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

MT Historical Prices

Summary

Key Stock Metrics

21.59

(January 8, 2025)

52-Week Low

41.28

(October 8, 2025)

52-Week High

41.28

(October 8, 2025)

All-Time High

38.90

(October 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-01-27	15.00	15.13	15.00	15.13	3800
1999-01-29	15.25	15.25	15.25	15.25	100
1999-02-01	15.38	15.38	15.19	15.25	10000
1999-02-02	15.13	15.13	15.13	15.13	3500
1999-02-03	15.19	15.19	15.00	15.00	2000
1999-02-05	15.13	15.13	15.00	15.00	7300
1999-02-08	15.13	15.13	15.00	15.00	11600
1999-02-09	15.00	15.00	15.00	15.00	23000
1999-02-10	15.06	15.06	15.06	15.06	2000
1999-02-12	15.06	15.06	15.06	15.06	4500
1999-02-16	15.00	15.00	15.00	15.00	4000
1999-02-17	15.00	15.00	15.00	15.00	1200
1999-02-18	15.00	15.13	15.00	15.13	3200
1999-02-22	15.00	15.13	15.00	15.06	6100
1999-02-23	15.00	15.13	15.00	15.13	3900
1999-02-24	15.06	15.06	15.00	15.00	4000
1999-02-25	15.06	15.06	15.00	15.00	14900
1999-02-26	15.00	15.00	15.00	15.00	7200
1999-03-01	15.06	15.06	15.00	15.00	2000
1999-03-02	15.00	15.06	15.00	15.06	800
1999-03-03	15.00	15.00	15.00	15.00	5300
1999-03-04	15.00	15.00	15.00	15.00	12500
1999-03-05	15.00	15.00	15.00	15.00	6000
1999-03-08	15.00	15.06	15.00	15.06	5000
1999-03-09	15.00	15.00	15.00	15.00	2000
1999-03-10	15.13	15.13	15.06	15.06	2300
1999-03-11	15.13	15.19	15.13	15.13	7600
1999-03-12	15.06	15.06	15.00	15.00	7200
1999-03-15	15.00	15.13	15.00	15.13	6000
1999-03-16	15.13	15.25	15.13	15.25	11600
1999-03-17	15.25	15.25	15.25	15.25	24300
1999-03-18	15.13	15.25	15.13	15.25	5300
1999-03-19	15.25	15.25	15.25	15.25	500
1999-03-22	15.06	15.25	15.00	15.00	17400
1999-03-23	15.00	15.00	15.00	15.00	11500
1999-03-24	15.00	15.13	15.00	15.13	4000
1999-03-25	15.00	15.00	15.00	15.00	1500
1999-03-26	15.06	15.13	15.00	15.00	3300
1999-03-29	15.13	15.13	15.06	15.06	1500
1999-03-30	15.13	15.13	15.00	15.00	2200
1999-03-31	15.06	15.13	15.00	15.13	12100
1999-04-01	15.13	15.13	15.13	15.13	5000
1999-04-05	15.00	15.25	15.00	15.13	8000
1999-04-06	15.00	15.00	15.00	15.00	6500
1999-04-07	15.19	15.19	15.06	15.19	2300
1999-04-08	15.06	15.06	15.00	15.00	14400
1999-04-09	15.06	15.06	15.06	15.06	4300
1999-04-12	15.06	15.06	15.06	15.06	3200
1999-04-13	15.06	15.13	15.00	15.00	6500
1999-04-14	15.00	15.06	15.00	15.06	36300
1999-04-15	15.00	15.13	15.00	15.00	8800
1999-04-16	15.06	15.06	15.00	15.00	4100
1999-04-19	15.00	15.00	15.00	15.00	500
1999-04-20	15.00	15.00	15.00	15.00	3600
1999-04-21	15.06	15.06	14.81	14.81	9900
1999-04-22	14.88	14.88	14.56	14.56	7500
1999-04-23	14.56	14.56	14.38	14.50	5500
1999-04-26	14.63	14.63	14.38	14.50	1500
1999-04-27	14.38	14.38	14.00	14.25	9100
1999-04-28	14.38	14.38	14.00	14.00	15200
1999-04-29	14.25	14.25	14.00	14.00	7100
1999-04-30	14.00	14.13	13.81	14.13	20100
1999-05-03	14.00	14.00	13.88	14.00	3100
1999-05-04	14.13	14.13	14.13	14.13	1000
1999-05-05	14.25	14.63	14.25	14.63	9200
1999-05-07	14.63	14.75	14.63	14.75	1800
1999-05-11	14.69	14.88	14.69	14.75	2000
1999-05-12	14.63	14.63	14.63	14.63	4000
1999-05-14	14.75	14.75	14.50	14.50	4800
1999-05-17	14.63	14.63	14.63	14.63	600
1999-05-18	14.63	14.63	14.63	14.63	1000
1999-05-19	14.50	14.50	14.13	14.13	5400
1999-05-20	14.19	14.25	14.13	14.25	5800
1999-05-21	14.13	14.19	14.06	14.19	5800
1999-05-24	14.13	14.13	14.00	14.00	5400
1999-05-25	13.88	13.88	13.63	13.63	12000
1999-05-26	13.63	13.63	13.50	13.56	8800
1999-05-27	13.44	13.63	13.38	13.38	15100
1999-05-28	13.63	13.81	13.50	13.50	16400
1999-06-01	13.50	13.63	13.38	13.63	2600
1999-06-02	13.56	13.56	13.56	13.56	100
1999-06-03	13.38	13.50	13.38	13.50	3800
1999-06-04	13.69	13.69	13.56	13.63	8500
1999-06-07	13.63	13.69	13.56	13.56	5200
1999-06-08	13.69	13.69	13.56	13.56	3700
1999-06-09	13.56	13.56	13.38	13.38	13500
1999-06-10	13.50	13.63	13.50	13.63	3600
1999-06-11	13.50	13.75	13.50	13.75	15800
1999-06-14	13.81	13.81	13.31	13.38	13700
1999-06-15	13.63	13.63	13.50	13.63	9000
1999-06-16	13.69	13.69	13.56	13.63	4400
1999-06-17	13.50	13.81	13.50	13.81	2400
1999-06-18	13.81	13.81	13.69	13.81	3600
1999-06-21	13.75	13.88	13.75	13.88	4700
1999-06-22	13.75	13.81	13.69	13.81	7000
1999-06-23	13.75	13.75	13.56	13.63	15600
1999-06-24	13.75	13.75	13.63	13.63	2500
1999-06-25	13.63	13.63	13.25	13.25	12800
1999-06-28	13.25	13.50	13.25	13.31	8100
1999-06-29	13.25	13.38	13.25	13.38	5000
1999-06-30	13.38	13.81	13.25	13.81	15500
1999-07-01	13.81	13.81	13.63	13.75	4400
1999-07-02	13.63	14.00	13.63	13.88	13100
1999-07-06	13.81	13.94	13.69	13.88	25800
1999-07-07	13.94	14.13	13.81	14.13	7400
1999-07-09	14.00	14.13	14.00	14.13	4000
1999-07-12	14.13	14.25	14.13	14.25	5000
1999-07-13	14.25	14.25	14.19	14.19	500
1999-07-14	14.38	14.50	14.38	14.50	6600
1999-07-15	14.50	14.50	14.25	14.44	3400
1999-07-16	14.44	14.44	14.19	14.19	3800
1999-07-19	14.38	14.38	14.38	14.38	1000
1999-07-20	14.25	14.25	14.13	14.13	3000
1999-07-21	14.00	14.00	14.00	14.00	6400
1999-07-23	14.06	14.06	14.00	14.00	4000
1999-07-26	13.75	13.88	13.75	13.88	5700
1999-07-27	13.63	13.81	13.44	13.56	21200
1999-07-28	13.69	13.88	13.69	13.81	14300
1999-07-29	13.75	13.94	13.75	13.81	7300
1999-07-30	13.75	13.75	13.75	13.75	800
1999-08-02	13.88	13.88	13.69	13.81	2500
1999-08-03	13.81	13.81	13.81	13.81	1400
1999-08-04	13.75	13.75	13.63	13.75	3000
1999-08-05	13.56	13.75	13.56	13.75	2300
1999-08-06	13.50	13.69	13.50	13.69	700
1999-08-09	13.63	13.63	13.25	13.25	6600
1999-08-11	13.25	13.25	13.19	13.19	4000
1999-08-12	13.19	13.19	13.00	13.00	14800
1999-08-13	13.00	13.13	13.00	13.13	2300
1999-08-16	13.13	13.13	13.00	13.06	8800
1999-08-17	13.06	13.06	12.81	12.81	6500
1999-08-18	12.88	12.94	12.69	12.69	22600
1999-08-19	12.75	12.88	12.69	12.75	16300
1999-08-20	12.88	12.94	12.88	12.94	10100
1999-08-23	12.94	12.94	12.81	12.94	9900
1999-08-24	12.88	12.88	12.63	12.63	14700
1999-08-25	12.75	13.19	12.75	12.88	53000
1999-08-26	12.94	12.94	12.88	12.94	24500
1999-08-27	12.88	12.88	12.81	12.81	6800
1999-08-30	12.81	12.81	12.38	12.56	17500
1999-08-31	12.75	12.81	12.63	12.75	25700
1999-09-01	12.81	12.81	12.75	12.75	3600
1999-09-02	12.75	12.81	12.75	12.81	3700
1999-09-03	12.88	12.88	12.88	12.88	1000
1999-09-07	12.88	12.94	12.75	12.94	9500
1999-09-08	12.94	13.13	12.94	13.13	3700
1999-09-09	12.88	13.31	12.88	13.19	8400
1999-09-10	13.00	13.13	13.00	13.13	1800
1999-09-14	13.00	13.00	12.69	12.69	7300
1999-09-15	12.88	12.88	12.63	12.63	5400
1999-09-16	12.63	12.63	12.50	12.50	8000
1999-09-17	12.63	12.63	12.25	12.25	18900
1999-09-20	12.00	12.38	12.00	12.25	14400
1999-09-21	12.13	12.25	12.06	12.06	23900
1999-09-22	12.19	12.19	12.19	12.19	4000
1999-09-23	12.06	12.06	12.06	12.06	700
1999-09-24	12.06	12.31	12.00	12.00	34800
1999-09-27	12.13	12.13	11.75	12.06	41500
1999-09-28	12.13	12.19	12.13	12.19	3000
1999-09-29	12.13	12.19	12.06	12.19	17000
1999-09-30	12.25	12.63	12.25	12.63	5900
1999-10-01	12.50	12.75	12.38	12.50	6900
1999-10-04	12.63	12.69	12.38	12.69	14600
1999-10-05	12.75	12.75	12.63	12.63	9600
1999-10-06	12.38	12.63	12.31	12.63	14400
1999-10-07	12.69	12.69	12.25	12.25	17200
1999-10-08	12.38	12.38	12.25	12.25	1100
1999-10-11	12.31	12.38	12.13	12.13	6700
1999-10-12	12.31	12.31	12.13	12.13	6800
1999-10-13	12.00	12.00	11.81	11.81	11400
1999-10-14	11.88	11.88	11.63	11.88	4800
1999-10-15	11.63	11.69	11.56	11.69	7100
1999-10-18	11.19	11.31	10.75	11.06	57900
1999-10-19	11.19	11.63	11.00	11.50	12400
1999-10-20	11.56	11.94	11.56	11.81	17000
1999-10-21	11.75	11.88	11.50	11.50	9800
1999-10-22	11.75	11.75	11.00	11.25	20200
1999-10-25	11.25	11.25	10.88	11.00	16800
1999-10-26	11.00	11.25	10.94	11.13	36000
1999-10-27	11.19	11.38	11.06	11.13	16700
1999-10-28	11.25	11.75	11.25	11.75	12500
1999-10-29	11.94	11.94	11.94	11.94	6000
1999-11-01	11.88	12.06	11.81	12.06	24500
1999-11-02	12.06	12.06	11.94	12.00	25800
1999-11-03	11.94	12.06	11.88	12.06	21000
1999-11-04	12.06	12.13	12.06	12.13	10100
1999-11-05	12.19	12.31	12.13	12.31	22200
1999-11-08	12.25	12.38	12.25	12.25	20600
1999-11-09	12.38	12.56	12.25	12.44	18800
1999-11-10	12.25	12.38	12.00	12.38	11200
1999-11-11	12.13	12.13	12.00	12.00	5300
1999-11-12	12.06	12.25	12.06	12.06	43500
1999-11-15	12.06	12.31	12.06	12.31	18900
1999-11-16	12.06	12.25	12.00	12.25	77100
1999-11-17	12.25	12.25	11.94	12.06	33200
1999-11-18	12.00	12.13	11.63	11.94	36800
1999-11-19	11.75	11.94	11.69	11.69	12800
1999-11-22	11.69	11.69	11.19	11.38	44200
1999-11-23	11.38	11.50	11.38	11.50	51900
1999-11-24	11.44	11.56	11.31	11.44	26400
1999-11-29	11.25	11.25	10.69	11.00	39800
1999-11-30	10.94	11.44	10.88	11.44	70900
1999-12-01	11.31	11.44	11.25	11.44	26000
1999-12-02	11.44	11.44	10.94	11.00	30000
1999-12-03	11.00	11.13	10.94	11.00	26100
1999-12-06	11.06	11.06	10.81	10.94	31600
1999-12-07	10.50	11.00	10.44	11.00	114200
1999-12-08	11.13	11.25	10.88	11.00	31200
1999-12-09	11.00	11.00	10.88	10.94	32500
1999-12-10	11.00	11.13	10.94	11.00	27900
1999-12-13	11.00	11.00	10.75	10.75	27200
1999-12-14	10.63	11.06	10.50	11.00	66600
1999-12-15	11.00	11.25	10.94	11.19	55900
1999-12-16	11.31	11.38	11.13	11.13	36200
1999-12-17	11.25	11.25	11.06	11.19	24400
1999-12-20	11.06	11.06	10.56	10.81	59900
1999-12-21	10.81	10.88	10.69	10.81	70600
1999-12-22	10.81	10.94	10.75	10.94	24700
1999-12-23	10.81	11.00	10.50	10.56	68800
1999-12-27	10.63	10.88	10.50	10.69	65600
1999-12-28	10.56	11.00	10.56	10.88	82000
