	15.75	15.83	162378
2021-09-17	15.84	15.84	15.77	15.80	63011
2021-09-20	15.81	15.82	15.77	15.81	80242
2021-09-21	15.84	15.90	15.80	15.86	84593
2021-09-22	15.95	15.95	15.85	15.91	96179
2021-09-23	15.90	15.91	15.79	15.86	131871
2021-09-24	15.86	15.86	15.78	15.86	142186
2021-09-27	15.81	15.86	15.75	15.78	87178
2021-09-28	15.74	15.77	15.50	15.55	245307
2021-09-29	15.64	15.69	15.55	15.62	209283
2021-09-30	15.73	15.76	15.59	15.69	126490
2021-10-01	15.78	15.78	15.57	15.63	129065
2021-10-04	15.61	15.69	15.54	15.55	90470
2021-10-05	15.55	15.67	15.50	15.61	181045
2021-10-06	15.64	15.64	15.46	15.51	224678
2021-10-07	15.51	15.58	15.43	15.43	131375
2021-10-08	15.43	15.47	15.37	15.46	105393
2021-10-11	15.48	15.53	15.45	15.46	182039
2021-10-12	15.48	15.55	15.47	15.47	150480
2021-10-13	15.48	15.55	15.47	15.50	111242
2021-10-14	15.54	15.55	15.47	15.47	150848
2021-10-15	15.46	15.51	15.40	15.44	132695
2021-10-18	15.47	15.47	15.27	15.30	171247
2021-10-19	15.30	15.31	15.17	15.20	165264
2021-10-20	15.21	15.21	15.06	15.14	234832
2021-10-21	15.14	15.15	15.07	15.10	155785
2021-10-22	15.10	15.14	15.05	15.07	123489
2021-10-25	15.06	15.14	14.96	15.11	186773
2021-10-26	15.16	15.16	15.03	15.10	132655
2021-10-27	15.15	15.19	15.10	15.13	150782
2021-10-28	15.17	15.35	15.16	15.27	107258
2021-10-29	15.26	15.35	15.24	15.34	123662
2021-11-01	15.33	15.40	15.28	15.30	234037
2021-11-02	15.35	15.54	15.32	15.52	147771
2021-11-03	15.49	15.60	15.49	15.54	157307
2021-11-04	15.55	15.65	15.54	15.57	127948
2021-11-05	15.60	15.72	15.60	15.70	114063
2021-11-08	15.67	15.76	15.67	15.74	99583
2021-11-09	15.75	15.78	15.71	15.78	94374
2021-11-10	15.78	15.80	15.62	15.62	92920
2021-11-11	15.62	15.74	15.61	15.61	68716
2021-11-12	15.66	15.78	15.66	15.75	99566
2021-11-15	15.74	15.78	15.60	15.71	93284
2021-11-16	15.71	15.76	15.68	15.71	79195
2021-11-17	15.74	15.75	15.66	15.74	89274
2021-11-18	15.74	15.75	15.63	15.65	100581
2021-11-19	15.61	15.67	15.44	15.46	118739
2021-11-22	15.37	15.45	15.28	15.30	289500
2021-11-23	15.32	15.32	15.21	15.28	134237
2021-11-24	15.23	15.28	15.23	15.24	65267
2021-11-26	15.24	15.26	15.18	15.21	36724
2021-11-29	15.23	15.35	15.21	15.35	163264
2021-11-30	15.35	15.44	15.30	15.44	115071
2021-12-01	15.65	15.65	15.51	15.57	141437
2021-12-02	15.51	15.57	15.34	15.49	164098
2021-12-03	15.44	15.53	15.43	15.44	95610
2021-12-06	15.40	15.50	15.28	15.28	131051
2021-12-07	15.30	15.42	15.29	15.32	189233
2021-12-08	15.40	15.46	15.33	15.37	212793
2021-12-09	15.36	15.43	15.34	15.39	120004
2021-12-10	15.41	15.47	15.41	15.42	97700
2021-12-13	15.47	15.53	15.42	15.42	121106
2021-12-14	15.34	15.40	15.34	15.38	119106
2021-12-15	15.45	15.50	15.40	15.48	88297
2021-12-16	15.44	15.51	15.32	15.33	118172
2021-12-17	15.41	15.41	15.34	15.37	76723
2021-12-20	15.31	15.41	15.23	15.30	101395
2021-12-21	15.23	15.31	15.12	15.15	173034
2021-12-22	15.20	15.40	15.20	15.31	184300
2021-12-23	15.31	15.49	15.29	15.43	138291
2021-12-27	15.51	15.54	15.33	15.41	139725
2021-12-28	15.52	15.58	15.48	15.54	198769
2021-12-29	15.54	15.62	15.53	15.59	126339
2021-12-30	15.62	15.62	15.53	15.58	67830
2021-12-31	15.67	15.69	15.59	15.64	136469
2022-01-03	15.65	15.75	15.58	15.61	161770
2022-01-04	15.59	15.63	15.45	15.47	193622
2022-01-05	15.53	15.53	15.21	15.24	139983
2022-01-06	15.24	15.24	15.11	15.11	224455
2022-01-07	15.13	15.13	15.06	15.11	125102
2022-01-10	15.07	15.13	15.00	15.04	184417
2022-01-11	15.00	15.07	14.98	15.03	227373
2022-01-12	15.05	15.09	14.88	14.94	257213
2022-01-13	14.94	14.95	14.87	14.90	104866
2022-01-14	14.88	14.88	14.82	14.82	195414
2022-01-18	14.81	14.81	14.55	14.61	443507
2022-01-19	14.64	14.68	14.41	14.44	412828
2022-01-20	14.48	14.62	14.37	14.40	271440
2022-01-21	14.45	14.63	14.45	14.63	240132
2022-01-24	14.50	14.61	14.50	14.61	241639
2022-01-25	14.53	14.78	14.51	14.73	180155
2022-01-26	14.77	14.88	14.71	14.86	298914
2022-01-27	14.89	15.02	14.89	14.99	280990
2022-01-28	14.99	14.99	14.85	14.94	118567
2022-01-31	14.92	14.96	14.85	14.92	140899
2022-02-01	14.99	15.05	14.88	14.90	198063
2022-02-02	14.91	15.02	14.67	14.68	242028
2022-02-03	14.64	14.67	14.49	14.50	235331
2022-02-04	14.48	14.52	14.16	14.17	361453
2022-02-07	14.20	14.23	14.13	14.18	336851
2022-02-08	14.15	14.20	13.95	14.02	292920
2022-02-09	14.04	14.11	13.99	14.04	330108
2022-02-10	13.98	14.01	13.89	13.89	390775
2022-02-11	13.92	13.92	13.71	13.68	343397
2022-02-14	13.68	13.71	13.59	13.65	237944
2022-02-15	13.53	13.63	13.41	13.62	490927
2022-02-16	13.62	13.74	13.53	13.70	274426
2022-02-17	13.71	13.90	13.71	13.87	307698
2022-02-18	13.87	13.91	13.85	13.86	181167
2022-02-22	13.75	13.79	13.60	13.62	244559
2022-02-23	13.61	13.69	13.60	13.62	219388
2022-02-24	13.57	13.77	13.54	13.65	177576
2022-02-25	13.64	13.76	13.59	13.61	317299
2022-02-28	13.58	13.71	13.56	13.71	338190
2022-03-01	13.73	13.93	13.71	13.86	287554
2022-03-02	13.76	13.88	13.76	13.81	473583
2022-03-03	13.81	13.89	13.79	13.87	234611
2022-03-04	13.84	13.87	13.76	13.80	291025
2022-03-07	13.73	13.80	13.63	13.65	368306
2022-03-08	13.73	13.73	13.54	13.54	293341
2022-03-09	13.56	13.59	13.50	13.51	223145