1999-12-29	10.81	11.13	10.69	11.00	90500
1999-12-30	10.88	11.19	10.81	10.88	68300
1999-12-31	11.00	11.06	11.00	11.00	13400
2000-01-03	11.13	11.25	11.13	11.25	15100
2000-01-04	11.13	11.25	11.13	11.13	3400
2000-01-05	11.13	11.31	11.13	11.31	5800
2000-01-06	11.19	11.19	11.00	11.00	2700
2000-01-07	11.19	11.19	10.94	10.94	25800
2000-01-10	11.00	11.19	11.00	11.13	8300
2000-01-11	11.00	11.25	11.00	11.25	12600
2000-01-12	11.00	11.19	11.00	11.19	8600
2000-01-13	11.25	11.25	11.13	11.19	12100
2000-01-14	11.13	11.19	11.06	11.06	5700
2000-01-18	11.13	11.13	11.00	11.13	8900
2000-01-19	11.13	11.13	10.63	10.69	25100
2000-01-20	10.69	11.13	10.69	11.13	14900
2000-01-21	11.00	11.13	10.88	11.13	5800
2000-01-24	11.00	11.13	11.00	11.13	2800
2000-01-25	11.00	11.13	11.00	11.13	4500
2000-01-26	11.00	11.19	11.00	11.19	5700
2000-01-27	11.19	11.25	11.06	11.06	13100
2000-01-28	11.06	11.25	11.06	11.06	16700
2000-01-31	11.06	11.06	11.06	11.06	3100
2000-02-01	11.19	11.25	11.19	11.19	19300
2000-02-02	11.13	11.19	11.00	11.19	14900
2000-02-03	11.19	11.31	11.06	11.31	17700
2000-02-04	11.19	11.50	11.13	11.25	16100
2000-02-07	11.19	11.19	11.06	11.19	9000
2000-02-08	11.19	11.19	11.06	11.06	6800
2000-02-09	11.13	11.44	11.13	11.25	16300
2000-02-10	11.19	11.44	11.19	11.25	11200
2000-02-11	11.19	11.44	11.19	11.44	5400
2000-02-14	11.38	11.50	11.31	11.44	6800
2000-02-15	11.50	11.75	11.38	11.38	12900
2000-02-16	11.63	11.63	11.25	11.25	9200
2000-02-17	11.50	11.50	11.25	11.38	18100
2000-02-18	11.50	11.63	11.50	11.56	400
2000-02-22	11.63	11.63	11.63	11.63	5800
2000-02-23	11.50	11.75	11.50	11.69	14500
2000-02-24	11.75	11.75	11.50	11.50	2900
2000-02-25	11.50	11.50	11.50	11.50	4100
2000-02-28	11.50	11.50	11.50	11.50	3500
2000-02-29	11.63	11.69	11.50	11.50	10400
2000-03-01	11.50	11.50	11.38	11.38	9500
2000-03-02	11.25	11.25	11.00	11.13	6400
2000-03-03	11.13	11.13	11.13	11.13	3000
2000-03-06	10.88	11.31	10.88	11.31	12000
2000-03-07	11.31	11.31	11.31	11.31	4400
2000-03-08	11.19	11.25	11.13	11.25	21000
2000-03-09	11.25	11.31	11.19	11.25	7600
2000-03-10	11.31	11.31	11.31	11.31	800
2000-03-13	11.19	11.38	11.13	11.38	22800
2000-03-14	11.38	11.38	11.25	11.25	7900
2000-03-15	11.38	11.44	11.31	11.38	8100
2000-03-16	11.31	11.31	11.25	11.25	6400
2000-03-17	11.38	11.38	11.25	11.38	6200
2000-03-20	11.44	11.50	11.31	11.50	6400
2000-03-21	11.63	11.69	11.44	11.50	12200
2000-03-22	11.69	11.69	11.31	11.63	11100
2000-03-23	11.69	11.88	11.69	11.75	5100
2000-03-24	11.63	12.06	11.63	11.88	8100
2000-03-27	12.00	12.00	11.88	11.88	4200
2000-03-28	11.94	11.94	11.69	11.81	11100
2000-03-29	11.88	12.00	11.75	11.75	7300
2000-03-30	11.88	11.88	11.81	11.88	7000
2000-03-31	11.88	11.88	11.81	11.81	9200
2000-04-03	11.94	11.94	11.75	11.75	3000
2000-04-04	11.75	11.75	11.63	11.63	8300
2000-04-05	11.63	11.75	11.50	11.75	18700
2000-04-06	11.69	11.75	11.56	11.75	8800
2000-04-07	11.50	11.63	11.50	11.50	6300
2000-04-10	11.50	11.88	11.44	11.75	17900
2000-04-11	11.88	12.00	11.63	12.00	23300
2000-04-12	11.88	12.25	11.88	12.25	10100
2000-04-13	12.31	12.31	12.13	12.31	6000
2000-04-14	12.25	12.38	12.19	12.25	3800
2000-04-17	12.31	12.31	12.06	12.06	4500
2000-04-18	12.19	12.31	12.13	12.25	13700
2000-04-19	12.13	12.19	12.13	12.19	14100
2000-04-20	12.06	12.06	12.06	12.06	3900
2000-04-24	12.06	12.06	12.00	12.00	14600
2000-04-25	12.00	12.00	11.88	11.88	6800
2000-04-26	11.88	12.13	11.88	11.88	5800
2000-04-28	12.00	12.13	12.00	12.13	2900
2000-05-01	12.13	12.25	12.06	12.06	5900
2000-05-02	12.06	12.06	12.00	12.00	4000
2000-05-03	12.13	12.13	12.13	12.13	3000
2000-05-04	11.94	11.94	11.88	11.88	5600
2000-05-05	11.88	11.88	11.63	11.63	24500
2000-05-08	11.50	11.63	11.31	11.31	8100
2000-05-09	11.31	11.31	10.69	10.81	15900
2000-05-10	10.88	10.94	10.81	10.88	3200
2000-05-11	10.94	11.25	10.94	11.25	16300
2000-05-12	11.00	11.25	11.00	11.19	15900
2000-05-15	11.25	11.31	11.00	11.13	11000
2000-05-16	11.13	11.25	10.94	11.06	8700
2000-05-17	11.06	11.31	11.06	11.31	7900
2000-05-18	11.31	11.50	11.19	11.25	19900
2000-05-19	11.13	11.25	11.13	11.25	5900
2000-05-22	11.31	11.31	10.94	10.94	22100
2000-05-23	10.94	10.94	10.75	10.75	6400
2000-05-24	10.94	10.94	10.81	10.81	2200
2000-05-25	10.75	10.75	10.56	10.75	19700
2000-05-26	10.88	10.94	10.88	10.94	7700
2000-05-30	11.00	11.00	11.00	11.00	300
2000-05-31	11.00	11.00	10.69	10.88	12200
2000-06-01	10.63	10.69	10.50	10.56	23900
2000-06-02	10.75	10.88	10.50	10.50	11300
2000-06-05	10.50	10.75	10.44	10.63	19400
2000-06-06	10.63	10.81	10.44	10.81	15000
2000-06-07	10.75	10.75	10.75	10.75	6200
2000-06-08	10.63	10.75	10.63	10.75	15100
2000-06-09	10.63	10.75	10.63	10.69	8200
2000-06-12	10.63	10.88	10.63	10.75	18400
2000-06-13	10.75	10.88	10.69	10.69	27500
2000-06-14	10.69	10.75	10.56	10.75	27200
2000-06-15	10.81	10.81	10.69	10.69	13000
2000-06-16	10.81	10.81	10.75	10.75	2900
2000-06-19	10.81	10.81	10.63	10.75	38800
2000-06-20	10.81	11.19	10.81	11.19	30300
2000-06-21	11.25	11.25	11.19	11.19	6800
2000-06-22	11.31	11.31	11.13	11.19	11500
2000-06-23	11.25	11.25	11.13	11.13	5600
2000-06-26	11.13	11.13	10.88	11.00	16900
2000-06-27	11.13	11.19	10.63	10.63	61800
2000-06-28	10.75	10.81	10.75	10.81	4300
2000-06-29	10.81	10.81	10.63	10.75	4600
2000-06-30	10.69	10.88	10.69	10.88	6100
2000-07-03	10.94	10.94	10.94	10.94	1900
2000-07-05	10.94	11.00	10.88	11.00	10300
2000-07-06	10.81	11.06	10.75	11.06	6000
2000-07-07	11.06	11.25	11.06	11.25	9800
2000-07-10	11.25	11.44	11.25	11.44	20600
2000-07-11	11.44	11.44	11.44	11.44	5100
2000-07-12	11.31	11.31	11.25	11.25	8200
2000-07-13	11.25	11.25	11.25	11.25	14200
2000-07-14	11.06	11.25	11.06	11.25	13200
2000-07-17	11.38	11.44	11.31	11.44	12000
2000-07-18	11.44	11.50	11.44	11.44	11400
2000-07-19	11.44	11.44	11.38	11.44	9500
2000-07-20	11.31	11.44	11.31	11.38	8100
2000-07-21	11.38	11.38	11.38	11.38	5400
2000-07-24	11.38	11.50	11.25	11.50	7100
2000-07-25	11.38	11.56	11.25	11.25	24500
2000-07-26	11.25	11.44	11.25	11.38	5500
2000-07-27	11.38	11.38	11.38	11.38	2900
2000-07-28	11.38	11.44	11.38	11.38	8300
2000-07-31	11.31	11.50	11.31	11.50	2800
2000-08-01	11.50	11.56	11.50	11.50	1900
2000-08-02	11.56	11.56	11.38	11.44	5000
2000-08-03	11.44	11.56	11.38	11.50	13300
2000-08-04	11.56	11.56	11.56	11.56	2000
2000-08-07	11.63	11.63	11.44	11.44	7100
2000-08-08	11.38	11.56	11.38	11.44	15200
2000-08-09	11.56	11.63	11.44	11.44	12800
2000-08-10	11.56	11.63	11.56	11.63	5700
2000-08-11	11.69	11.75	11.69	11.75	4600
2000-08-14	11.81	12.00	11.75	12.00	17900
2000-08-15	11.88	11.94	11.88	11.88	3600
2000-08-16	12.00	12.13	12.00	12.13	5000
2000-08-17	11.94	12.00	11.75	11.75	14900
2000-08-18	11.88	12.00	11.88	12.00	3400
2000-08-21	12.06	12.19	12.06	12.19	7600
2000-08-22	12.13	12.13	12.06	12.06	4200
2000-08-23	12.06	12.25	12.06	12.25	6200
2000-08-24	12.31	12.31	12.25	12.25	3900
2000-08-25	12.25	12.31	12.19	12.31	7800
2000-08-28	12.25	12.25	12.06	12.06	9100
2000-08-29	12.19	12.19	12.19	12.19	1700
2000-08-30	12.06	12.25	12.06	12.25	9500
2000-08-31	12.25	12.31	12.13	12.25	6300
2000-09-01	12.19	12.31	12.13	12.31	9700
2000-09-05	12.19	12.25	12.13	12.13	11800
2000-09-06	12.19	12.19	12.13	12.13	800
2000-09-07	12.25	12.25	12.00	12.00	11000
2000-09-08	12.00	12.13	12.00	12.00	14200
2000-09-11	12.13	12.13	12.00	12.00	4000
2000-09-12	12.00	12.00	12.00	12.00	1500
2000-09-13	12.00	12.00	12.00	12.00	2800
2000-09-14	12.19	12.19	12.13	12.13	5500
2000-09-18	12.13	12.13	12.13	12.13	700
2000-09-19	12.13	12.13	11.88	12.06	13200
2000-09-20	12.06	12.06	11.88	11.94	12600
2000-09-21	12.00	12.00	11.75	11.75	8400
2000-09-22	11.75	11.88	11.75	11.88	1300
2000-09-25	11.88	11.88	11.69	11.69	7100
2000-09-26	11.75	11.75	11.50	11.75	11800
2000-09-27	11.50	11.50	11.50	11.50	500
2000-09-28	11.81	11.94	11.81	11.94	10300
2000-09-29	11.81	11.81	11.69	11.75	2300
2000-10-02	11.75	11.81	11.69	11.81	5200
2000-10-03	11.88	11.88	11.69	11.69	4800
2000-10-04	11.75	11.75	11.69	11.69	3600
2000-10-05	11.56	11.63	11.56	11.56	4300
2000-10-06	11.56	11.56	11.50	11.50	4200
2000-10-09	11.56	11.56	11.56	11.56	100
2000-10-10	11.50	11.63	11.44	11.56	14300
2000-10-11	11.63	11.63	11.56	11.63	6000
2000-10-12	11.56	11.56	11.50	11.50	10100
2000-10-13	11.63	11.63	11.44	11.44	1800
2000-10-16	11.50	11.50	11.38	11.38	3700
2000-10-17	11.50	11.50	11.13	11.13	25300
2000-10-18	11.25	11.38	11.00	11.00	14200
2000-10-19	10.88	11.38	10.88	11.25	6800
2000-10-20	11.00	11.00	10.81	11.00	9300
2000-10-23	11.00	11.25	10.94	11.25	16800
2000-10-24	11.13	11.13	11.00	11.00	6800
2000-10-25	11.25	11.44	11.25	11.44	14000
2000-10-26	11.25	11.25	11.06	11.19	13400
2000-10-27	11.25	11.38	11.25	11.38	3700
2000-10-30	11.44	11.69	11.44	11.69	19000
2000-10-31	11.50	11.50	11.38	11.50	6000
2000-11-01	11.38	11.44	11.38	11.44	3000
2000-11-02	11.38	11.75	11.38	11.75	5800
2000-11-03	11.63	11.75	11.56	11.56	7300
2000-11-06	11.69	11.69	11.56	11.63	5800
2000-11-07	11.56	11.69	11.38	11.56	24100
2000-11-08	11.44	11.44	11.38	11.38	5700
2000-11-09	11.50	11.56	11.31	11.56	6700
2000-11-10	11.44	11.44	11.13	11.31	23700
2000-11-13	11.44	11.44	11.06	11.31	10100
2000-11-14	11.13	11.13	11.06	11.06	4800
2000-11-15	11.00	11.13	11.00	11.13	16300
2000-11-16	11.19	11.25	11.00	11.25	8400
2000-11-17	11.31	11.31	11.00	11.13	21400
2000-11-20	11.19	11.25	11.19	11.25	17100
2000-11-21	11.06	11.31	11.06	11.31	27700
2000-11-22	11.19	11.19	11.06	11.06	10400
2000-11-24	11.00	11.13	11.00	11.13	6800
2000-11-27	11.13	11.31	11.13	11.25	21400
2000-11-28	11.31	11.38	11.31	11.31	8500
2000-11-29	11.25	11.50	11.25	11.38	19700
2000-11-30	11.50	11.75	11.50	11.69	9200
2000-12-01	11.69	11.69	11.50	11.50	5000
2000-12-04	11.69	11.75	11.56	11.75	6700
2000-12-05	11.56	11.88	11.56	11.75	40000
2000-12-06	11.75	11.81	11.69	11.75	5800
2000-12-07	11.63	11.75	11.56	11.69	15700
2000-12-08	11.50	11.63	11.44	11.63	8500
2000-12-11	11.38	11.69	11.38	11.56	24300
2000-12-12	11.63	11.75	11.44	11.44	18300
2000-12-13	11.50	11.50	11.31	11.44	12300
2000-12-14	11.38	11.38	11.25	11.38	13100
2000-12-15	11.50	11.63	11.44	11.63	23700
2000-12-18	11.63	12.25	11.63	11.94	30700
2000-12-19	12.00	12.13	11.63	11.63	28500
2000-12-20	11.69	11.94	11.56	11.94	59700
2000-12-21	11.75	12.00	11.75	12.00	15300
2000-12-22	11.81	11.88	11.63	11.81	40100
2000-12-26	11.81	12.00	11.81	11.88	7700
2000-12-27	11.81	12.25	11.81	12.25	15300
2000-12-28	12.19	12.19	11.81	11.81	23800
2000-12-29	11.94	12.00	11.81	12.00	38500
2001-01-02	12.00	12.25	12.00	12.25	9600
2001-01-03	12.25	12.38	12.25	12.25	1900
2001-01-04	12.31	12.31	12.25	12.31	16400
2001-01-05	12.25	12.38	12.25	12.38	19800
2001-01-08	12.44	12.56	12.38	12.44	19200
2001-01-09	12.63	12.75	12.63	12.75	8300
2001-01-10	12.88	12.94	12.75	12.81	3600
2001-01-11	12.81	12.94	12.81	12.94	1700
2001-01-12	12.94	13.00	12.81	12.81	12800
2001-01-16	12.88	12.88	12.63	12.63	8000
2001-01-17	12.69	12.81	12.69	12.69	18700
2001-01-18	12.81	12.94	12.69	12.69	16200
2001-01-19	12.81	12.94	12.81	12.94	5800
2001-01-22	12.94	12.94	12.63	12.63	17700
2001-01-23	12.63	12.69	12.56	12.69	14500
2001-01-24	12.69	12.75	12.44	12.44	21600
2001-01-25	12.56	12.63	12.44	12.63	3700
2001-01-26	12.63	12.63	12.38	12.50	8500
2001-01-29	12.50	12.50	12.50	12.50	400
2001-01-30	12.50	12.67	12.45	12.67	13700
2001-01-31	12.68	12.75	12.62	12.62	13100
2001-02-01	12.66	13.00	12.66	12.99	12800
2001-02-02	12.87	12.95	12.75	12.85	4100
2001-02-05	13.00	13.00	12.98	13.00	11900
2001-02-06	13.00	13.13	13.00	13.13	5000
2001-02-07	13.00	13.25	13.00	13.25	5400
2001-02-08	13.10	13.25	13.05	13.25	4900
2001-02-09	13.19	13.24	13.08	13.13	17800
2001-02-12	13.23	13.23	13.23	13.23	1000
2001-02-13	13.16	13.23	13.12	13.12	17400
2001-02-14	13.12	13.12	13.01	13.01	9900
2001-02-15	13.10	13.12	12.93	13.06	8900
2001-02-16	13.06	13.06	12.90	12.90	3200
2001-02-20	12.95	12.97	12.80	12.95	13100
2001-02-21	12.90	12.90	12.25	12.48	39400
2001-02-22	12.49	12.49	12.36	12.36	9600
2001-02-23	12.32	12.38	12.28	12.36	17300
2001-02-26	12.30	12.58	12.30	12.50	32100
2001-02-27	12.51	12.62	12.40	12.55	13600
2001-02-28	12.52	12.63	12.52	12.63	6400
2001-03-01	12.58	12.63	12.58	12.63	22700
2001-03-02	12.60	12.64	12.60	12.64	5400
2001-03-06	12.65	12.65	12.58	12.58	3000
2001-03-07	12.50	12.60	12.39	12.54	14300
2001-03-08	12.33	12.38	12.26	12.26	29600
2001-03-09	12.25	12.44	12.25	12.38	15700
2001-03-12	12.38	12.40	12.23	12.29	18100
2001-03-13	12.30	12.30	12.18	12.18	4800
2001-03-14	12.27	12.28	12.27	12.28	7800
2001-03-15	12.28	12.29	12.22	12.22	4200
2001-03-16	12.28	12.28	12.12	12.26	12400
2001-03-19	12.28	12.28	12.17	12.27	12000
2001-03-20	12.20	12.27	12.16	12.27	4800
2001-03-21	12.29	12.29	12.25	12.27	5700
2001-03-22	12.16	12.25	12.13	12.13	24600
2001-03-23	12.13	12.14	12.04	12.14	10700
2001-03-26	12.12	12.19	12.05	12.07	16700
2001-03-27	12.13	12.20	12.06	12.07	17500
2001-03-28	12.19	12.19	12.11	12.19	5800
2001-03-29	12.09	12.15	12.05	12.08	15200
2001-03-30	12.14	12.20	12.06	12.20	16800
2001-04-02	12.10	12.28	12.00	12.05	28100
2001-04-03	11.96	12.13	11.96	12.00	3900
2001-04-04	12.10	12.10	12.00	12.00	13500
2001-04-05	12.00	12.09	11.97	12.05	6600
2001-04-06	12.12	12.12	12.06	12.06	6000
2001-04-09	12.11	12.12	12.07	12.07	8400
2001-04-10	12.12	12.13	12.00	12.12	32100
2001-04-11	12.00	12.00	12.00	12.00	1500
2001-04-12	12.02	12.07	11.96	11.96	9600
2001-04-16	12.03	12.03	11.86	11.86	10900
2001-04-17	11.94	12.03	11.94	12.02	10300
2001-04-18	11.93	11.97	11.86	11.86	19200
2001-04-19	11.98	11.99	11.89	11.97	5600
2001-04-20	11.97	11.99	11.91	11.91	1800
2001-04-23	11.90	11.90	11.81	11.89	10000
2001-04-24	11.89	11.91	11.89	11.91	5500
2001-04-25	11.91	11.95	11.82	11.82	8700
2001-04-26	11.89	11.90	11.89	11.90	4300
2001-04-27	11.91	11.95	11.91	11.95	3000
2001-04-30	11.95	11.95	11.95	11.95	2500
2001-05-01	11.90	11.90	11.90	11.90	2600
2001-05-02	11.94	11.95	11.94	11.95	6400
2001-05-03	11.91	12.01	11.91	11.99	11200
2001-05-04	12.00	12.02	12.00	12.02	1400
2001-05-08	11.97	12.02	11.87	11.95	18900
2001-05-09	11.92	12.02	11.88	12.02	12700
2001-05-10	12.02	12.03	11.92	12.02	8000
2001-05-11	12.00	12.00	11.92	11.92	5400
2001-05-14	11.95	12.05	11.95	12.05	9400
2001-05-15	12.05	12.07	11.95	12.05	17000
2001-05-16	12.05	12.05	11.97	11.98	4200
2001-05-17	11.98	12.05	11.97	12.00	15200
2001-05-18	12.00	12.06	11.97	11.99	7800
2001-05-21	11.97	12.09	11.96	12.09	8000
2001-05-22	12.01	12.10	11.99	12.10	8000
2001-05-23	12.09	12.11	12.09	12.11	1200
2001-05-24	12.10	12.10	12.00	12.10	8700
2001-05-25	12.08	12.10	12.08	12.10	2600
2001-05-29	12.10	12.22	12.10	12.22	8300
2001-05-31	12.12	12.20	12.09	12.09	15800
2001-06-01	12.15	12.22	12.09	12.20	27400
2001-06-04	12.25	12.25	12.20	12.20	8700
2001-06-05	12.28	12.29	12.20	12.20	4000
2001-06-06	12.25	12.30	12.25	12.30	600
2001-06-07	12.20	12.29	12.20	12.29	3300
2001-06-08	12.25	12.33	12.25	12.33	4700
2001-06-11	12.27	12.34	12.26	12.30	19700
2001-06-12	12.30	12.30	12.13	12.13	14700
2001-06-13	12.15	12.20	12.15	12.20	2400
2001-06-14	12.20	12.26	12.20	12.26	3200
2001-06-15	12.26	12.30	12.12	12.12	12400
2001-06-18	12.15	12.19	12.15	12.19	3700
2001-06-19	12.20	12.23	12.20	12.23	2100
2001-06-20	12.20	12.26	12.10	12.22	10400
2001-06-21	12.13	12.13	12.10	12.12	4700
2001-06-22	12.19	12.23	12.16	12.16	4800
2001-06-25	12.15	12.26	12.10	12.26	8900
2001-06-26	12.26	12.30	12.20	12.20	10900
2001-06-27	12.20	12.20	12.20	12.20	1000
2001-06-28	12.22	12.32	12.22	12.32	9400
2001-06-29	12.25	12.30	12.25	12.25	5200
2001-07-02	12.30	12.30	12.30	12.30	12000
2001-07-03	12.32	12.38	12.32	12.38	5600
2001-07-05	12.34	12.38	12.34	12.38	15000
2001-07-06	12.38	12.38	12.30	12.30	3300
2001-07-09	12.34	12.34	12.32	12.32	1500
2001-07-10	12.40	12.45	12.40	12.45	14700
2001-07-11	12.42	12.42	12.42	12.42	1200
2001-07-12	12.34	12.45	12.34	12.45	12000
2001-07-13	12.47	12.47	12.47	12.47	5200
2001-07-16	12.47	12.47	12.37	12.37	3000
2001-07-17	12.35	12.43	12.31	12.31	21500
2001-07-18	12.36	12.46	12.36	12.46	7500
2001-07-19	12.47	12.49	12.47	12.49	3300
2001-07-20	12.37	12.45	12.37	12.45	7400
2001-07-23	12.45	12.49	12.40	12.40	6200
2001-07-24	12.39	12.39	12.39	12.39	1000
2001-07-25	12.48	12.50	12.40	12.50	20000
2001-07-26	12.46	12.59	12.45	12.59	31600
2001-07-27	12.59	12.60	12.59	12.60	5200
2001-07-30	12.60	12.78	12.60	12.78	16000
2001-07-31	12.78	12.87	12.78	12.87	4800
2001-08-01	12.87	13.06	12.87	13.06	28600
2001-08-02	13.11	13.25	13.11	13.25	3500
2001-08-03	13.25	13.33	13.25	13.33	4100
2001-08-06	13.33	13.33	13.10	13.10	12000
2001-08-07	13.24	13.27	13.15	13.27	9400
2001-08-08	13.22	13.45	13.22	13.40	16000
2001-08-09	13.45	13.57	13.41	13.57	6900
2001-08-10	13.48	13.60	13.45	13.60	5900
2001-08-13	13.60	13.70	13.60	13.70	3400
2001-08-14	13.61	13.69	13.60	13.69	4400
2001-08-15	13.69	13.79	13.64	13.75	12400
2001-08-16	13.80	13.80	13.61	13.72	11100
2001-08-17	13.75	13.85	13.50	13.68	46000
2001-08-20	13.70	13.82	13.60	13.82	20400
2001-08-21	13.82	13.90	13.82	13.83	14000
2001-08-22	13.95	14.02	13.94	13.94	10400
2001-08-23	13.95	13.95	13.95	13.95	4500
2001-08-24	13.95	13.98	13.82	13.82	25700
2001-08-27	13.81	13.81	13.72	13.72	10400
2001-08-28	13.80	13.91	13.76	13.89	21500
2001-08-29	13.90	13.90	13.80	13.86	4500
2001-08-30	13.87	13.94	13.87	13.94	15200
2001-08-31	13.94	13.99	13.94	13.99	6800
2001-09-04	13.99	14.00	13.92	14.00	6900
2001-09-05	14.00	14.05	14.00	14.05	13800
2001-09-06	13.99	14.23	13.99	14.00	46800
2001-09-07	13.99	14.03	13.90	14.01	7300
2001-09-10	13.91	13.95	13.88	13.88	14300
2001-09-17	13.95	13.95	13.86	13.86	23700
2001-09-18	13.90	14.00	13.80	13.82	18400
2001-09-19	13.82	13.82	13.70	13.75	7500
2001-09-20	13.61	13.61	13.15	13.15	22000
2001-09-21	13.16	13.40	13.15	13.34	14400
2001-09-24	13.20	13.25	13.15	13.25	17000
2001-09-25	13.28	13.45	13.28	13.42	12900
2001-09-26	13.50	13.68	13.50	13.68	6500
2001-09-27	13.60	13.87	13.60	13.75	13100
2001-09-28	13.87	14.00	13.87	13.90	7600
2001-10-01	13.99	14.15	13.99	14.15	15900
2001-10-02	14.15	14.50	14.15	14.34	24700
2001-10-03	14.35	14.40	14.35	14.40	1700
2001-10-04	14.27	14.45	14.26	14.44	12300
2001-10-05	14.44	14.54	14.40	14.53	13900
2001-10-08	14.45	14.45	14.34	14.34	10600
2001-10-09	14.40	14.40	14.30	14.34	6500
2001-10-10	14.35	14.43	14.30	14.35	12800
2001-10-11	14.30	14.50	14.30	14.50	10200
2001-10-12	14.50	14.56	14.42	14.55	10600
2001-10-15	14.56	14.56	14.50	14.56	5000
2001-10-16	14.59	14.68	14.56	14.57	11900
2001-10-17	14.60	14.64	14.38	14.38	20200
2001-10-18	14.52	14.52	14.24	14.35	15800
2001-10-19	14.21	14.32	14.12	14.20	25700
2001-10-22	14.20	14.26	14.20	14.20	4700
2001-10-23	14.14	14.14	14.03	14.03	16100
2001-10-24	14.05	14.05	14.00	14.00	7900
2001-10-25	14.09	14.10	13.97	14.10	18600
2001-10-26	14.01	14.11	13.90	14.00	17300
2001-10-29	13.90	13.90	13.77	13.77	5900