2022-03-10	13.50	13.51	13.34	13.38	304372
2022-03-11	13.35	13.36	13.27	13.24	277936
2022-03-14	13.24	13.24	13.07	13.09	338528
2022-03-15	13.14	13.19	13.02	13.04	375821
2022-03-16	13.04	13.14	13.01	13.14	359393
2022-03-17	13.14	13.25	13.14	13.20	170114
2022-03-18	13.18	13.27	13.17	13.22	243173
2022-03-21	13.13	13.18	13.04	13.09	184692
2022-03-22	13.01	13.11	13.01	13.05	270068
2022-03-23	13.04	13.08	13.01	13.04	222577
2022-03-24	13.05	13.05	12.97	12.99	183603
2022-03-25	13.01	13.01	12.85	12.93	314731
2022-03-28	12.99	12.99	12.70	12.78	378254
2022-03-29	12.79	12.94	12.71	12.92	400238
2022-03-30	12.92	13.11	12.92	13.09	249676
2022-03-31	13.17	13.19	13.07	13.12	329158
2022-04-01	13.17	13.21	13.05	13.13	225662
2022-04-04	13.08	13.11	12.93	13.01	556449
2022-04-05	13.05	13.05	12.90	12.90	264855
2022-04-06	12.89	12.90	12.75	12.80	365515
2022-04-07	12.75	12.80	12.69	12.70	288550
2022-04-08	12.68	12.72	12.61	12.64	360345
2022-04-11	12.60	12.64	12.50	12.53	449894
2022-04-12	12.58	12.62	12.47	12.53	369059
2022-04-13	12.52	12.62	12.42	12.52	348240
2022-04-14	12.50	12.60	12.37	12.48	266283
2022-04-18	12.41	12.50	12.18	12.35	591782
2022-04-19	12.30	12.34	12.18	12.18	470300
2022-04-20	12.21	12.37	12.21	12.32	299379
2022-04-21	12.33	12.36	12.20	12.22	281733
2022-04-22	12.27	12.33	12.10	12.22	479703
2022-04-25	12.16	12.22	12.10	12.18	399998
2022-04-26	12.20	12.22	12.12	12.16	290767
2022-04-27	12.15	12.19	12.01	12.05	503307
2022-04-28	12.04	12.19	12.02	12.16	277512
2022-04-29	12.11	12.18	12.06	12.08	275732
2022-05-02	12.08	12.10	12.01	12.02	322341
2022-05-03	12.04	12.13	12.01	12.05	440262
2022-05-04	12.03	12.19	11.96	12.18	297861
2022-05-05	12.11	12.16	12.03	12.14	336972
2022-05-06	12.06	12.21	12.06	12.15	266816
2022-05-09	12.10	12.14	12.01	12.06	223905
2022-05-10	12.08	12.12	12.00	12.05	377081
2022-05-11	12.03	12.10	12.00	11.97	238859
2022-05-12	11.96	12.02	11.84	11.86	348182
2022-05-13	11.87	11.91	11.71	11.86	406819
2022-05-16	11.78	11.90	11.69	11.75	418763
2022-05-17	11.74	11.76	11.61	11.70	417379
2022-05-18	11.65	11.65	11.30	11.39	756988
2022-05-19	11.40	11.51	11.37	11.43	461938
2022-05-20	11.45	11.64	11.42	11.64	588748
2022-05-23	11.66	11.76	11.62	11.65	332069
2022-05-24	11.67	11.84	11.67	11.84	398754
2022-05-25	11.89	12.14	11.86	12.13	809260
2022-05-26	12.12	12.44	12.12	12.43	631761
2022-05-27	12.50	12.70	12.48	12.66	517770
2022-05-31	12.68	12.70	12.50	12.60	455170
2022-06-01	12.61	12.68	12.58	12.61	268942
2022-06-02	12.64	12.75	12.61	12.75	322248
2022-06-03	12.67	12.68	12.58	12.65	158218
2022-06-06	12.90	12.91	12.72	12.77	636767
2022-06-07	12.80	12.85	12.73	12.78	242296
2022-06-08	12.78	12.78	12.58	12.64	265850
2022-06-09	12.63	12.63	12.31	12.35	274270
2022-06-10	12.33	12.39	12.23	12.35	212268
2022-06-13	12.28	12.28	11.95	11.98	352312
2022-06-14	12.00	12.05	11.69	11.71	340960
2022-06-15	11.75	11.82	11.40	11.56	532204
2022-06-16	11.47	11.47	11.32	11.38	338614
2022-06-17	11.38	11.49	11.28	11.41	319356
2022-06-21	11.38	11.50	11.22	11.27	472574
2022-06-22	11.30	11.40	11.30	11.37	326680
2022-06-23	11.47	11.58	11.41	11.48	505767
2022-06-24	11.55	11.76	11.48	11.73	500225
2022-06-27	11.75	11.84	11.70	11.77	497935
2022-06-28	11.80	11.95	11.77	11.92	280234
2022-06-29	11.95	12.25	11.93	12.14	476872
2022-06-30	12.17	12.37	12.16	12.33	502601
2022-07-01	12.48	12.53	12.31	12.41	403338
2022-07-05	12.44	12.44	12.20	12.32	364778
2022-07-06	12.31	12.35	12.26	12.31	160100
2022-07-07	12.28	12.39	12.22	12.31	164173
2022-07-08	12.37	12.40	12.22	12.25	178186
2022-07-11	12.27	12.34	12.23	12.30	247291
2022-07-12	12.32	12.39	12.24	12.32	221538
2022-07-13	12.27	12.34	12.20	12.25	145722
2022-07-14	12.24	12.26	12.11	12.20	272263
2022-07-15	12.21	12.33	12.19	12.23	180039
2022-07-18	12.23	12.23	12.12	12.15	109302
2022-07-19	12.17	12.19	12.09	12.12	292770
2022-07-20	12.17	12.23	12.15	12.17	195789
2022-07-21	12.17	12.27	12.13	12.24	308132
2022-07-22	12.25	12.32	12.14	12.19	328396
2022-07-25	12.18	12.28	12.14	12.22	203565
2022-07-26	12.23	12.31	12.23	12.30	197057
2022-07-27	12.29	12.37	12.22	12.31	191795
2022-07-28	12.35	12.60	12.35	12.55	209683
2022-07-29	12.64	12.70	12.57	12.63	212978
2022-08-01	12.65	12.73	12.60	12.66	313964
2022-08-02	12.68	12.71	12.62	12.69	219688
2022-08-03	12.74	12.79	12.69	12.77	176770
2022-08-04	12.82	12.84	12.74	12.82	172361
2022-08-05	12.73	12.89	12.62	12.72	275811
2022-08-08	12.79	12.85	12.74	12.85	163387
2022-08-09	12.85	12.87	12.82	12.85	170219
2022-08-10	12.95	12.95	12.87	12.95	234227
2022-08-11	12.96	13.02	12.89	12.93	210825
2022-08-12	12.98	13.00	12.76	12.83	270188
2022-08-15	12.92	12.96	12.70	12.79	425421
2022-08-16	12.78	12.81	12.67	12.68	208004
2022-08-17	12.75	12.77	12.57	12.57	357331
2022-08-18	12.60	12.63	12.49	12.53	267217
2022-08-19	12.45	12.48	12.33	12.37	194662
2022-08-22	12.33	12.36	12.25	12.26	173854
2022-08-23	12.24	12.48	12.24	12.39	192850
2022-08-24	12.34	12.47	12.32	12.33	159847
2022-08-25	12.39	12.39	12.30	12.33	116225
2022-08-26	12.39	12.40	12.23	12.29	136401
2022-08-29	12.24	12.25	12.12	12.16	203019
2022-08-30	12.20	12.24	12.05	12.14	246900
2022-08-31	12.17	12.25	12.08	12.14	231247
2022-09-01	12.05	12.07	11.90	11.97	364812
2022-09-02	11.98	12.19	11.98	12.15	189854
2022-09-06	12.11	12.14	11.97	12.02	145132
2022-09-07	12.02	12.12	12.01	12.06	105092
2022-09-08	12.04	12.08	11.90	11.90	189102
2022-09-09	11.97	12.03	11.81	11.86	190003
2022-09-12	11.91	11.98	11.75	11.81	332468
2022-09-13	11.70	11.98	11.70	11.88	252025
2022-09-14	11.87	11.95	11.83	11.92	145834
2022-09-15	11.94	11.94	11.72	11.74	266576
2022-09-16	11.62	11.72	11.60	11.61	267022
2022-09-19	11.61	11.64	11.50	11.54	214492
2022-09-20	11.43	11.52	11.41	11.50	198526
2022-09-21	11.52	11.60	11.46	11.57	268959
2022-09-22	11.51	11.53	11.33	11.36	449800
2022-09-23	11.30	11.33	11.15	11.19	336457
2022-09-26	11.13	11.21	10.86	10.92	311343
2022-09-27	10.92	10.95	10.68	10.90	391715
2022-09-28	10.95	11.04	10.92	10.96	341883
2022-09-29	10.97	11.06	10.80	10.95	290052
2022-09-30	10.99	11.01	10.89	10.97	171278
2022-10-03	11.15	11.27	11.05	11.26	357958
2022-10-04	11.25	11.43	11.23	11.38	349500
2022-10-05	11.33	11.33	11.12	11.17	347356
2022-10-06	11.15	11.16	10.91	10.94	307515
2022-10-07	10.86	11.03	10.86	10.98	177714
2022-10-10	11.03	11.11	10.90	10.91	161255
2022-10-11	10.96	11.05	10.86	10.90	282383
2022-10-12	10.95	11.00	10.82	10.80	182275
2022-10-13	10.74	10.90	10.69	10.84	334743
2022-10-14	10.95	10.95	10.65	10.67	467714
2022-10-17	10.77	10.80	10.67	10.68	249399
2022-10-18	10.61	10.71	10.60	10.67	431903
2022-10-19	10.65	10.65	10.45	10.53	496948
2022-10-20	10.49	10.54	10.48	10.50	402100
2022-10-21	10.46	10.48	10.30	10.33	396001
2022-10-24	10.31	10.33	10.14	10.16	436187
2022-10-25	10.20	10.35	10.20	10.35	442488
2022-10-26	10.39	10.39	10.27	10.33	394005
2022-10-27	10.25	10.29	10.17	10.20	683932
2022-10-28	10.22	10.29	10.18	10.24	398259
2022-10-31	10.26	10.26	10.17	10.23	367514
2022-11-01	10.28	10.35	10.24	10.34	502824
2022-11-02	10.30	10.39	10.27	10.32	348033
2022-11-03	10.22	10.27	10.18	10.18	564137
2022-11-04	10.28	10.45	10.25	10.29	567992
2022-11-07	10.29	10.44	10.27	10.33	481615
2022-11-08	10.38	10.53	10.33	10.36	457469
2022-11-09	10.31	10.42	10.31	10.33	323264
2022-11-10	10.48	10.78	10.48	10.77	792354
2022-11-11	10.87	11.04	10.82	10.90	430980
2022-11-14	10.91	10.91	10.69	10.74	544662
2022-11-15	10.79	10.89	10.75	10.84	489212
2022-11-16	10.85	10.98	10.84	10.95	580010
2022-11-17	10.85	11.02	10.81	10.91	369683
2022-11-18	10.95	11.04	10.91	11.01	603327
2022-11-21	11.00	11.09	11.00	11.05	488505
2022-11-22	11.11	11.19	11.05	11.13	570528
2022-11-23	11.16	11.23	11.10	11.17	664075
2022-11-25	11.17	11.22	11.15	11.17	176315
2022-11-28	11.15	11.20	11.09	11.16	449321
2022-11-29	11.16	11.24	11.13	11.19	436770
2022-11-30	11.16	11.32	11.14	11.27	586104
2022-12-01	11.33	11.34	11.19	11.21	694808
2022-12-02	11.15	11.20	11.11	11.17	646271
2022-12-05	11.15	11.24	11.10	11.16	492725
2022-12-06	11.24	11.27	11.17	11.19	438019
2022-12-07	11.22	11.30	11.22	11.28	410177
2022-12-08	11.25	11.27	11.13	11.14	526403
2022-12-09	11.14	11.16	11.08	11.13	447532
2022-12-12	11.20	11.23	11.09	11.09	680777
2022-12-13	11.23	11.29	11.16	11.14	494067
2022-12-14	11.18	11.25	11.07	11.24	569163
2022-12-15	11.14	11.21	11.11	11.15	605248
2022-12-16	11.05	11.08	10.92	11.00	878314
2022-12-19	10.96	11.02	10.92	10.94	798710
2022-12-20	10.90	10.98	10.90	10.95	903913
2022-12-21	10.95	11.05	10.93	10.97	615456
2022-12-22	10.95	11.01	10.92	10.97	566524
2022-12-23	10.92	10.98	10.88	10.91	647921
2022-12-27	10.85	10.96	10.85	10.86	1014534
2022-12-28	10.84	10.95	10.84	10.90	780064
2022-12-29	10.90	11.08	10.88	11.04	756437
2022-12-30	11.00	11.24	10.95	11.07	823220
2023-01-03	11.17	11.18	11.11	11.15	190625
2023-01-04	11.13	11.24	11.12	11.23	553549
2023-01-05	11.20	11.23	11.07	11.08	806619
2023-01-06	11.19	11.32	11.17	11.27	453036
2023-01-09	11.27	11.36	11.27	11.29	182292
2023-01-10	11.30	11.32	11.20	11.21	161952
2023-01-11	11.27	11.29	11.18	11.19	316009
2023-01-12	11.24	11.33	11.22	11.30	385662
2023-01-13	11.32	11.40	11.22	11.30	485066
2023-01-17	11.29	11.36	11.22	11.24	532322
2023-01-18	11.31	11.40	11.31	11.40	506576
2023-01-19	11.42	11.53	11.41	11.50	392518
2023-01-20	11.47	11.60	11.47	11.51	1150186
2023-01-23	11.45	11.54	11.45	11.46	393187
2023-01-24	11.49	11.54	11.44	11.48	210436
2023-01-25	11.42	11.50	11.42	11.42	190982
2023-01-26	11.46	11.52	11.41	11.42	181586
2023-01-27	11.44	11.46	11.39	11.44	207438
2023-01-30	11.45	11.49	11.42	11.42	144799
2023-01-31	11.48	11.52	11.46	11.50	228983
2023-02-01	11.58	11.76	11.51	11.73	429154
2023-02-02	11.82	11.82	11.59	11.61	306410
2023-02-03	11.41	11.47	11.33	11.41	433650
2023-02-06	11.23	11.42	11.23	11.39	451839
2023-02-07	11.39	11.48	11.36	11.41	204318
2023-02-08	11.44	11.48	11.41	11.45	206991
2023-02-09	11.47	11.50	11.39	11.39	259436
2023-02-10	11.34	11.43	11.34	11.35	148618
2023-02-13	11.40	11.41	11.34	11.33	172322
2023-02-14	11.32	11.36	11.26	11.27	261462
2023-02-15	11.28	11.30	11.12	11.23	502756
2023-02-16	11.16	11.16	11.10	11.10	355231
2023-02-17	11.01	11.12	11.01	11.11	162974
2023-02-21	11.01	11.04	10.84	10.86	417589
2023-02-22	10.87	10.92	10.85	10.88	362214