2001-10-30	13.80	13.88	13.70	13.83	15800
2001-10-31	13.75	14.00	13.74	14.00	8400
2001-11-01	14.00	14.21	14.00	14.21	8100
2001-11-02	14.08	14.20	14.06	14.20	6400
2001-11-05	14.20	14.27	14.20	14.27	8000
2001-11-06	14.27	14.35	14.20	14.35	17000
2001-11-07	14.25	14.49	14.20	14.49	21800
2001-11-08	14.51	14.59	14.50	14.56	5200
2001-11-09	14.59	14.72	14.57	14.66	22600
2001-11-12	14.73	14.95	14.65	14.95	15700
2001-11-13	15.00	15.00	14.77	14.94	36400
2001-11-14	14.96	14.97	14.70	14.78	16800
2001-11-15	14.78	14.84	14.78	14.84	4900
2001-11-16	14.84	14.84	14.56	14.67	18100
2001-11-19	14.53	14.62	14.52	14.53	12800
2001-11-20	14.58	14.58	14.45	14.52	15400
2001-11-21	14.45	14.45	14.31	14.38	14200
2001-11-26	14.29	14.36	14.22	14.22	14800
2001-11-27	14.25	14.30	14.19	14.30	6400
2001-11-28	14.26	14.38	14.23	14.38	17200
2001-11-29	14.39	14.45	14.36	14.45	4800
2001-11-30	14.45	14.45	14.32	14.32	7900
2001-12-03	14.35	14.46	14.32	14.46	11100
2001-12-04	14.49	14.60	14.39	14.60	8200
2001-12-05	14.55	14.63	14.52	14.52	12700
2001-12-06	14.47	14.52	14.47	14.52	8200
2001-12-07	14.50	14.54	14.24	14.24	29800
2001-12-10	14.25	14.36	14.25	14.33	11600
2001-12-11	14.25	14.25	14.10	14.11	22000
2001-12-12	14.11	14.19	13.98	14.07	14200
2001-12-13	14.07	14.08	13.35	13.35	25100
2001-12-14	13.45	13.65	13.35	13.65	29500
2001-12-17	13.68	13.68	13.44	13.60	25000
2001-12-18	13.60	13.63	13.45	13.58	22200
2001-12-19	13.61	13.66	13.60	13.66	16900
2001-12-20	13.66	13.77	13.62	13.62	14800
2001-12-21	13.62	13.68	13.50	13.55	10300
2001-12-24	13.61	13.65	13.61	13.65	2100
2001-12-26	13.61	13.73	13.60	13.63	14700
2001-12-27	13.74	13.95	13.74	13.95	8300
2001-12-28	13.98	14.04	13.80	13.80	12800
2001-12-31	13.80	14.07	13.80	14.07	6000
2002-01-02	14.11	14.21	14.00	14.21	9100
2002-01-03	14.21	14.23	14.04	14.12	13300
2002-01-04	14.12	14.23	14.10	14.23	9700
2002-01-07	14.24	14.27	14.24	14.25	9200
2002-01-08	14.17	14.23	14.14	14.23	7700
2002-01-09	14.15	14.15	14.15	14.15	200
2002-01-10	14.25	14.25	14.15	14.15	1400
2002-01-11	14.20	14.25	14.20	14.25	10500
2002-01-14	14.25	14.25	14.20	14.25	4700
2002-01-15	14.25	14.27	14.10	14.20	9200
2002-01-16	14.24	14.30	14.17	14.30	12200
2002-01-17	14.33	14.36	14.33	14.36	2200
2002-01-18	14.39	14.44	14.36	14.44	6600
2002-01-22	14.45	14.55	14.40	14.55	7700
2002-01-23	14.45	14.47	14.30	14.47	10000
2002-01-24	14.40	14.40	14.40	14.40	1000
2002-01-25	14.43	14.43	14.29	14.29	10500
2002-01-28	14.26	14.26	14.17	14.17	8900
2002-01-29	14.24	14.24	14.24	14.24	3700
2002-01-30	14.25	14.25	14.14	14.14	4800
2002-01-31	14.14	14.27	14.14	14.25	3000
2002-02-01	14.25	14.42	14.25	14.36	25800
2002-02-04	14.36	14.41	14.36	14.41	2600
2002-02-05	14.41	14.61	14.41	14.61	17700
2002-02-06	14.52	14.91	14.51	14.80	39800
2002-02-07	14.80	14.84	14.70	14.84	8400
2002-02-08	14.70	14.84	14.70	14.84	9400
2002-02-11	14.84	14.88	14.78	14.88	3100
2002-02-12	14.86	14.86	14.65	14.75	9000
2002-02-13	14.66	14.68	14.51	14.64	22100
2002-02-14	14.72	14.82	14.65	14.70	10300
2002-02-15	14.75	14.75	14.62	14.65	19200
2002-02-19	14.70	14.79	14.45	14.79	28100
2002-02-20	14.80	14.96	14.68	14.96	31200
2002-02-21	14.90	14.98	14.90	14.98	12300
2002-02-22	14.90	14.99	14.80	14.99	31800
2002-02-25	14.90	15.00	14.85	14.95	10400
2002-02-26	14.88	14.94	14.85	14.94	3200
2002-02-28	14.93	14.97	14.87	14.90	14200
2002-03-01	14.96	14.97	14.89	14.97	6500
2002-03-04	14.99	14.99	14.83	14.86	17500
2002-03-05	14.85	14.85	14.70	14.76	21300
2002-03-06	14.80	14.80	14.67	14.75	3300
2002-03-07	14.57	14.65	14.57	14.65	3600
2002-03-08	14.51	14.51	14.47	14.47	3500
2002-03-11	14.44	14.44	14.12	14.29	15300
2002-03-12	14.32	14.33	14.25	14.25	2500
2002-03-13	14.20	14.25	14.20	14.25	4800
2002-03-14	14.23	14.23	14.11	14.20	4000
2002-03-15	14.10	14.12	13.81	13.84	13800
2002-03-18	13.90	13.91	13.75	13.80	9700
2002-03-19	13.79	13.79	13.60	13.70	14900
2002-03-20	13.67	13.70	13.51	13.60	13500
2002-03-21	13.58	13.75	13.50	13.75	23500
2002-03-22	13.66	13.95	13.66	13.95	16300
2002-03-25	13.90	14.06	13.89	13.94	18600
2002-03-26	13.94	13.94	13.92	13.94	1400
2002-03-27	13.85	14.00	13.85	14.00	7400
2002-03-28	14.04	14.04	13.85	14.03	9500
2002-04-01	14.00	14.00	13.88	13.95	2500
2002-04-02	13.97	14.00	13.83	13.94	12000
2002-04-03	13.96	14.00	13.89	13.94	12600
2002-04-04	13.94	14.05	13.90	14.05	14700
2002-04-05	14.05	14.05	13.92	13.98	4600
2002-04-08	13.92	14.00	13.86	13.86	6100
2002-04-09	13.90	13.90	13.84	13.84	4800
2002-04-10	13.88	14.10	13.88	13.98	23400
2002-04-11	14.00	14.10	13.98	14.10	3100
2002-04-12	14.00	14.10	14.00	14.02	6200
2002-04-15	14.10	14.13	14.00	14.11	5700
2002-04-16	14.15	14.18	14.15	14.18	1400
2002-04-17	14.15	14.15	14.15	14.15	200
2002-04-18	14.13	14.17	14.10	14.17	2700
2002-04-19	14.18	14.24	14.18	14.24	3400
2002-04-22	14.24	14.24	14.22	14.24	2400
2002-04-23	14.20	14.20	14.20	14.20	200
2002-04-24	14.25	14.25	14.22	14.25	4600
2002-04-25	14.25	14.36	14.22	14.22	5500
2002-04-26	14.35	14.35	14.30	14.31	1300
2002-04-29	14.31	14.45	14.30	14.45	2300
2002-04-30	14.35	14.55	14.35	14.55	8700
2002-05-01	14.59	14.59	14.56	14.59	1700
2002-05-02	14.58	14.58	14.40	14.50	5300
2002-05-03	14.44	14.44	14.35	14.38	7200
2002-05-06	14.43	14.67	14.43	14.55	4500
2002-05-07	14.65	14.65	14.50	14.50	5200
2002-05-08	14.50	14.50	14.37	14.37	2300
2002-05-09	14.47	14.48	14.37	14.45	5600
2002-05-10	14.42	14.42	14.42	14.42	4000
2002-05-13	14.42	14.44	14.33	14.44	10400
2002-05-14	14.30	14.30	14.25	14.25	8000
2002-05-15	14.39	14.39	14.13	14.13	7400
2002-05-16	14.20	14.20	14.00	14.06	24500
2002-05-17	14.10	14.30	14.00	14.05	44400
2002-05-20	14.10	14.21	14.09	14.09	3800
2002-05-21	14.16	14.19	14.05	14.12	17700
2002-05-22	14.12	14.14	14.04	14.14	11600
2002-05-23	14.05	14.05	14.00	14.04	9400
2002-05-24	14.05	14.35	14.05	14.30	25100
2002-05-28	14.15	14.25	14.10	14.25	4400
2002-05-29	14.26	14.30	14.14	14.28	5000
2002-05-30	14.35	14.39	14.28	14.35	7700
2002-05-31	14.43	14.43	14.31	14.34	3400
2002-06-03	14.31	14.35	14.27	14.33	4000
2002-06-04	14.35	14.35	14.25	14.32	13900
2002-06-05	14.25	14.39	14.25	14.39	10800
2002-06-06	14.22	14.35	14.21	14.35	4300
2002-06-07	14.22	14.35	14.21	14.32	5200
2002-06-10	14.32	14.34	14.21	14.34	4300
2002-06-11	14.20	14.27	14.10	14.27	14200
2002-06-12	14.28	14.28	14.16	14.20	6500
2002-06-13	14.20	14.28	14.20	14.28	6000
2002-06-14	14.16	14.27	14.16	14.22	13100
2002-06-17	14.23	14.24	14.16	14.16	6700
2002-06-18	14.20	14.20	14.16	14.17	5300
2002-06-19	14.15	14.21	14.15	14.16	10000
2002-06-20	14.16	14.16	14.15	14.15	3500
2002-06-21	14.19	14.21	14.16	14.16	3200
2002-06-24	14.20	14.20	14.12	14.12	13500
2002-06-25	14.16	14.16	14.05	14.11	19000
2002-06-26	14.13	14.14	14.10	14.10	9700
2002-06-27	14.14	14.15	14.10	14.10	11400
2002-06-28	14.12	14.21	14.12	14.21	7200
2002-07-01	14.22	14.32	14.22	14.32	9500
2002-07-02	14.35	14.35	14.30	14.30	5700
2002-07-03	14.24	14.28	14.24	14.28	1800
2002-07-05	14.28	14.35	14.28	14.35	2000
2002-07-08	14.35	14.35	14.35	14.35	200
2002-07-09	14.35	14.40	14.35	14.40	4000
2002-07-10	14.32	14.44	14.32	14.43	4000
2002-07-11	14.42	14.50	14.42	14.50	3900
2002-07-12	14.46	14.48	14.40	14.48	4800
2002-07-15	14.49	14.51	14.28	14.39	8100
2002-07-16	14.42	14.55	14.42	14.55	10700
2002-07-17	14.58	14.60	14.55	14.55	3800
2002-07-18	14.60	14.60	14.55	14.60	7700
2002-07-19	14.55	14.63	14.44	14.63	6100
2002-07-22	14.52	14.52	14.41	14.50	7300
2002-07-23	14.40	14.47	14.26	14.47	18100
2002-07-24	14.47	14.47	14.23	14.40	15100
2002-07-25	14.39	14.45	14.05	14.05	40300
2002-07-26	14.11	14.23	14.11	14.22	14000
2002-07-29	14.17	14.30	14.05	14.30	19400
2002-07-30	14.30	14.42	14.18	14.42	18000
2002-07-31	14.41	14.42	14.40	14.42	6300
2002-08-01	14.31	14.41	14.28	14.41	14500
2002-08-02	14.30	14.38	14.30	14.37	16300
2002-08-05	14.30	14.41	14.30	14.38	14500
2002-08-06	14.31	14.39	14.28	14.39	9800
2002-08-07	14.27	14.36	14.24	14.35	4800
2002-08-08	14.35	14.35	14.25	14.35	3900
2002-08-09	14.35	14.42	14.35	14.42	5000
2002-08-12	14.40	14.44	14.40	14.41	800
2002-08-13	14.44	14.44	14.40	14.40	4300
2002-08-14	14.45	14.48	14.36	14.48	18100
2002-08-15	14.50	14.63	14.50	14.52	8300
2002-08-16	14.60	14.62	14.48	14.62	7800
2002-08-19	14.63	14.76	14.56	14.76	19700
2002-08-20	14.77	14.77	14.56	14.70	22100
2002-08-21	14.65	14.73	14.64	14.65	13400
2002-08-22	14.67	14.73	14.65	14.69	23100
2002-08-23	14.67	14.73	14.65	14.73	9700
2002-08-26	14.65	14.74	14.55	14.55	11300
2002-08-27	14.51	14.60	14.25	14.49	55900
2002-08-28	14.47	14.50	14.47	14.50	12600
2002-08-29	14.44	14.62	14.40	14.62	14500
2002-08-30	14.62	14.83	14.62	14.83	5100
2002-09-03	14.90	15.25	14.85	15.20	34900
2002-09-04	15.15	15.19	15.07	15.07	9600
2002-09-05	14.97	15.07	14.87	14.94	12200
2002-09-06	14.91	14.91	14.72	14.72	19400
2002-09-09	14.75	14.82	14.73	14.73	9400
2002-09-10	14.75	14.83	14.71	14.76	8900
2002-09-11	14.80	14.89	14.80	14.81	5000
2002-09-12	14.94	15.00	14.88	14.89	6600
2002-09-13	15.00	15.03	14.90	15.03	16700
2002-09-16	15.06	15.20	15.03	15.08	20600
2002-09-17	15.15	15.20	15.06	15.06	37900
2002-09-18	15.20	15.20	15.08	15.11	23800
2002-09-19	15.05	15.20	15.05	15.11	15300
2002-09-20	15.15	15.25	15.11	15.15	1300
2002-09-23	15.25	15.25	15.03	15.03	19200
2002-09-24	15.12	15.20	15.00	15.00	26300
2002-09-25	14.99	14.99	14.67	14.73	32400
2002-09-26	14.75	14.82	14.71	14.77	19500
2002-09-27	14.80	14.84	14.75	14.84	7800
2002-09-30	14.88	15.00	14.87	14.99	3700
2002-10-01	14.99	15.00	14.99	15.00	11800
2002-10-02	14.95	15.07	14.95	15.00	20700
2002-10-03	15.04	15.05	15.04	15.05	3600
2002-10-04	15.05	15.05	14.90	15.04	22000
2002-10-07	15.05	15.07	15.04	15.04	6500
2002-10-08	14.99	15.35	14.97	15.35	26000
2002-10-09	15.25	15.35	15.20	15.35	4200
2002-10-10	15.15	15.15	14.98	14.98	14400
2002-10-11	14.80	15.00	14.75	15.00	10300
2002-10-14	14.80	14.99	14.80	14.80	3800
2002-10-15	14.90	14.95	14.60	14.60	15900
2002-10-16	14.71	14.71	14.40	14.50	13300
2002-10-17	14.65	14.67	14.38	14.50	22900
2002-10-18	14.63	14.63	14.33	14.33	8400
2002-10-21	14.50	14.50	14.21	14.35	10800
2002-10-22	14.22	14.35	14.05	14.07	29500
2002-10-23	14.10	14.20	13.84	13.84	31700
2002-10-24	13.96	13.96	13.96	13.96	900
2002-10-25	14.04	14.04	13.90	14.00	2600
2002-10-28	14.00	14.00	13.54	13.55	63500
2002-10-29	13.60	13.74	13.60	13.69	34500
2002-10-30	13.68	13.70	13.54	13.55	38800
2002-10-31	13.65	13.69	13.56	13.61	26000
2002-11-01	13.68	13.70	13.63	13.70	19000
2002-11-04	13.75	13.87	13.75	13.82	25600
2002-11-05	13.82	14.00	13.82	13.85	44800
2002-11-06	13.90	14.00	13.85	14.00	9800
2002-11-07	13.86	14.03	13.77	14.03	22400
2002-11-08	14.01	14.15	14.00	14.15	7900
2002-11-11	14.18	14.18	14.06	14.13	10400
2002-11-12	14.16	14.16	14.04	14.05	9800
2002-11-13	14.15	14.18	14.04	14.16	7100
2002-11-14	14.21	14.21	14.10	14.21	7000
2002-11-15	14.21	14.21	14.20	14.21	4400
2002-11-18	14.19	14.21	14.19	14.19	20500
2002-11-19	14.21	14.25	14.10	14.15	9700
2002-11-20	14.15	14.24	14.10	14.10	21500
2002-11-21	14.20	14.28	13.88	13.88	31000
2002-11-22	13.95	13.97	13.70	13.74	20200
2002-11-25	13.78	13.79	13.47	13.61	46100
2002-11-26	13.66	13.68	13.55	13.56	20700
2002-11-27	13.70	13.70	13.70	13.70	2700
2002-11-29	13.66	13.66	13.66	13.66	1600
2002-12-02	13.66	13.79	13.66	13.79	11500
2002-12-03	13.70	13.90	13.70	13.82	19100
2002-12-04	13.90	13.99	13.85	13.94	12800
2002-12-05	13.85	13.96	13.65	13.87	22400
2002-12-06	13.91	13.91	13.86	13.86	9800
2002-12-09	13.94	13.94	13.78	13.90	8600
2002-12-10	13.94	13.94	13.69	13.77	16400
2002-12-11	13.62	13.77	13.62	13.77	7700
2002-12-12	13.62	13.87	13.62	13.79	15800
2002-12-13	13.80	13.80	13.75	13.79	7300
2002-12-16	13.75	13.80	13.70	13.80	10100
2002-12-17	13.75	13.89	13.75	13.89	11600
2002-12-18	13.90	13.99	13.81	13.85	12100
2002-12-19	13.85	13.92	13.80	13.92	12700
2002-12-20	13.93	13.94	13.65	13.65	21000
2002-12-23	13.75	13.75	13.56	13.56	35400
2002-12-24	13.73	13.73	13.61	13.63	8200
2002-12-26	13.70	13.70	13.51	13.55	42500
2002-12-27	13.59	13.80	13.59	13.80	9600
2002-12-30	13.84	13.98	13.84	13.85	24100
2002-12-31	13.98	14.10	13.98	14.00	35200
2003-01-02	14.14	14.20	14.14	14.20	8200
2003-01-03	14.20	14.27	14.15	14.26	7700
2003-01-06	14.30	14.30	14.28	14.28	10000
2003-01-07	14.28	14.28	14.07	14.10	24100
2003-01-08	14.23	14.23	14.10	14.10	7300
2003-01-09	14.19	14.19	13.91	13.91	10200
2003-01-10	14.00	14.10	13.92	14.09	4400
2003-01-13	14.12	14.12	13.90	13.90	3100
2003-01-14	13.95	13.95	13.72	13.72	12400
2003-01-15	13.80	13.80	13.58	13.60	30400
2003-01-16	13.70	13.75	13.62	13.65	12400
2003-01-17	13.75	13.88	13.75	13.88	10500
2003-01-21	13.89	13.92	13.75	13.75	17700
2003-01-22	13.85	13.85	13.65	13.80	31400
2003-01-23	13.60	13.72	13.57	13.72	40900
2003-01-24	13.72	13.72	13.65	13.70	10200
2003-01-27	13.73	13.76	13.72	13.72	3300
2003-01-28	13.76	13.84	13.67	13.67	27400
2003-01-29	13.79	13.79	13.77	13.78	11800
2003-01-30	13.72	13.84	13.72	13.84	5400
2003-01-31	13.84	13.92	13.80	13.80	7200
2003-02-03	13.90	13.90	13.78	13.78	15000
2003-02-04	13.90	13.94	13.90	13.94	9700
2003-02-05	13.95	13.95	13.82	13.82	4200
2003-02-06	13.90	13.90	13.70	13.73	14400
2003-02-07	13.77	13.89	13.77	13.89	5400
2003-02-10	13.92	13.92	13.90	13.92	6200
2003-02-11	13.90	13.90	13.85	13.85	7400
2003-02-12	13.89	13.89	13.81	13.85	5400
2003-02-13	13.81	13.86	13.70	13.77	14700
2003-02-14	13.78	13.78	13.78	13.78	3500
2003-02-18	13.80	13.81	13.75	13.81	7400
2003-02-19	13.75	13.94	13.75	13.80	22500
2003-02-20	13.90	13.90	13.67	13.72	19500
2003-02-21	13.78	13.78	13.69	13.74	5600
2003-02-24	13.80	13.81	13.70	13.80	13500
2003-02-25	13.83	13.85	13.74	13.74	17500
2003-02-26	13.83	13.83	13.66	13.68	28200
2003-02-27	13.79	13.79	13.72	13.74	6700
2003-02-28	13.84	13.84	13.72	13.80	18900
2003-03-03	13.84	13.84	13.73	13.76	6000
2003-03-04	13.90	13.93	13.86	13.88	29600
2003-03-05	13.92	13.95	13.87	13.95	10000
2003-03-06	13.82	13.91	13.82	13.91	8400
2003-03-07	13.94	13.95	13.87	13.90	10200
2003-03-10	13.94	13.94	13.92	13.92	10000
2003-03-11	13.95	13.95	13.86	13.93	27300
2003-03-12	13.95	13.98	13.95	13.98	1700
2003-03-13	13.95	13.95	13.87	13.89	15300
2003-03-14	13.92	13.93	13.87	13.90	18900
2003-03-17	13.92	13.92	13.88	13.88	10300
2003-03-18	13.93	13.95	13.87	13.93	11700
2003-03-19	13.93	13.93	13.83	13.83	16400
2003-03-20	13.91	13.92	13.88	13.92	11000
2003-03-21	13.92	13.92	13.82	13.82	21000
2003-03-24	13.88	13.88	13.77	13.83	17100
2003-03-25	13.88	13.92	13.82	13.90	45700
2003-03-26	13.94	13.94	13.81	13.81	4300
2003-03-27	13.90	13.94	13.85	13.89	9900
2003-03-28	13.90	13.98	13.90	13.97	16000
2003-03-31	14.05	14.09	13.98	14.06	8800
2003-04-01	14.09	14.09	13.97	14.06	12200
2003-04-02	14.05	14.05	13.90	13.94	18500
2003-04-03	13.98	14.05	13.97	14.00	17400
2003-04-04	14.01	14.01	13.94	13.94	8200
2003-04-07	13.93	13.94	13.83	13.92	14800
2003-04-08	13.93	13.94	13.80	13.84	23500
2003-04-09	13.89	13.89	13.89	13.89	4000
2003-04-10	13.83	13.90	13.77	13.90	21400
2003-04-11	13.90	13.92	13.80	13.92	24200
2003-04-14	13.85	13.92	13.85	13.92	3900
2003-04-15	13.98	13.98	13.90	13.95	8000
2003-04-16	13.98	13.98	13.80	13.80	26100
2003-04-17	13.90	14.01	13.90	14.01	11600
2003-04-21	13.99	14.11	13.96	14.11	8600
2003-04-22	14.13	14.20	14.06	14.15	19900
2003-04-23	14.17	14.17	14.03	14.04	16200
2003-04-24	14.10	14.10	13.90	13.99	26500
2003-04-25	14.02	14.07	14.02	14.07	4600
2003-04-28	14.07	14.14	14.00	14.00	10000
2003-04-29	14.09	14.15	14.00	14.15	8200
2003-04-30	14.17	14.18	14.10	14.18	13700
2003-05-01	14.05	14.19	14.05	14.15	24900
2003-05-02	14.17	14.18	14.15	14.18	10800
2003-05-05	14.18	14.18	14.15	14.16	8000
2003-05-06	14.18	14.25	14.14	14.22	17300
2003-05-07	14.20	14.25	14.13	14.18	6900
2003-05-08	14.13	14.27	14.13	14.26	14700
2003-05-09	14.29	14.29	14.15	14.18	17300
2003-05-12	14.27	14.41	14.21	14.26	9800
2003-05-13	14.40	14.48	14.40	14.48	20800
2003-05-14	14.48	14.80	14.45	14.80	25900
2003-05-15	14.60	14.77	14.60	14.77	16800
2003-05-16	14.77	14.90	14.77	14.88	20600
2003-05-19	14.89	14.95	14.84	14.94	24400
2003-05-20	14.93	14.97	14.88	14.91	16300
2003-05-21	14.91	14.98	14.90	14.95	23100
2003-05-22	14.97	15.04	14.90	14.93	15300
2003-05-23	14.98	15.04	14.98	15.03	12600
2003-05-27	15.03	15.05	14.95	15.05	15000
2003-05-28	15.05	15.08	14.94	15.01	13200
2003-05-29	15.06	15.09	14.99	15.02	13800
2003-05-30	15.01	15.09	15.01	15.09	4400
2003-06-02	15.10	15.19	15.10	15.12	16600
2003-06-03	15.19	15.19	15.12	15.12	13200
2003-06-04	15.19	15.21	15.12	15.19	13600
2003-06-05	15.19	15.19	15.05	15.05	20100
2003-06-06	15.12	15.18	15.09	15.18	19000
2003-06-09	15.19	15.50	15.19	15.30	27700
2003-06-10	15.40	15.50	15.30	15.30	7100
2003-06-11	15.35	15.35	15.21	15.31	7600
2003-06-12	15.40	15.45	15.25	15.40	12600
2003-06-13	15.45	15.45	15.26	15.28	10900
2003-06-16	15.40	15.40	15.25	15.39	4700
2003-06-17	15.25	15.45	15.25	15.25	22800
2003-06-18	15.35	15.39	15.26	15.36	22200
2003-06-19	15.37	15.37	15.24	15.24	13500
2003-06-20	15.24	15.38	15.24	15.38	8200
2003-06-23	15.38	15.38	15.26	15.30	22200
2003-06-24	15.33	15.33	15.23	15.24	5900
2003-06-25	15.30	15.30	15.24	15.24	12500
2003-06-26	15.27	15.27	15.24	15.25	6200
2003-06-27	15.25	15.29	15.23	15.23	7400
2003-06-30	15.24	15.29	15.24	15.29	6900
2003-07-01	15.26	15.26	15.23	15.25	18500
2003-07-02	15.26	15.58	15.21	15.55	31200
2003-07-03	15.58	15.58	15.30	15.30	7700
2003-07-07	15.28	15.29	15.22	15.23	11700
2003-07-08	15.29	15.33	15.24	15.32	8800
2003-07-09	15.34	15.34	15.22	15.22	10400
2003-07-10	15.21	15.21	15.01	15.01	26100
2003-07-11	15.01	15.05	15.00	15.05	10200
2003-07-14	15.09	15.17	15.00	15.15	7700
2003-07-15	15.03	15.25	14.90	14.92	20800
2003-07-16	15.00	15.00	14.13	14.33	36300
2003-07-17	14.40	14.41	14.15	14.15	39100
2003-07-18	14.13	14.19	14.13	14.19	17800
2003-07-21	14.09	14.20	14.01	14.01	23700
2003-07-22	14.00	14.10	13.81	13.99	26200
2003-07-23	14.02	14.13	13.97	14.07	9900
2003-07-24	14.15	14.15	14.00	14.02	5200
2003-07-25	14.02	14.09	13.95	14.05	14300
2003-07-28	14.00	14.00	13.75	13.85	16300
2003-07-29	13.85	13.87	13.60	13.70	19000
2003-07-30	13.74	13.74	13.65	13.73	24900
2003-07-31	13.73	13.75	13.55	13.55	17700
2003-08-01	13.60	13.65	13.52	13.61	9100
2003-08-04	13.62	13.64	13.51	13.56	6300
2003-08-05	13.65	13.80	13.65	13.70	22900
2003-08-06	13.70	13.80	13.70	13.71	6200
2003-08-07	13.63	13.84	13.63	13.84	6600
2003-08-08	13.75	13.94	13.72	13.94	19200
2003-08-11	13.94	13.94	13.72	13.80	3400
2003-08-12	13.82	13.84	13.72	13.84	24000
2003-08-13	13.84	13.93	13.82	13.82	7700
2003-08-14	13.90	13.90	13.75	13.84	23600
2003-08-15	13.88	13.88	13.88	13.88	3600
2003-08-18	13.88	13.88	13.70	13.75	14300
2003-08-19	13.70	13.91	13.62	13.70	15000
2003-08-20	13.70	13.70	13.70	13.70	1500
2003-08-21	13.76	13.76	13.70	13.70	3000