2023-02-23	10.91	10.94	10.84	10.88	212445
2023-02-24	10.84	10.85	10.80	10.83	159689
2023-02-27	10.87	10.90	10.85	10.89	158932
2023-02-28	10.87	10.87	10.78	10.87	429677
2023-03-01	10.91	10.91	10.84	10.87	193789
2023-03-02	10.84	10.84	10.78	10.80	228299
2023-03-03	10.86	10.89	10.76	10.78	226172
2023-03-06	10.79	10.81	10.72	10.73	279310
2023-03-07	10.73	10.76	10.72	10.74	271296
2023-03-08	10.74	10.78	10.74	10.74	131253
2023-03-09	10.82	10.86	10.73	10.76	160265
2023-03-10	10.81	10.91	10.81	10.83	381224
2023-03-13	10.80	10.95	10.80	10.82	289852
2023-03-14	10.85	10.88	10.82	10.83	183117
2023-03-15	10.85	10.93	10.84	10.89	187876
2023-03-16	10.92	10.98	10.88	10.90	312631
2023-03-17	10.91	10.91	10.85	10.89	190003
2023-03-20	10.88	10.91	10.82	10.83	103992
2023-03-21	10.77	10.79	10.69	10.78	496851
2023-03-22	10.77	10.89	10.76	10.83	192743
2023-03-23	10.88	10.88	10.84	10.86	301064
2023-03-24	10.90	10.91	10.83	10.86	322494
2023-03-27	10.83	10.91	10.81	10.83	371670
2023-03-28	10.82	10.90	10.82	10.87	433522
2023-03-29	10.85	10.93	10.85	10.88	501244
2023-03-30	10.95	10.97	10.87	10.92	2028754
2023-03-31	10.96	11.03	10.96	11.01	329460
2023-04-03	11.08	11.08	10.93	11.00	376691
2023-04-04	10.99	11.03	10.94	10.97	272130
2023-04-05	10.97	11.07	10.97	11.05	386378
2023-04-06	11.05	11.11	11.00	11.00	320257
2023-04-10	11.00	11.04	10.95	10.95	317593
2023-04-11	10.99	11.07	10.99	11.06	223438
2023-04-12	11.14	11.16	11.10	11.11	352004
2023-04-13	11.15	11.21	11.12	11.20	182975
2023-04-14	11.15	11.15	11.05	11.09	287131
2023-04-17	11.06	11.08	10.95	10.97	253843
2023-04-18	10.86	10.96	10.80	10.82	933951
2023-04-19	10.80	10.83	10.74	10.79	413772
2023-04-20	10.77	10.83	10.77	10.77	200379
2023-04-21	10.82	10.84	10.77	10.79	199781
2023-04-24	10.81	10.85	10.79	10.82	143475
2023-04-25	10.82	10.86	10.77	10.82	288106
2023-04-26	10.81	10.87	10.81	10.82	177721
2023-04-27	10.87	10.90	10.84	10.87	182544
2023-04-28	10.89	10.93	10.88	10.91	273258
2023-05-01	10.86	10.91	10.80	10.81	241304
2023-05-02	10.84	10.85	10.79	10.84	212696
2023-05-03	10.86	10.91	10.85	10.88	212082
2023-05-04	10.89	10.92	10.86	10.88	276531
2023-05-05	10.94	10.94	10.88	10.90	282048
2023-05-08	10.91	10.92	10.82	10.82	231212
2023-05-09	10.84	10.89	10.80	10.85	673468
2023-05-10	10.86	10.90	10.82	10.83	440642
2023-05-11	10.85	10.85	10.77	10.79	309358
2023-05-12	10.78	10.79	10.75	10.75	258245
2023-05-15	10.73	10.77	10.73	10.73	158587
2023-05-16	10.74	10.76	10.71	10.73	221014
2023-05-17	10.75	10.75	10.70	10.70	240953
2023-05-18	10.72	10.72	10.62	10.63	232426
2023-05-19	10.62	10.65	10.58	10.58	309419
2023-05-22	10.56	10.58	10.55	10.58	387469
2023-05-23	10.55	10.59	10.52	10.52	283795
2023-05-24	10.52	10.52	10.43	10.48	234155
2023-05-25	10.49	10.49	10.37	10.42	470547
2023-05-26	10.39	10.47	10.39	10.47	717237
2023-05-30	10.53	10.55	10.48	10.53	206977
2023-05-31	10.57	10.61	10.55	10.60	223652
2023-06-01	10.64	10.69	10.62	10.64	278389
2023-06-02	10.65	10.66	10.60	10.60	287215
2023-06-05	10.54	10.65	10.58	10.60	374618
2023-06-06	10.66	10.69	10.65	10.67	101824
2023-06-07	10.66	10.68	10.62	10.63	279144
2023-06-08	10.68	10.71	10.67	10.70	400844
2023-06-09	10.72	10.78	10.70	10.74	275640
2023-06-12	10.72	10.78	10.70	10.75	184416
2023-06-13	10.78	10.78	10.68	10.64	297296
2023-06-14	10.70	10.74	10.68	10.74	161147
2023-06-15	10.77	10.80	10.75	10.76	295194
2023-06-16	10.73	10.74	10.65	10.65	270373
2023-06-20	10.69	10.71	10.66	10.68	386375
2023-06-21	10.65	10.73	10.65	10.70	219875
2023-06-22	10.67	10.77	10.67	10.77	227152
2023-06-23	10.80	10.84	10.80	10.81	174562
2023-06-26	10.82	10.86	10.80	10.81	174150
2023-06-27	10.85	10.89	10.80	10.80	667856
2023-06-28	10.83	10.90	10.80	10.90	187785
2023-06-29	10.82	10.90	10.82	10.86	345989
2023-06-30	10.89	10.93	10.89	10.92	216732
2023-07-03	10.95	10.97	10.91	10.95	117325
2023-07-05	10.92	10.94	10.79	10.79	337619
2023-07-06	10.70	10.78	10.70	10.75	490302
2023-07-07	10.70	10.78	10.69	10.76	334758
2023-07-10	10.77	10.79	10.73	10.75	165970
2023-07-11	10.79	10.80	10.76	10.79	123018
2023-07-12	10.87	10.87	10.83	10.81	200772
2023-07-13	10.83	10.86	10.80	10.83	328392
2023-07-14	10.81	10.84	10.78	10.78	227831
2023-07-17	10.75	10.83	10.75	10.82	261242
2023-07-18	10.84	10.87	10.76	10.84	376658
2023-07-19	10.85	10.90	10.85	10.87	195150
2023-07-20	10.83	10.86	10.81	10.82	242943
2023-07-21	10.84	10.87	10.82	10.85	493921
2023-07-24	10.86	10.91	10.86	10.88	168359
2023-07-25	10.85	10.88	10.83	10.86	128604
2023-07-26	10.86	10.90	10.86	10.86	224223
2023-07-27	10.85	10.85	10.78	10.78	293255
2023-07-28	10.82	10.85	10.80	10.84	241912
2023-07-31	10.85	10.89	10.83	10.85	291363
2023-08-01	10.84	10.88	10.77	10.86	306571
2023-08-02	10.81	10.85	10.78	10.82	506793
2023-08-03	10.70	10.75	10.67	10.68	303807
2023-08-04	10.71	10.77	10.66	10.70	260038
2023-08-07	10.74	10.75	10.67	10.69	274215
2023-08-08	10.70	10.73	10.65	10.66	327666
2023-08-09	10.68	10.70	10.63	10.64	161521
2023-08-10	10.63	10.68	10.59	10.59	244826
2023-08-11	10.61	10.62	10.58	10.57	216977
2023-08-14	10.57	10.63	10.55	10.55	214296
2023-08-15	10.55	10.58	10.53	10.53	194987
2023-08-16	10.53	10.54	10.43	10.43	263211
2023-08-17	10.43	10.45	10.41	10.43	237125
2023-08-18	10.40	10.48	10.40	10.41	382232
2023-08-21	10.37	10.39	10.33	10.35	503033
2023-08-22	10.40	10.41	10.34	10.35	336038
2023-08-23	10.40	10.42	10.37	10.37	435342
2023-08-24	10.35	10.36	10.32	10.33	487073
2023-08-25	10.36	10.41	10.33	10.33	224241
2023-08-28	10.37	10.38	10.34	10.35	148927
2023-08-29	10.34	10.42	10.33	10.39	351520
2023-08-30	10.42	10.44	10.39	10.40	247908
2023-08-31	10.40	10.43	10.39	10.40	193692
2023-09-01	10.40	10.42	10.35	10.39	328603
2023-09-05	10.34	10.39	10.34	10.37	356045
2023-09-06	10.36	10.38	10.35	10.37	214660
2023-09-07	10.35	10.38	10.26	10.27	425737
2023-09-08	10.29	10.30	10.22	10.25	289043
2023-09-11	10.26	10.27	10.24	10.27	222891
2023-09-12	10.27	10.28	10.24	10.25	316820
2023-09-13	10.25	10.29	10.25	10.25	336578
2023-09-14	10.23	10.26	10.19	10.20	142441
2023-09-15	10.21	10.22	10.17	10.18	400849
2023-09-18	10.16	10.20	10.15	10.15	786331
2023-09-19	10.17	10.17	10.13	10.16	191467
2023-09-20	10.16	10.20	10.14	10.17	202494
2023-09-21	10.10	10.11	10.05	10.05	347003
2023-09-22	10.05	10.11	10.05	10.06	273667
2023-09-25	10.04	10.06	9.94	9.95	463305
2023-09-26	9.88	9.92	9.77	9.77	430278
2023-09-27	9.81	9.81	9.71	9.75	623518
2023-09-28	9.72	9.79	9.63	9.66	421203
2023-09-29	9.71	9.73	9.63	9.65	443167
2023-10-02	9.65	9.67	9.57	9.59	481291
2023-10-03	9.57	9.61	9.48	9.51	768277
2023-10-04	9.56	9.62	9.55	9.59	711721
2023-10-05	9.58	9.59	9.52	9.55	613682
2023-10-06	9.49	9.57	9.47	9.55	396985
2023-10-09	9.57	9.64	9.54	9.61	1044645
2023-10-10	9.58	9.70	9.57	9.68	540113
2023-10-11	9.74	9.79	9.73	9.73	510771
2023-10-12	9.75	9.77	9.71	9.75	714526
2023-10-13	9.79	9.82	9.75	9.76	246036
2023-10-16	9.72	9.73	9.66	9.67	305051
2023-10-17	9.56	9.67	9.55	9.58	378810
2023-10-18	9.56	9.56	9.46	9.48	352271
2023-10-19	9.49	9.51	9.39	9.41	495829
2023-10-20	9.38	9.45	9.38	9.40	572586
2023-10-23	9.35	9.45	9.35	9.42	756992
2023-10-24	9.51	9.54	9.42	9.49	502107
2023-10-25	9.45	9.45	9.32	9.33	490770
2023-10-26	9.32	9.40	9.32	9.38	558619
2023-10-27	9.35	9.43	9.33	9.41	336422
2023-10-30	9.42	9.46	9.37	9.42	440449
2023-10-31	9.44	9.44	9.36	9.38	526354
2023-11-01	9.42	9.50	9.42	9.50	563790
2023-11-02	9.59	9.68	9.59	9.68	492347
2023-11-03	9.77	9.88	9.77	9.86	652938
2023-11-06	9.84	9.87	9.78	9.84	456841
2023-11-07	9.85	9.98	9.85	9.98	389339
2023-11-08	10.01	10.10	9.98	10.08	338964
2023-11-09	10.06	10.07	9.96	9.98	852386
2023-11-10	10.00	10.06	9.99	10.02	404447
2023-11-13	10.01	10.08	9.98	10.02	480221
2023-11-14	10.16	10.24	10.14	10.19	326611
2023-11-15	10.18	10.22	10.13	10.17	317689
2023-11-16	10.24	10.37	10.24	10.33	417795
2023-11-17	10.42	10.42	10.33	10.36	299069
2023-11-20	10.33	10.41	10.33	10.36	541362
2023-11-21	10.36	10.41	10.34	10.35	424167
2023-11-22	10.36	10.43	10.36	10.40	244597
2023-11-24	10.40	10.46	10.38	10.46	304956
2023-11-27	10.42	10.49	10.40	10.45	337093
2023-11-28	10.43	10.50	10.42	10.47	545530
2023-11-29	10.53	10.65	10.53	10.65	445917
2023-11-30	10.65	10.65	10.58	10.60	565002
2023-12-01	10.60	10.73	10.57	10.71	449393
2023-12-04	10.65	10.74	10.65	10.70	500319
2023-12-05	10.75	10.77	10.66	10.69	467373
2023-12-06	10.70	10.72	10.66	10.67	240669
2023-12-07	10.70	10.78	10.68	10.74	399077
2023-12-08	10.72	10.78	10.68	10.74	383426
2023-12-11	10.74	10.79	10.71	10.73	334797
2023-12-12	10.73	10.77	10.72	10.75	588859
2023-12-13	10.75	10.81	10.72	10.74	630785
2023-12-14	10.82	10.96	10.82	10.93	392509
2023-12-15	10.94	10.97	10.93	10.96	477115
2023-12-18	10.97	10.99	10.91	10.95	662371
2023-12-19	10.95	11.04	10.92	11.03	712704
2023-12-20	11.06	11.10	11.03	11.04	863389
2023-12-21	11.12	11.14	11.06	11.11	719249
2023-12-22	11.14	11.15	11.09	11.12	460597
2023-12-26	11.15	11.15	11.08	11.08	317919
2023-12-27	11.17	11.20	11.12	11.15	792774
2023-12-28	11.14	11.14	11.00	11.02	711574
2023-12-29	10.98	11.09	10.98	11.09	707162
2024-01-02	11.06	11.10	11.05	11.09	335902
2024-01-03	11.05	11.16	11.05	11.15	290375
2024-01-04	11.13	11.13	11.07	11.10	152464
2024-01-05	11.11	11.13	11.01	11.05	370752
2024-01-08	11.05	11.12	11.05	11.09	398507
2024-01-09	11.09	11.12	11.04	11.05	219941
2024-01-10	11.05	11.09	11.05	11.01	276243
2024-01-11	11.01	11.07	11.01	11.05	229595
2024-01-12	11.08	11.15	11.05	11.07	175845
2024-01-16	11.04	11.06	10.94	10.94	242722
2024-01-17	10.94	10.95	10.85	10.86	440894
2024-01-18	10.85	10.86	10.77	10.77	310952
2024-01-19	10.77	10.79	10.69	10.79	403977
2024-01-22	10.85	10.93	10.83	10.84	210246
2024-01-23	10.81	10.83	10.79	10.79	254289
2024-01-24	10.83	10.87	10.82	10.84	444851
2024-01-25	10.89	10.91	10.86	10.87	171625
2024-01-26	10.92	10.92	10.84	10.86	186253
2024-01-29	10.87	10.95	10.86	10.94	213467
2024-01-30	10.96	10.99	10.93	10.95	180412
2024-01-31	10.96	11.09	10.96	11.04	279011
2024-02-01	11.10	11.17	11.09	11.11	398378
2024-02-02	11.01	11.06	10.97	11.03	224164
2024-02-05	10.97	10.99	10.93	10.95	240703
2024-02-06	10.94	10.99	10.91	10.97	245970
2024-02-07	11.01	11.03	10.94	10.95	413744
2024-02-08	10.96	11.00	10.93	11.00	444998