2003-08-22	13.67	13.69	13.58	13.69	10900
2003-08-25	13.75	13.75	13.62	13.73	5700
2003-08-26	13.73	13.73	13.57	13.70	9700
2003-08-27	13.64	13.66	13.56	13.61	15300
2003-08-28	13.67	13.70	13.50	13.59	12100
2003-08-29	13.64	13.64	13.52	13.60	15200
2003-09-02	13.60	13.60	13.50	13.55	7600
2003-09-03	13.46	13.60	13.40	13.60	25500
2003-09-04	13.52	13.59	13.50	13.52	8700
2003-09-05	13.60	13.79	13.51	13.79	11600
2003-09-08	13.78	13.87	13.77	13.77	5500
2003-09-09	13.75	13.87	13.61	13.70	30700
2003-09-10	13.71	13.71	13.58	13.58	5900
2003-09-11	13.66	13.71	13.61	13.71	5100
2003-09-12	13.75	13.79	13.75	13.79	4100
2003-09-15	13.80	13.89	13.75	13.89	7900
2003-09-16	13.89	13.96	13.89	13.96	15300
2003-09-17	13.99	13.99	13.90	13.90	8600
2003-09-18	13.90	14.05	13.90	13.94	12100
2003-09-19	14.00	14.07	14.00	14.04	9400
2003-09-22	14.05	14.08	14.05	14.08	3000
2003-09-23	14.08	14.10	14.05	14.07	6800
2003-09-24	14.09	14.10	14.00	14.10	10200
2003-09-25	14.10	14.12	14.01	14.12	6700
2003-09-26	14.13	14.20	14.09	14.20	8900
2003-09-29	14.20	14.29	14.20	14.29	3200
2003-09-30	14.19	14.30	14.19	14.30	4100
2003-10-01	14.35	14.45	14.33	14.40	10400
2003-10-02	14.45	14.50	14.34	14.34	12400
2003-10-03	14.25	14.35	14.13	14.25	18900
2003-10-06	14.25	14.30	14.22	14.30	13100
2003-10-07	14.30	14.31	14.20	14.27	10500
2003-10-08	14.28	14.31	14.20	14.30	6300
2003-10-09	14.31	14.31	14.29	14.29	10600
2003-10-10	14.30	14.35	14.30	14.35	12700
2003-10-13	14.20	14.45	14.20	14.45	14000
2003-10-14	14.49	14.55	14.49	14.50	21900
2003-10-15	14.40	14.45	14.30	14.41	16000
2003-10-16	14.45	14.45	14.30	14.30	13100
2003-10-17	14.25	14.30	14.25	14.30	27200
2003-10-20	14.30	14.37	14.30	14.35	16900
2003-10-21	14.40	14.41	14.20	14.28	21100
2003-10-22	14.29	14.34	14.28	14.34	13400
2003-10-23	14.35	14.38	14.26	14.30	16000
2003-10-24	14.28	14.33	14.24	14.33	27000
2003-10-27	14.35	14.41	14.35	14.39	6100
2003-10-28	14.43	14.55	14.42	14.55	8700
2003-10-29	14.60	14.65	14.59	14.62	14800
2003-10-30	14.65	14.69	14.63	14.63	8900
2003-10-31	14.66	14.70	14.59	14.59	25400
2003-11-03	14.65	14.66	14.64	14.66	3000
2003-11-04	14.65	14.75	14.65	14.75	12300
2003-11-05	14.70	14.80	14.70	14.80	7800
2003-11-06	14.80	14.80	14.71	14.78	14900
2003-11-07	14.75	14.77	14.74	14.75	8200
2003-11-10	14.76	14.89	14.75	14.76	11000
2003-11-11	14.80	14.81	14.75	14.80	6400
2003-11-12	14.80	14.90	14.74	14.74	18900
2003-11-13	14.74	14.85	14.74	14.85	7400
2003-11-14	14.85	14.89	14.80	14.85	9700
2003-11-17	14.80	14.90	14.74	14.79	33000
2003-11-18	14.80	15.00	14.73	14.87	32900
2003-11-19	14.87	14.95	14.80	14.90	17700
2003-11-20	14.97	15.00	14.91	14.91	11800
2003-11-21	14.88	14.91	14.88	14.90	4100
2003-11-24	14.89	14.95	14.89	14.92	4900
2003-11-25	14.90	14.99	14.90	14.99	6200
2003-11-26	14.99	14.99	14.95	14.95	500
2003-11-28	14.95	14.96	14.95	14.95	700
2003-12-01	14.95	14.97	14.80	14.90	14700
2003-12-02	14.80	14.97	14.80	14.94	11000
2003-12-03	14.95	15.00	14.95	15.00	10200
2003-12-04	14.99	15.00	14.93	14.93	3700
2003-12-05	14.92	15.00	14.86	14.86	2500
2003-12-08	14.86	14.86	14.86	14.86	800
2003-12-09	14.94	14.94	14.90	14.90	8200
2003-12-10	14.93	14.93	14.80	14.80	13300
2003-12-11	14.75	14.91	14.75	14.90	9500
2003-12-12	14.85	15.05	14.85	14.87	8800
2003-12-15	14.90	14.90	14.88	14.90	6500
2003-12-16	14.82	15.07	14.82	14.99	8700
2003-12-17	14.95	15.00	14.88	15.00	31400
2003-12-18	15.00	15.00	14.91	15.00	14500
2003-12-19	14.90	15.10	14.90	15.10	14300
2003-12-22	15.20	15.33	15.20	15.20	8400
2003-12-23	15.10	15.25	15.10	15.25	4900
2003-12-24	15.20	15.25	15.10	15.25	4800
2003-12-26	15.29	15.40	15.19	15.20	11500
2003-12-29	15.25	15.29	15.20	15.20	1600
2003-12-30	15.10	15.18	15.08	15.09	19700
2003-12-31	15.10	15.29	15.10	15.29	2100
2004-01-02	15.09	15.12	15.00	15.00	15100
2004-01-05	15.19	15.20	15.05	15.06	8500
2004-01-06	15.00	15.25	15.00	15.15	7600
2004-01-07	15.15	15.15	14.95	14.95	3700
2004-01-08	14.96	15.25	14.96	15.23	6400
2004-01-09	15.29	15.45	15.29	15.40	12200
2004-01-12	15.45	15.50	15.40	15.50	9500
2004-01-13	15.50	15.54	15.30	15.30	10400
2004-01-14	15.40	15.40	15.22	15.29	7600
2004-01-15	15.29	15.41	15.25	15.40	9100
2004-01-16	15.30	15.39	15.27	15.35	9300
2004-01-20	15.36	15.40	15.31	15.31	6800
2004-01-21	15.35	15.35	15.15	15.22	19500
2004-01-22	15.20	15.28	15.20	15.23	13300
2004-01-23	15.25	15.30	15.25	15.30	6600
2004-01-26	15.30	15.30	15.30	15.30	3600
2004-01-27	15.30	15.30	15.15	15.16	9600
2004-01-28	15.30	15.30	15.20	15.24	12800
2004-01-29	15.24	15.28	15.16	15.28	10200
2004-01-30	15.18	15.29	15.18	15.29	5400
2004-02-02	15.29	15.29	15.11	15.16	8600
2004-02-03	15.13	15.30	15.13	15.30	5000
2004-02-04	15.25	15.25	15.22	15.22	2900
2004-02-05	15.30	15.30	15.22	15.22	6900
2004-02-06	15.17	15.24	15.17	15.17	7200
2004-02-09	15.16	15.27	15.16	15.27	4200
2004-02-10	15.25	15.29	15.16	15.16	4700
2004-02-11	15.25	15.30	15.25	15.30	3200
2004-02-12	15.25	15.30	15.25	15.25	10600
2004-02-13	15.20	15.34	15.20	15.30	10700
2004-02-17	15.34	15.34	15.18	15.24	12700
2004-02-18	15.30	15.39	15.29	15.29	9200
2004-02-19	15.27	15.35	15.27	15.35	6000
2004-02-20	15.30	15.30	15.20	15.20	16800
2004-02-23	15.20	15.24	15.15	15.24	31100
2004-02-24	15.18	15.25	15.12	15.12	44100
2004-02-25	15.12	15.25	15.12	15.25	2900
2004-02-26	15.25	15.25	15.20	15.21	6500
2004-02-27	15.11	15.20	15.11	15.20	9000
2004-03-01	15.23	15.32	15.23	15.32	10900
2004-03-02	15.33	15.35	15.22	15.28	24100
2004-03-03	15.30	15.40	15.30	15.39	16100
2004-03-04	15.30	15.30	15.25	15.25	10900
2004-03-05	15.25	15.52	15.25	15.40	34800
2004-03-08	15.38	15.56	15.38	15.56	8700
2004-03-09	15.45	15.65	15.45	15.65	5400
2004-03-10	15.60	15.60	15.50	15.55	1700
2004-03-11	15.55	15.63	15.55	15.55	4400
2004-03-12	15.55	15.55	15.51	15.55	13300
2004-03-15	15.55	15.57	15.50	15.55	4400
2004-03-16	15.60	15.70	15.58	15.70	7500
2004-03-17	15.70	15.81	15.65	15.77	21500
2004-03-18	15.77	15.77	15.69	15.70	8300
2004-03-19	15.67	15.67	15.45	15.48	25300
2004-03-22	15.42	15.58	15.42	15.51	14000
2004-03-23	15.45	15.54	15.45	15.54	11500
2004-03-24	15.45	15.51	15.45	15.45	6400
2004-03-25	15.45	15.50	15.45	15.46	6300
2004-03-26	15.44	15.61	15.44	15.61	17400
2004-03-29	15.62	15.66	15.58	15.65	21200
2004-03-30	15.66	15.67	15.65	15.66	4300
2004-03-31	15.65	15.66	15.59	15.60	6900
2004-04-01	15.60	15.62	15.60	15.62	3300
2004-04-02	15.57	15.60	15.55	15.55	4500
2004-04-05	15.55	15.55	14.76	14.76	28500
2004-04-06	14.61	14.61	14.15	14.29	68400
2004-04-07	14.20	14.37	14.20	14.37	31000
2004-04-08	14.30	14.45	14.30	14.40	6400
2004-04-12	14.35	14.43	14.35	14.38	8700
2004-04-13	14.35	14.35	14.20	14.23	21800
2004-04-14	14.15	14.32	14.15	14.32	18000
2004-04-15	14.21	14.34	14.21	14.22	10900
2004-04-16	14.30	14.35	14.20	14.30	14300
2004-04-19	14.33	14.48	14.21	14.30	22000
2004-04-20	14.22	14.60	14.22	14.24	22600
2004-04-21	14.10	14.15	14.05	14.13	19400
2004-04-22	14.11	14.53	14.10	14.45	47300
2004-04-23	14.45	14.45	14.28	14.30	17600
2004-04-26	14.30	14.42	14.26	14.42	18200
2004-04-27	14.40	14.40	14.05	14.05	18300
2004-04-28	14.10	14.18	14.05	14.06	11600
2004-04-29	14.05	14.10	14.03	14.10	13700
2004-04-30	14.10	14.18	14.04	14.15	12700
2004-05-03	13.95	14.13	13.95	14.13	11300
2004-05-04	14.05	14.28	14.00	14.24	25800
2004-05-05	14.14	14.24	14.14	14.18	5400
2004-05-06	14.18	14.40	14.18	14.22	10500
2004-05-07	14.15	14.15	13.95	13.95	11000
2004-05-10	14.05	14.15	13.95	13.95	9000
2004-05-11	14.05	14.05	13.65	13.71	29900
2004-05-12	13.61	13.65	13.56	13.59	7100
2004-05-13	13.55	13.62	13.51	13.51	6500
2004-05-14	13.55	13.55	13.40	13.46	5100
2004-05-17	13.46	13.53	13.45	13.52	12700
2004-05-18	13.55	13.79	13.45	13.72	19100
2004-05-19	13.80	13.89	13.70	13.82	8500
2004-05-20	13.85	13.89	13.75	13.89	5800
2004-05-21	13.84	13.89	13.75	13.88	4000
2004-05-24	13.75	13.95	13.75	13.95	15500
2004-05-25	13.99	13.99	13.87	13.90	5700
2004-05-26	13.89	14.12	13.89	14.00	10200
2004-05-27	14.10	14.15	14.05	14.14	6900
2004-05-28	14.05	14.20	14.05	14.11	5700
2004-06-01	14.24	14.24	14.20	14.20	1400
2004-06-02	14.10	14.20	14.07	14.10	2800
2004-06-03	14.10	14.24	14.10	14.23	1400
2004-06-04	14.04	14.20	14.04	14.10	7700
2004-06-07	14.10	14.10	13.85	13.90	20000
2004-06-08	13.90	14.00	13.90	13.90	17500
2004-06-09	13.95	13.95	13.90	13.90	10600
2004-06-10	13.92	13.95	13.86	13.95	5400
2004-06-14	13.90	13.90	13.85	13.85	19800
2004-06-15	13.90	13.99	13.86	13.95	6900
2004-06-16	13.86	14.16	13.86	14.16	42300
2004-06-17	14.16	14.16	13.94	14.03	11800
2004-06-18	14.05	14.16	14.05	14.16	7000
2004-06-21	14.14	14.15	14.09	14.15	17800
2004-06-22	14.15	14.15	14.05	14.05	7500
2004-06-23	14.10	14.15	14.00	14.15	10100
2004-06-24	14.20	14.20	14.00	14.09	9200
2004-06-25	13.99	14.18	13.99	14.18	15400
2004-06-28	14.18	14.18	13.90	14.05	10300
2004-06-29	14.05	14.16	13.99	14.10	14900
2004-06-30	14.15	14.16	14.15	14.16	2500
2004-07-01	14.20	14.28	14.15	14.28	9700
2004-07-02	14.27	14.48	14.27	14.48	7000
2004-07-06	14.40	14.41	14.35	14.40	7800
2004-07-07	14.29	14.35	14.27	14.27	8800
2004-07-08	14.28	14.28	14.25	14.25	3700
2004-07-09	14.26	14.31	14.22	14.31	7100
2004-07-12	14.35	14.58	14.31	14.58	5500
2004-07-13	14.50	14.65	14.40	14.61	11100
2004-07-14	14.57	14.64	14.51	14.51	2800
2004-07-15	14.55	14.65	14.55	14.65	8200
2004-07-16	14.70	14.73	14.47	14.47	7600
2004-07-19	14.55	14.80	14.55	14.68	17400