2024-02-09	11.01	11.05	10.98	10.99	343538
2024-02-12	11.04	11.06	11.02	11.05	268290
2024-02-13	10.95	10.98	10.94	10.91	176604
2024-02-14	10.92	11.00	10.92	11.00	192894
2024-02-15	11.08	11.10	11.03	11.08	435991
2024-02-16	11.05	11.05	10.99	11.01	298677
2024-02-20	10.99	11.06	10.99	11.01	233334
2024-02-21	11.02	11.06	10.95	10.99	351447
2024-02-22	11.04	11.04	10.99	11.00	131550
2024-02-23	11.02	11.03	11.00	11.01	125131
2024-02-26	11.01	11.04	10.92	10.92	337585
2024-02-27	10.92	10.95	10.88	10.88	206715
2024-02-28	10.89	10.94	10.89	10.91	202584
2024-02-29	10.95	11.00	10.95	10.97	161654
2024-03-01	11.00	11.08	10.98	11.05	337937
2024-03-04	11.00	11.10	11.00	11.04	337229
2024-03-05	11.09	11.10	11.04	11.10	166606
2024-03-06	11.12	11.16	11.11	11.14	330302
2024-03-07	11.16	11.20	11.10	11.11	290755
2024-03-08	11.15	11.18	11.10	11.14	246979
2024-03-11	11.17	11.19	11.13	11.16	303145
2024-03-12	11.18	11.19	11.11	11.14	591634
2024-03-13	11.15	11.17	11.09	11.12	376575
2024-03-14	11.08	11.08	11.02	11.05	289224
2024-03-15	11.04	11.07	11.02	11.06	250069
2024-03-18	11.06	11.12	11.05	11.08	200012
2024-03-19	11.11	11.12	11.03	11.05	299944
2024-03-20	11.08	11.09	11.01	11.03	269717
2024-03-21	11.07	11.08	11.00	11.01	320952
2024-03-22	11.04	11.07	10.98	10.98	382638
2024-03-25	10.99	11.02	10.95	10.97	267565
2024-03-26	11.05	11.07	10.97	11.01	346893
2024-03-27	11.05	11.07	11.00	11.03	395739
2024-03-28	11.03	11.05	11.00	11.02	348948
2024-04-01	11.00	11.03	10.94	11.00	554641
2024-04-02	10.93	11.00	10.92	10.97	400849
2024-04-03	10.92	10.94	10.88	10.92	364079
2024-04-04	10.95	10.95	10.90	10.92	346546
2024-04-05	10.90	10.90	10.83	10.86	351248
2024-04-08	10.82	10.86	10.82	10.84	329093
2024-04-09	10.88	10.89	10.83	10.89	318540
2024-04-10	10.81	10.83	10.71	10.74	473059
2024-04-11	10.75	10.75	10.68	10.69	336829
2024-04-12	10.69	10.74	10.69	10.71	303647
2024-04-15	10.68	10.68	10.62	10.64	375336
2024-04-16	10.60	10.71	10.60	10.67	547364
2024-04-17	10.72	10.78	10.67	10.78	337843
2024-04-18	10.78	10.78	10.73	10.76	303186
2024-04-19	10.76	10.77	10.73	10.74	180194
2024-04-22	10.70	10.73	10.66	10.67	383821
2024-04-23	10.68	10.73	10.66	10.72	522629
2024-04-24	10.74	10.76	10.71	10.74	362792
2024-04-25	10.65	10.69	10.64	10.66	341102
2024-04-26	10.71	10.73	10.70	10.73	339582
2024-04-29	10.75	10.79	10.74	10.78	305793
2024-04-30	10.76	10.79	10.74	10.77	321497
2024-05-01	10.83	10.84	10.78	10.80	477277
2024-05-02	10.79	10.83	10.79	10.82	896126
2024-05-03	10.88	10.91	10.87	10.91	408615
2024-05-06	10.96	10.96	10.91	10.95	240597
2024-05-07	11.00	11.09	10.98	11.07	494154
2024-05-08	11.07	11.11	11.06	11.09	209760
2024-05-09	11.09	11.15	11.07	11.10	150768
2024-05-10	11.13	11.15	10.98	11.03	370976
2024-05-13	11.03	11.08	11.01	10.97	403130
2024-05-14	11.01	11.03	10.98	11.01	308086
2024-05-15	11.10	11.10	11.05	11.08	752013
2024-05-16	11.04	11.14	11.03	11.03	415093
2024-05-17	11.01	11.08	11.01	11.04	260708
2024-05-20	11.07	11.08	11.03	11.05	168019
2024-05-21	11.08	11.09	11.04	11.05	313609
2024-05-22	11.04	11.06	11.00	11.02	210095
2024-05-23	11.02	11.03	10.98	10.99	463821
2024-05-24	10.99	11.14	10.96	11.12	347286
2024-05-28	11.07	11.13	10.95	10.96	459209
2024-05-29	10.88	10.97	10.83	10.86	368795
2024-05-30	10.90	10.94	10.85	10.86	166769
2024-05-31	10.87	10.96	10.87	10.94	223225
2024-06-03	10.99	11.03	10.93	11.02	303902
2024-06-04	11.15	11.20	11.08	11.13	408960
2024-06-05	11.13	11.29	11.11	11.26	464746
2024-06-06	11.30	11.40	11.25	11.29	516104
2024-06-07	11.23	11.30	11.20	11.28	485661
2024-06-10	11.35	11.43	11.30	11.43	653126
2024-06-11	11.45	11.48	11.41	11.44	400152
2024-06-12	11.57	11.58	11.47	11.48	197087
2024-06-13	11.53	11.58	11.52	11.51	278774
2024-06-14	11.63	11.63	11.50	11.54	268460
2024-06-17	11.51	11.53	11.41	11.44	300836
2024-06-18	11.44	11.51	11.42	11.51	501172
2024-06-20	11.50	11.50	11.40	11.46	342795
2024-06-21	11.47	11.49	11.41	11.42	555813
2024-06-24	11.48	11.55	11.46	11.52	695148
2024-06-25	11.56	11.57	11.52	11.55	261769
2024-06-26	11.53	11.58	11.52	11.55	210489
2024-06-27	11.61	11.61	11.55	11.55	560840
2024-06-28	11.63	11.65	11.50	11.53	734575
2024-07-01	11.50	11.55	11.45	11.52	951716
2024-07-02	11.54	11.56	11.52	11.56	335871
2024-07-03	11.62	11.62	11.56	11.57	360910
2024-07-05	11.61	11.65	11.57	11.62	837237
2024-07-08	11.63	11.63	11.59	11.63	335104
2024-07-09	11.64	11.64	11.56	11.63	451831
2024-07-10	11.67	11.67	11.61	11.66	704683
2024-07-11	11.70	11.75	11.69	11.75	682871
2024-07-12	11.78	11.78	11.74	11.70	418359
2024-07-15	11.69	11.69	11.61	11.65	320620
2024-07-16	11.72	11.72	11.60	11.62	419299
2024-07-17	11.62	11.63	11.53	11.57	456323
2024-07-18	11.58	11.58	11.51	11.52	376786
2024-07-19	11.51	11.55	11.40	11.43	1295537
2024-07-22	11.50	11.52	11.45	11.48	192075
2024-07-23	11.52	11.52	11.41	11.46	421652
2024-07-24	11.44	11.47	11.39	11.40	268480
2024-07-25	11.46	11.53	11.43	11.52	324402
2024-07-26	11.51	11.62	11.51	11.59	152869
2024-07-29	11.63	11.63	11.52	11.57	195326
2024-07-30	11.59	11.59	11.53	11.55	349810
2024-07-31	11.61	11.61	11.54	11.59	501222
2024-08-01	11.63	11.70	11.59	11.68	728483
2024-08-02	11.73	11.77	11.67	11.72	707640
2024-08-05	11.47	11.66	11.40	11.63	545182
2024-08-06	11.68	11.77	11.61	11.76	575861
2024-08-07	11.85	11.86	11.63	11.65	686344
2024-08-08	11.65	11.70	11.61	11.70	401549
2024-08-09	11.70	11.73	11.67	11.72	264799
2024-08-12	11.74	11.74	11.67	11.71	293939
2024-08-13	11.75	11.85	11.71	11.76	463315
2024-08-14	11.80	11.82	11.77	11.74	446576
2024-08-15	11.71	11.73	11.68	11.73	518782
2024-08-16	11.73	11.75	11.68	11.70	178905
2024-08-19	11.69	11.70	11.66	11.68	277472
2024-08-20	11.72	11.72	11.66	11.69	323865
2024-08-21	11.69	11.74	11.69	11.74	213970
2024-08-22	11.74	11.74	11.67	11.68	332145
2024-08-23	11.72	11.75	11.68	11.73	318469
2024-08-26	11.74	11.76	11.73	11.74	322547
2024-08-27	11.74	11.78	11.71	11.74	402495
2024-08-28	11.74	11.75	11.64	11.68	696307
2024-08-29	11.70	11.72	11.68	11.70	332355
2024-08-30	11.71	11.79	11.71	11.79	385775
2024-09-03	11.83	11.88	11.79	11.85	726501
2024-09-04	11.87	11.88	11.83	11.87	487758
2024-09-05	11.84	11.88	11.81	11.81	662129
2024-09-06	11.84	11.86	11.80	11.85	654281
2024-09-09	11.87	11.88	11.81	11.86	506402
2024-09-10	11.90	11.90	11.87	11.90	446716
2024-09-11	11.93	11.99	11.88	11.99	598547
2024-09-12	12.03	12.03	11.97	11.90	826264
2024-09-13	11.97	12.00	11.91	11.91	408440
2024-09-16	11.93	11.96	11.88	11.89	544871
2024-09-17	11.89	11.92	11.85	11.86	726989
2024-09-18	11.90	12.02	11.88	11.94	730480
2024-09-19	11.94	11.99	11.90	11.97	609949
2024-09-20	11.93	11.99	11.89	11.92	482011
2024-09-23	11.92	11.97	11.90	11.93	530671
2024-09-24	11.91	11.94	11.85	11.85	665629
2024-09-25	11.85	11.88	11.82	11.83	431113
2024-09-26	11.86	11.87	11.80	11.81	595652
2024-09-27	11.87	11.89	11.81	11.85	577481
2024-09-30	11.88	11.89	11.84	11.89	636411
2024-10-01	11.96	12.00	11.93	11.98	545990
2024-10-02	11.96	11.96	11.90	11.93	433782
2024-10-03	11.89	11.93	11.85	11.90	396023
2024-10-04	11.84	11.87	11.82	11.87	458185
2024-10-07	11.87	11.88	11.79	11.82	673025
2024-10-08	11.83	11.84	11.81	11.83	441382
2024-10-09	11.84	11.88	11.80	11.87	417057
2024-10-10	11.88	11.89	11.82	11.85	353164
2024-10-11	11.86	11.88	11.82	11.85	512198
2024-10-14	11.87	11.88	11.81	11.76	438299
2024-10-15	11.80	11.81	11.74	11.74	573605
2024-10-16	11.79	11.89	11.75	11.79	564990
2024-10-17	11.77	11.82	11.76	11.76	578383
2024-10-18	11.80	11.80	11.76	11.76	450717
2024-10-21	11.76	11.77	11.68	11.71	650327
2024-10-22	11.72	11.74	11.69	11.69	370176
2024-10-23	11.67	11.68	11.48	11.56	1057423
2024-10-24	11.55	11.57	11.49	11.50	645322
2024-10-25	11.54	11.60	11.52	11.57	319599
2024-10-28	11.57	11.57	11.47	11.48	463309
2024-10-29	11.44	11.45	11.39	11.40	425288
2024-10-30	11.45	11.50	11.39	11.44	447834
2024-10-31	11.40	11.47	11.36	11.47	577090
2024-11-01	11.55	11.57	11.39	11.42	714156
2024-11-04	11.47	11.50	11.42	11.44	356166
2024-11-05	11.46	11.55	11.41	11.54	521499
2024-11-06	11.45	11.48	11.32	11.36	886809
2024-11-07	11.39	11.45	11.34	11.43	813470
2024-11-08	11.47	11.54	11.47	11.50	607345
2024-11-11	11.50	11.55	11.48	11.50	534904
2024-11-12	11.50	11.50	11.39	11.41	394301
2024-11-13	11.44	11.48	11.42	11.43	500680
2024-11-14	11.46	11.54	11.44	11.44	487782
2024-11-15	11.40	11.43	11.36	11.40	400851
2024-11-18	11.44	11.44	11.38	11.41	369710
2024-11-19	11.41	11.44	11.29	11.34	896275
2024-11-20	11.33	11.38	11.33	11.38	357435
2024-11-21	11.35	11.40	11.34	11.37	254298
2024-11-22	11.37	11.43	11.35	11.41	455945
2024-11-25	11.45	11.54	11.45	11.51	357427
2024-11-26	11.48	11.49	11.43	11.47	274163
2024-11-27	11.48	11.62	11.46	11.60	449875
2024-11-29	11.63	11.65	11.58	11.64	410999
2024-12-02	11.64	11.69	11.61	11.69	701810
2024-12-03	11.71	11.71	11.64	11.71	442307
2024-12-04	11.71	11.73	11.61	11.73	454440
2024-12-05	11.73	11.74	11.66	11.68	414526
2024-12-06	11.74	11.79	11.70	11.77	566347
2024-12-09	11.79	11.91	11.79	11.88	722188
2024-12-10	11.85	11.89	11.83	11.87	284980
2024-12-11	11.90	11.92	11.82	11.85	478034
2024-12-12	11.85	11.85	11.73	11.66	481090
2024-12-13	11.67	11.71	11.47	11.51	798801
2024-12-16	11.55	11.55	11.43	11.47	628195
2024-12-17	11.47	11.48	11.38	11.41	634352
2024-12-18	11.38	11.44	11.30	11.30	583904
2024-12-19	11.27	11.34	11.16	11.16	801071
2024-12-20	11.21	11.27	11.10	11.12	638254
2024-12-23	11.14	11.22	11.11	11.19	753193
2024-12-24	11.20	11.24	11.16	11.24	259840
2024-12-26	11.22	11.35	11.18	11.26	623619
2024-12-27	11.25	11.27	11.17	11.17	559227
2024-12-30	11.16	11.30	11.16	11.23	713205
2024-12-31	11.38	11.38	11.25	11.29	914669
2025-01-02	11.34	11.45	11.34	11.43	246367
2025-01-03	11.44	11.45	11.38	11.45	375099
2025-01-06	11.42	11.42	11.31	11.35	511117
2025-01-07	11.38	11.39	11.25	11.29	568269
2025-01-08	11.29	11.34	11.25	11.27	502206
2025-01-10	11.22	11.25	11.16	11.23	554243
2025-01-13	11.25	11.25	11.13	11.17	420113
2025-01-14	11.14	11.23	11.14	11.10	602384
2025-01-15	11.18	11.24	11.18	11.22	367074
2025-01-16	11.19	11.22	11.15	11.18	649091
2025-01-17	11.24	11.24	11.17	11.17	403962
2025-01-21	11.20	11.24	11.20	11.22	389405
2025-01-22	11.22	11.29	11.20	11.21	549501
2025-01-23	11.18	11.20	11.14	11.17	601577
2025-01-24	11.15	11.19	11.15	11.18	403433