2004-07-20	14.60	14.62	14.50	14.60	2900
2004-07-21	14.55	14.60	14.45	14.45	9500
2004-07-22	14.42	14.55	14.40	14.55	11600
2004-07-23	14.52	14.75	14.52	14.71	11400
2004-07-26	14.71	14.71	14.70	14.70	4200
2004-07-27	14.77	14.79	14.64	14.65	9600
2004-07-28	14.70	14.70	14.65	14.65	6000
2004-07-29	14.70	14.71	14.70	14.71	1600
2004-07-30	14.70	14.72	14.70	14.72	2500
2004-08-02	14.75	14.78	14.65	14.66	18600
2004-08-03	14.66	14.71	14.66	14.71	7800
2004-08-04	14.75	14.75	14.67	14.67	6400
2004-08-05	14.65	14.68	14.65	14.68	1800
2004-08-06	14.72	14.85	14.72	14.85	16900
2004-08-09	14.80	14.89	14.80	14.81	7300
2004-08-10	14.82	14.83	14.79	14.83	1700
2004-08-11	14.80	14.81	14.80	14.81	4000
2004-08-12	14.81	15.00	14.80	14.90	15600
2004-08-13	15.00	15.00	14.85	14.98	6600
2004-08-16	14.92	15.01	14.92	15.00	6200
2004-08-17	14.98	15.20	14.97	15.05	30400
2004-08-18	15.05	15.05	14.91	15.02	15200
2004-08-19	15.00	15.02	14.91	15.01	6300
2004-08-20	15.05	15.15	15.00	15.00	15400
2004-08-23	15.00	15.10	15.00	15.10	12300
2004-08-24	15.10	15.14	14.90	15.14	15000
2004-08-25	15.04	15.11	14.95	14.95	15700
2004-08-26	14.91	14.99	14.91	14.97	13400
2004-08-27	15.05	15.05	15.01	15.02	15400
2004-08-30	15.05	15.05	15.00	15.03	7900
2004-08-31	15.00	15.02	14.99	15.01	9500
2004-09-01	15.04	15.13	15.00	15.13	10200
2004-09-02	15.10	15.30	15.10	15.29	19800
2004-09-03	15.26	15.26	15.20	15.25	9900
2004-09-07	15.30	15.30	15.19	15.19	11700
2004-09-08	15.10	15.10	14.98	15.05	12800
2004-09-09	15.08	15.08	15.08	15.08	900
2004-09-10	15.07	15.08	15.05	15.07	1800
2004-09-13	15.07	15.13	15.07	15.12	6600
2004-09-14	15.17	15.24	15.10	15.24	8100
2004-09-15	15.24	15.24	15.09	15.17	5300
2004-09-16	15.10	15.11	15.06	15.08	6500
2004-09-17	15.15	15.17	15.15	15.15	3900
2004-09-20	15.23	15.24	15.15	15.21	10200
2004-09-21	15.15	15.20	15.10	15.11	15500
2004-09-22	15.19	15.24	15.10	15.24	8800
2004-09-23	15.23	15.25	15.23	15.25	3100
2004-09-24	15.25	15.26	15.15	15.17	7300
2004-09-27	15.24	15.25	15.15	15.15	11200
2004-09-28	15.15	15.19	15.15	15.19	9000
2004-09-29	15.15	15.23	15.08	15.23	12200
2004-09-30	15.23	15.23	15.17	15.17	700
2004-10-01	15.19	15.19	15.15	15.19	4200
2004-10-04	15.19	15.20	15.19	15.20	4000
2004-10-05	15.15	15.15	15.10	15.11	4300
2004-10-06	15.10	15.11	15.06	15.06	4000
2004-10-07	15.06	15.09	14.99	14.99	10500
2004-10-08	15.05	15.05	15.00	15.03	4700
2004-10-11	15.02	15.05	15.02	15.05	4400
2004-10-12	15.07	15.08	15.05	15.05	10200
2004-10-13	15.10	15.10	15.04	15.04	4600
2004-10-14	15.03	15.12	15.03	15.04	12400
2004-10-15	15.10	15.10	15.08	15.09	4700
2004-10-18	15.07	15.08	15.05	15.05	1600
2004-10-19	15.08	15.21	15.07	15.12	9700
2004-10-20	15.06	15.24	15.06	15.24	13600
2004-10-21	15.25	15.28	15.23	15.28	9400
2004-10-22	15.32	15.32	15.21	15.21	5200
2004-10-25	15.28	15.33	15.21	15.21	7000
2004-10-26	15.30	15.34	15.26	15.29	10300
2004-10-27	15.32	15.36	15.29	15.29	3000
2004-10-28	15.27	15.27	15.19	15.19	3900
2004-10-29	15.18	15.25	15.18	15.25	6100
2004-11-01	15.35	15.38	15.30	15.30	4600
2004-11-02	15.26	15.50	15.26	15.50	11100
2004-11-03	15.50	15.55	15.49	15.50	6600
2004-11-04	15.50	15.51	15.25	15.40	19700
2004-11-05	15.25	15.28	15.16	15.16	17900
2004-11-08	15.15	15.15	15.05	15.09	6500
2004-11-09	15.06	15.12	15.01	15.01	5900
2004-11-10	15.20	15.20	15.00	15.10	4600
2004-11-11	15.03	15.05	15.03	15.04	4400
2004-11-12	15.05	15.05	15.00	15.03	10900
2004-11-15	15.07	15.07	15.04	15.07	4300
2004-11-16	15.07	15.30	15.07	15.30	10700
2004-11-17	15.35	15.40	15.15	15.15	9800
2004-11-18	15.00	15.06	14.99	15.03	24800
2004-11-19	15.10	15.13	15.01	15.02	5000
2004-11-22	15.05	15.07	15.03	15.07	4700
2004-11-23	15.30	15.38	15.24	15.35	15100
2004-11-24	15.40	15.40	15.30	15.30	4800
2004-11-26	15.30	15.30	15.30	15.30	1700
2004-11-29	15.34	15.34	15.25	15.25	4200
2004-11-30	15.26	15.31	15.16	15.16	5400
2004-12-01	15.23	15.24	15.13	15.13	2900
2004-12-02	15.05	15.15	15.05	15.15	3300
2004-12-03	15.29	15.30	15.20	15.25	2100
2004-12-06	15.25	15.30	15.25	15.28	3000
2004-12-07	15.25	15.28	15.25	15.28	4400
2004-12-08	15.28	15.28	15.28	15.28	400
2004-12-09	15.29	15.29	15.15	15.15	9600
2004-12-10	15.24	15.28	15.15	15.15	2400
2004-12-13	15.22	15.22	15.17	15.17	3100
2004-12-14	15.20	15.20	15.11	15.14	1900
2004-12-15	15.16	15.16	15.05	15.10	4400
2004-12-16	15.14	15.14	14.95	15.05	4300
2004-12-17	15.10	15.30	15.10	15.30	18100
2004-12-20	15.35	15.38	15.00	15.25	13200
2004-12-21	15.29	15.35	15.12	15.14	5300
2004-12-22	15.25	15.34	15.25	15.30	11500
2004-12-23	15.35	15.35	14.96	15.10	13500
2004-12-27	15.05	15.29	15.00	15.29	3800
2004-12-28	15.10	15.20	14.90	14.95	8700
2004-12-29	14.95	15.16	14.95	15.09	7100
2004-12-30	15.09	15.10	15.04	15.10	16800
2004-12-31	15.10	15.10	15.01	15.02	7600
2005-01-03	15.06	15.10	15.03	15.10	11400
2005-01-04	15.02	15.10	15.01	15.10	9400
2005-01-05	15.10	15.10	14.98	15.09	5300
2005-01-06	14.93	15.09	14.77	15.00	18500
2005-01-07	14.90	15.10	14.84	14.90	11200
2005-01-10	15.05	15.09	14.82	15.00	9500
2005-01-11	14.88	14.88	14.88	14.88	800
2005-01-12	14.95	15.00	14.93	15.00	3900
2005-01-13	14.99	15.00	14.91	14.95	5800
2005-01-14	14.85	14.99	14.72	14.83	13300
2005-01-18	14.90	14.99	14.88	14.99	7300
2005-01-19	15.00	15.09	14.78	14.78	16100
2005-01-20	14.90	15.02	14.90	15.00	4600
2005-01-21	15.07	15.10	14.82	15.04	11600
2005-01-24	15.18	15.27	15.01	15.01	8400
2005-01-25	15.16	15.17	14.91	15.10	19600
2005-01-26	15.20	15.20	15.02	15.06	10500
2005-01-27	15.14	15.18	15.12	15.18	2400
2005-01-28	15.12	15.25	15.12	15.25	4900
2005-01-31	15.30	15.40	15.18	15.40	6700
2005-02-01	15.40	15.40	15.15	15.23	6800
2005-02-02	15.18	15.37	15.18	15.35	4800
2005-02-03	15.39	15.45	15.25	15.40	5700
2005-02-04	15.45	15.45	15.29	15.29	19100
2005-02-07	15.35	15.41	15.24	15.41	18000
2005-02-08	15.40	15.40	15.32	15.39	6800
2005-02-09	15.44	15.48	15.29	15.29	10700
2005-02-10	15.25	15.54	15.25	15.40	9600
2005-02-11	15.50	15.51	15.40	15.51	7600
2005-02-14	15.50	15.85	15.41	15.75	12700
2005-02-15	15.65	15.65	15.30	15.31	19800
2005-02-16	15.40	15.45	15.32	15.42	9200
2005-02-17	15.46	15.64	15.37	15.37	18400
2005-02-18	15.37	15.37	15.27	15.37	13700
2005-02-22	15.40	15.40	15.30	15.30	2900
2005-02-23	15.30	15.30	15.20	15.20	6900
2005-02-24	15.15	15.45	15.15	15.45	8600
2005-02-25	15.30	15.32	15.24	15.32	10400
2005-02-28	15.32	15.33	15.20	15.20	6000
2005-03-01	15.27	15.27	14.75	15.24	46400
2005-03-02	15.22	15.22	15.14	15.21	13700
2005-03-03	15.20	15.20	15.17	15.17	1600
2005-03-04	15.20	15.27	15.17	15.27	11700
2005-03-07	15.20	15.21	15.18	15.18	6600
2005-03-08	15.18	15.18	15.06	15.09	6700
2005-03-09	15.05	15.10	14.87	15.00	12900
2005-03-10	14.78	15.00	14.78	14.84	7500
2005-03-11	14.87	14.87	14.76	14.85	10400
2005-03-14	14.82	14.82	14.53	14.57	43300
2005-03-15	14.63	14.64	14.51	14.57	16400
2005-03-16	14.53	14.54	14.25	14.36	22500
2005-03-17	14.39	14.54	14.39	14.52	14600
2005-03-18	14.54	14.54	14.42	14.42	4900
2005-03-21	14.41	14.53	14.41	14.44	6900
2005-03-22	14.48	14.50	14.34	14.48	6000
2005-03-23	14.44	14.44	14.21	14.21	4700
2005-03-24	14.00	14.05	13.96	14.03	20800
2005-03-28	14.07	14.19	13.99	13.99	16900
2005-03-29	14.01	14.14	14.01	14.13	7200
2005-03-30	14.14	14.16	14.02	14.15	13100
2005-03-31	14.06	14.26	14.06	14.26	22400
2005-04-01	14.33	14.51	14.28	14.50	12500
2005-04-04	14.40	14.40	14.40	14.40	300
2005-04-05	14.43	14.44	14.38	14.38	8500
2005-04-06	14.44	14.50	14.40	14.42	21200
2005-04-07	14.45	14.45	14.31	14.31	5800
2005-04-08	14.37	14.40	14.37	14.40	3900
2005-04-11	14.44	14.48	14.42	14.48	4600
2005-04-12	14.50	14.54	14.43	14.53	14700
2005-04-13	14.64	14.64	14.53	14.58	4100
2005-04-14	14.50	14.61	14.50	14.51	6200
2005-04-15	14.63	14.65	14.62	14.65	17600
2005-04-18	14.66	14.66	14.61	14.61	2000
2005-04-19	14.65	14.75	14.59	14.75	12800
2005-04-20	14.70	14.70	14.53	14.53	4500
2005-04-21	14.55	14.56	14.45	14.48	4500
2005-04-22	14.44	14.59	14.44	14.58	13100
2005-04-25	14.59	14.77	14.58	14.71	9800
2005-04-26	14.77	14.77	14.75	14.75	5800
2005-04-27	14.65	14.95	14.65	14.95	8500
2005-04-28	14.73	14.95	14.73	14.93	10700
2005-04-29	14.93	14.94	14.93	14.94	3500
2005-05-02	14.84	14.89	14.67	14.68	15600
2005-05-03	14.64	14.74	14.64	14.66	13000
2005-05-04	14.66	14.66	14.50	14.60	20800
2005-05-05	14.59	14.59	14.50	14.53	12400
2005-05-06	14.50	14.50	14.45	14.45	3900
2005-05-09	14.46	14.48	14.40	14.40	4400
2005-05-10	14.48	14.50	14.44	14.47	5000
2005-05-11	14.53	14.58	14.53	14.55	9000
2005-05-12	14.55	14.56	14.53	14.53	2300
2005-05-13	14.50	14.61	14.50	14.59	5000
2005-05-16	14.59	14.63	14.59	14.63	4900
2005-05-17	14.56	14.64	14.53	14.54	17300
2005-05-18	14.58	14.60	14.56	14.56	6100
2005-05-19	14.59	14.59	14.54	14.54	8300
2005-05-20	14.64	14.64	14.54	14.54	10600
2005-05-23	14.55	14.65	14.55	14.64	12900
2005-05-24	14.65	14.66	14.56	14.65	7400
2005-05-25	14.65	14.66	14.58	14.58	4800
2005-05-26	14.58	14.61	14.50	14.50	9200
2005-05-27	14.60	14.60	14.55	14.60	4500
2005-05-31	14.65	14.66	14.58	14.60	11200
2005-06-01	14.64	14.68	14.60	14.63	16700
2005-06-02	14.66	14.77	14.61	14.76	14000
2005-06-03	14.80	14.86	14.73	14.73	5600
2005-06-06	14.74	14.78	14.73	14.76	9500
2005-06-07	14.75	14.82	14.70	14.77	13500
2005-06-08	14.77	14.77	14.68	14.71	9200
2005-06-09	14.65	14.76	14.65	14.65	6000
2005-06-10	14.63	14.73	14.63	14.73	7500
2005-06-13	14.73	14.77	14.64	14.74	10000
2005-06-14	14.68	14.90	14.67	14.70	8800
2005-06-15	14.83	14.83	14.66	14.69	7000
2005-06-16	14.75	14.88	14.68	14.85	13200
2005-06-17	14.77	14.93	14.75	14.78	8100
2005-06-20	14.78	14.94	14.78	14.85	3600
2005-06-21	14.87	14.93	14.87	14.88	5400
2005-06-22	14.90	14.93	14.86	14.90	6200
2005-06-23	14.97	14.97	14.93	14.93	5200
2005-06-24	14.98	14.99	14.95	14.99	6600
2005-06-27	14.99	15.04	14.97	14.99	8200
2005-06-28	15.00	15.03	14.98	15.00	12200
2005-06-29	14.97	15.03	14.97	15.03	2500
2005-06-30	15.03	15.32	15.03	15.25	12500
2005-07-01	15.17	15.18	14.92	14.98	9700
2005-07-05	14.99	14.99	14.84	14.88	15700
2005-07-06	14.88	14.88	14.72	14.80	22300
2005-07-07	14.79	14.79	14.67	14.75	10400
2005-07-08	14.74	14.79	14.65	14.76	32100
2005-07-11	14.79	14.79	14.72	14.79	8500
2005-07-12	14.74	14.80	14.74	14.75	14800
2005-07-13	14.75	14.78	14.74	14.77	7400
2005-07-14	14.78	14.86	14.75	14.80	6800
2005-07-15	14.77	14.85	14.75	14.76	4400
2005-07-18	14.83	14.84	14.73	14.73	3300
2005-07-19	14.78	14.85	14.78	14.82	9300
2005-07-20	14.84	14.85	14.72	14.72	14900
2005-07-21	14.82	14.82	14.79	14.79	300
2005-07-22	14.79	14.82	14.71	14.82	4800
2005-07-25	14.82	14.82	14.78	14.78	1100
2005-07-26	14.80	14.81	14.73	14.75	4400
2005-07-27	14.75	14.83	14.73	14.83	3400
2005-07-28	14.82	14.82	14.70	14.75	9400
2005-07-29	14.77	14.77	14.75	14.77	2200
2005-08-01	14.77	14.77	14.70	14.75	4900
2005-08-02	14.78	14.78	14.76	14.78	2400
2005-08-03	14.78	14.95	14.75	14.79	19600
2005-08-04	14.84	14.91	14.78	14.79	2700
2005-08-05	14.75	14.90	14.75	14.90	3600
2005-08-08	14.78	14.88	14.70	14.76	4900
2005-08-09	14.76	14.79	14.74	14.76	2200
2005-08-10	14.79	14.79	14.68	14.68	6000
2005-08-11	14.78	14.79	14.62	14.63	15800
2005-08-12	14.65	14.75	14.65	14.71	6500
2005-08-15	14.72	14.72	14.62	14.62	1500
2005-08-16	14.69	14.72	14.69	14.72	5700
2005-08-17	14.72	14.73	14.67	14.68	6400
2005-08-18	14.72	14.85	14.70	14.74	8300
2005-08-19	14.78	14.78	14.74	14.74	2100
2005-08-22	14.66	14.73	14.66	14.72	13200
2005-08-23	14.67	14.72	14.67	14.70	8500
2005-08-24	14.75	14.75	14.71	14.72	5100
2005-08-25	14.71	14.77	14.70	14.71	10700
2005-08-26	14.69	14.71	14.63	14.68	19100
2005-08-29	14.68	14.77	14.68	14.77	10000
2005-08-30	14.77	14.78	14.71	14.72	7800
2005-08-31	14.78	14.78	14.72	14.74	10900
2005-09-01	14.75	14.80	14.70	14.74	17200
2005-09-02	14.78	14.87	14.77	14.85	15500
2005-09-06	14.85	15.01	14.85	15.01	20000
2005-09-07	15.00	15.01	14.90	14.90	3300
2005-09-08	15.00	15.00	14.79	14.79	24000
2005-09-09	14.82	14.89	14.82	14.87	19000
2005-09-12	15.00	15.00	14.65	14.81	20500
2005-09-13	14.85	15.00	14.84	14.87	33800
2005-09-14	14.87	14.87	14.78	14.79	7000
2005-09-15	14.83	14.87	14.75	14.75	3300
2005-09-16	14.82	14.82	14.71	14.73	6600
2005-09-19	14.73	14.80	14.69	14.79	9300
2005-09-20	14.72	14.88	14.72	14.88	11900
2005-09-21	14.91	14.99	14.73	14.79	9400
2005-09-22	14.74	14.79	14.65	14.68	13600
2005-09-23	14.75	14.80	14.61	14.61	10500
2005-09-26	14.65	14.74	14.55	14.55	8100
2005-09-27	14.60	14.60	14.42	14.44	13700
2005-09-28	14.23	14.48	14.23	14.48	32400
2005-09-29	14.53	14.55	14.39	14.39	11400
2005-09-30	14.45	14.62	14.40	14.56	12400
2005-10-03	14.51	14.74	14.51	14.74	3500
2005-10-04	14.64	14.76	14.54	14.59	13600
2005-10-05	14.70	14.76	14.61	14.61	4900
2005-10-06	14.60	14.65	14.56	14.60	10700
2005-10-07	14.59	14.61	14.46	14.53	7900
2005-10-10	14.52	14.60	14.45	14.49	9300
2005-10-11	14.50	14.53	14.46	14.53	3300
2005-10-12	14.54	14.54	14.31	14.33	19700
2005-10-13	14.24	14.30	14.04	14.04	11700
2005-10-14	14.05	14.05	13.90	13.90	26300
2005-10-17	13.98	13.98	13.77	13.86	22900
2005-10-18	13.69	13.79	13.63	13.69	10500
2005-10-19	13.75	13.75	13.55	13.60	38700
2005-10-20	13.63	13.66	13.63	13.64	5900
2005-10-21	13.62	13.82	13.62	13.82	8100
2005-10-24	13.62	13.90	13.62	13.90	39900
2005-10-25	13.90	13.97	13.89	13.97	7700
2005-10-26	13.91	13.93	13.75	13.88	22500
2005-10-27	13.91	13.91	13.84	13.85	14000
2005-10-28	13.92	13.95	13.87	13.87	7000
2005-10-31	13.85	13.94	13.85	13.88	6400
2005-11-01	13.85	13.95	13.85	13.91	9500
2005-11-02	13.87	13.94	13.86	13.87	7600
2005-11-03	13.88	13.95	13.88	13.93	8900
2005-11-04	13.95	13.95	13.78	13.82	19600
2005-11-07	13.89	13.90	13.75	13.80	12200
2005-11-08	13.72	13.89	13.72	13.80	6400
2005-11-09	13.83	13.84	13.76	13.83	7200
2005-11-10	13.80	13.82	13.74	13.79	10400
2005-11-11	13.82	13.82	13.68	13.70	12700
2005-11-14	13.76	13.76	13.40	13.52	19200
2005-11-15	13.50	13.61	13.42	13.51	34300
2005-11-16	13.52	13.58	13.48	13.52	6600
2005-11-17	13.47	13.52	13.33	13.33	34900
2005-11-18	13.40	13.45	13.32	13.45	16900
2005-11-21	13.48	13.55	13.40	13.54	28600
2005-11-22	13.47	13.48	13.40	13.41	10400
2005-11-23	13.40	13.47	13.39	13.47	11200
2005-11-25	13.51	13.54	13.51	13.53	4800
2005-11-28	13.53	13.59	13.50	13.57	17100
2005-11-29	13.60	13.62	13.55	13.61	19600
2005-11-30	13.56	13.65	13.48	13.65	36700
2005-12-01	13.63	13.67	13.53	13.63	34700
2005-12-02	13.65	13.70	13.64	13.67	27000
2005-12-05	13.69	13.71	13.67	13.67	27900
2005-12-06	13.64	13.71	13.64	13.71	17700
2005-12-07	13.66	13.72	13.63	13.72	15400
2005-12-08	13.65	13.68	13.61	13.67	12200
2005-12-09	13.66	13.66	13.55	13.61	20600
2005-12-12	13.68	13.71	13.65	13.68	14200
2005-12-13	13.66	13.72	13.65	13.68	21900
2005-12-14	13.76	13.76	13.62	13.68	21300
2005-12-15	13.64	13.71	13.62	13.70	5100
2005-12-16	13.64	13.71	13.64	13.67	11200
2005-12-19	13.73	13.73	13.62	13.69	19200
2005-12-20	13.77	13.81	13.63	13.64	28500
2005-12-21	13.70	13.74	13.63	13.68	35600
2005-12-22	13.65	13.70	13.63	13.65	35600
2005-12-23	13.65	13.66	13.60	13.65	17300
2005-12-27	13.68	13.80	13.68	13.80	28800
2005-12-28	13.78	13.84	13.75	13.75	34400
2005-12-29	13.76	13.81	13.67	13.71	16300
2005-12-30	13.82	13.90	13.72	13.90	19400
2006-01-03	13.86	14.01	13.86	13.96	20400
2006-01-04	14.00	14.23	14.00	14.22	21600
2006-01-05	14.28	14.42	14.27	14.37	18300
2006-01-06	14.40	14.41	14.28	14.38	30200
2006-01-09	14.40	14.42	14.33	14.33	7800
2006-01-10	14.37	14.39	14.30	14.33	7600
2006-01-11	14.35	14.48	14.35	14.45	10100
2006-01-12	14.48	14.60	14.45	14.46	29100
2006-01-13	14.45	14.51	14.36	14.50	25600
2006-01-17	14.45	14.47	14.42	14.45	7100
2006-01-18	14.45	14.51	14.43	14.50	16800
2006-01-19	14.51	14.51	14.46	14.50	16300
2006-01-20	14.50	14.51	14.47	14.49	8400
2006-01-23	14.51	14.53	14.44	14.48	19500
2006-01-24	14.43	14.50	14.43	14.50	12900
2006-01-25	14.70	14.70	14.51	14.52	12700
2006-01-26	14.56	14.58	14.50	14.54	15600
2006-01-27	14.60	15.49	14.57	14.59	8500
2006-01-30	14.61	14.63	14.52	14.59	11600
2006-01-31	14.62	14.62	14.54	14.54	6300
2006-02-01	14.58	14.59	14.55	14.56	11300
2006-02-02	14.59	14.59	14.48	14.48	20100
2006-02-03	14.49	14.49	14.41	14.46	6600
2006-02-06	14.48	14.50	14.42	14.42	3600
2006-02-07	14.48	14.49	14.42	14.49	9300
2006-02-08	14.45	14.49	14.45	14.48	8100
2006-02-09	14.53	14.53	14.40	14.48	21800
2006-02-10	14.48	14.55	14.44	14.50	7900
2006-02-13	14.47	14.53	14.47	14.53	5800
2006-02-14	14.53	14.57	14.50	14.56	20700
2006-02-15	14.50	14.64	14.50	14.56	25800
2006-02-16	14.65	14.65	14.53	14.62	2700
2006-02-17	14.62	14.73	14.62	14.73	13800
2006-02-21	14.72	14.75	14.62	14.75	24700
2006-02-22	14.76	14.81	14.63	14.66	36300
2006-02-23	14.65	14.75	14.62	14.68	9900
2006-02-24	14.60	14.79	14.60	14.74	21600
2006-02-27	14.65	14.75	14.64	14.70	5400
2006-02-28	14.74	14.83	14.69	14.75	31800
2006-03-01	14.95	14.95	14.78	14.89	19500
2006-03-02	14.89	14.90	14.79	14.84	22000
2006-03-03	14.88	14.88	14.73	14.74	27600
2006-03-06	14.71	14.73	14.60	14.72	33600
2006-03-07	14.67	14.72	14.67	14.67	3800
2006-03-08	14.55	14.70	14.55	14.70	4300
2006-03-09	14.67	14.75	14.65	14.69	15300
2006-03-10	14.74	14.76	14.64	14.70	11500
2006-03-13	14.70	14.70	14.60	14.62	10300
2006-03-14	14.68	14.70	14.53	14.64	15900
2006-03-15	14.67	14.69	14.56	14.68	4200
2006-03-16	14.70	14.80	14.70	14.80	12700
2006-03-17	14.85	14.85	14.74	14.84	13700
2006-03-20	14.87	14.90	14.80	14.83	7800
2006-03-21	14.82	14.90	14.82	14.88	10200
2006-03-22	14.83	14.93	14.83	14.93	9100
2006-03-23	14.82	14.97	14.82	14.97	9600
2006-03-24	14.99	14.99	14.90	14.95	2700
2006-03-27	14.97	14.97	14.85	14.90	4000
2006-03-28	14.82	14.90	14.82	14.90	6600
2006-03-29	14.89	14.94	14.85	14.91	7500
2006-03-30	14.91	14.91	14.82	14.82	7500
2006-03-31	14.82	14.90	14.82	14.90	4300
2006-04-03	14.98	14.98	14.90	14.90	7700
2006-04-04	14.91	14.97	14.86	14.95	6300
2006-04-05	15.00	15.00	15.00	15.00	7300
2006-04-06	14.90	14.95	14.83	14.83	5500
2006-04-07	14.98	14.98	14.91	14.92	2800
2006-04-10	14.92	14.92	14.92	14.92	500
2006-04-11	14.89	14.94	14.70	14.90	14300
2006-04-12	14.70	14.80	14.66	14.73	22300
2006-04-13	14.78	14.78	14.63	14.76	6500
2006-04-17	14.62	14.62	14.49	14.50	20600
2006-04-18	14.58	14.77	14.52	14.77	17700
2006-04-19	14.77	14.82	14.71	14.82	11400
2006-04-20	14.81	14.83	14.72	14.82	5300
2006-04-21	14.82	14.86	14.79	14.86	4100
2006-04-24	14.86	14.92	14.86	14.92	3700
2006-04-25	14.89	14.98	14.82	14.98	20500
2006-04-26	14.98	15.11	14.98	15.00	26100
2006-04-27	15.10	15.18	15.01	15.10	9600
2006-04-28	15.15	15.20	15.10	15.20	7700
2006-05-01	15.21	15.21	15.15	15.15	9300
2006-05-02	15.15	15.21	15.11	15.21	8700
2006-05-03	15.21	15.21	15.14	15.21	2700
2006-05-04	15.20	15.34	15.20	15.34	5700
2006-05-05	15.30	15.51	15.30	15.45	6000
2006-05-08	15.50	15.50	15.19	15.20	13700
2006-05-09	15.