2025-01-27	11.19	11.26	11.19	11.23	222746
2025-01-28	11.21	11.24	11.20	11.21	312943
2025-01-29	11.22	11.27	11.19	11.24	411644
2025-01-30	11.26	11.31	11.25	11.29	269442
2025-01-31	11.30	11.36	11.30	11.35	469917
2025-02-03	11.42	11.43	11.33	11.38	436246
2025-02-04	11.35	11.47	11.35	11.43	539859
2025-02-05	11.50	11.51	11.46	11.50	505489
2025-02-06	11.51	11.51	11.47	11.48	307926
2025-02-07	11.46	11.49	11.43	11.47	201366
2025-02-10	11.48	11.52	11.47	11.49	205710
2025-02-11	11.48	11.51	11.46	11.51	244196
2025-02-12	11.44	11.48	11.39	11.41	767173
2025-02-13	11.43	11.46	11.41	11.35	444366
2025-02-14	11.40	11.44	11.40	11.43	175416
2025-02-18	11.46	11.46	11.41	11.45	248883
2025-02-19	11.46	11.52	11.45	11.47	232471
2025-02-20	11.50	11.50	11.43	11.43	401405
2025-02-21	11.52	11.52	11.43	11.44	358482
2025-02-24	11.42	11.42	11.33	11.38	650885
2025-02-25	11.43	11.49	11.43	11.47	271669
2025-02-26	11.49	11.49	11.43	11.48	159654
2025-02-27	11.50	11.50	11.45	11.46	216001
2025-02-28	11.47	11.61	11.45	11.61	438813
2025-03-03	11.62	11.62	11.55	11.58	458128
2025-03-04	11.58	11.58	11.45	11.49	307315
2025-03-05	11.52	11.57	11.45	11.56	435873
2025-03-06	11.50	11.51	11.45	11.48	227614
2025-03-07	11.49	11.49	11.41	11.46	332639
2025-03-10	11.47	11.48	11.41	11.45	257714
2025-03-11	11.48	11.50	11.44	11.49	551610
2025-03-12	11.52	11.52	11.45	11.45	389388
2025-03-13	11.45	11.46	11.36	11.32	423758
2025-03-14	11.32	11.37	11.29	11.32	513109
2025-03-17	11.32	11.35	11.27	11.27	431895
2025-03-18	11.28	11.28	11.24	11.25	379547
2025-03-19	11.25	11.26	11.15	11.20	570085
2025-03-20	11.26	11.33	11.25	11.30	335290
2025-03-21	11.31	11.37	11.30	11.33	273168
2025-03-24	11.31	11.35	11.31	11.31	279707
2025-03-25	11.34	11.36	11.30	11.33	320170
2025-03-26	11.32	11.33	11.24	11.25	269961
2025-03-27	11.23	11.23	11.18	11.18	416320
2025-03-28	11.20	11.24	11.15	11.19	314459
2025-03-31	11.21	11.24	11.15	11.24	421169
2025-04-01	11.29	11.30	11.23	11.29	471446
2025-04-02	11.28	11.35	11.25	11.28	563316
2025-04-03	11.35	11.37	11.28	11.34	623977
2025-04-04	11.40	11.40	11.14	11.19	740438
2025-04-07	11.10	11.13	10.82	10.86	767539
2025-04-08	10.86	10.90	10.58	10.68	926182
2025-04-09	10.52	10.77	10.35	10.72	1207385
2025-04-10	10.64	10.70	10.47	10.57	897440
2025-04-11	10.54	10.58	10.35	10.51	652282
2025-04-14	10.68	10.74	10.63	10.63	482085
2025-04-15	10.67	10.76	10.64	10.68	285077
2025-04-16	10.68	10.74	10.62	10.66	391554
2025-04-17	10.67	10.72	10.65	10.72	343336
2025-04-21	10.67	10.67	10.57	10.61	381121
2025-04-22	10.62	10.64	10.52	10.54	702862
2025-04-23	10.64	10.72	10.59	10.60	523001
2025-04-24	10.65	10.75	10.65	10.71	447257
2025-04-25	10.78	10.83	10.74	10.80	228660
2025-04-28	10.83	10.86	10.78	10.79	339200
2025-04-29	10.81	10.89	10.81	10.85	413018
2025-04-30	10.80	10.98	10.78	10.94	452269
2025-05-01	10.99	11.05	10.96	10.96	430013
2025-05-02	10.96	10.99	10.92	10.97	285311
2025-05-05	10.97	10.99	10.92	10.96	336015
2025-05-06	10.93	10.98	10.92	10.95	283668
2025-05-07	10.98	11.03	10.95	10.99	284293
2025-05-08	11.05	11.05	10.99	11.02	256564
2025-05-09	11.00	11.04	10.99	11.02	292850
2025-05-12	11.05	11.05	10.96	11.00	416527
2025-05-13	10.98	11.03	10.92	10.94	494447
2025-05-14	10.98	10.98	10.87	10.80	371516
2025-05-15	10.83	11.01	10.80	10.95	357994
2025-05-16	10.99	11.00	10.89	10.93	345841
2025-05-19	10.84	10.92	10.82	10.92	404185
2025-05-20	10.88	10.90	10.85	10.86	364349
2025-05-21	10.82	10.84	10.74	10.74	527110
2025-05-22	10.73	10.75	10.69	10.72	511479
2025-05-23	10.73	10.75	10.70	10.73	487535
2025-05-27	10.78	10.86	10.78	10.85	393684
2025-05-28	10.82	10.87	10.79	10.83	437418
2025-05-29	10.83	10.88	10.80	10.87	351173
2025-05-30	10.87	10.93	10.85	10.93	390221
2025-06-02	10.94	10.94	10.88	10.93	701705
2025-06-03	10.93	10.95	10.88	10.91	533219
2025-06-04	10.97	10.97	10.86	10.93	449452
2025-06-05	10.86	11.00	10.84	10.89	625465
2025-06-06	10.87	10.93	10.86	10.91	269909
2025-06-09	10.88	10.93	10.88	10.91	454520
2025-06-10	10.93	10.95	10.88	10.88	528245
2025-06-11	10.93	10.95	10.91	10.94	381489
2025-06-12	10.98	11.07	10.95	11.00	482171
2025-06-13	11.01	11.03	10.96	11.03	346919
2025-06-16	11.02	11.04	10.97	10.99	324297
2025-06-17	11.01	11.01	10.96	10.97	253377
2025-06-18	10.98	11.05	10.96	11.03	489204
2025-06-20	11.05	11.07	11.00	11.04	421876
2025-06-23	11.06	11.11	10.99	11.01	493727
2025-06-24	11.02	11.06	10.98	11.06	295957
2025-06-25	11.09	11.09	11.05	11.09	287571
2025-06-26	11.10	11.15	11.09	11.14	496676
2025-06-27	11.16	11.18	11.10	11.10	436637
2025-06-30	11.11	11.17	11.11	11.17	439360
2025-07-01	11.19	11.25	11.17	11.21	387653
2025-07-02	11.20	11.21	11.18	11.21	329437
2025-07-03	11.21	11.24	11.20	11.23	225932

Explore More About NAC

Coins representing dividend payouts and trends

NAC Dividend History

Discover Nuveen California Quality'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

NAC Stock Split History

Discover Nuveen California Quality'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

NAC Historical Prices

Explore Nuveen California Quality's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics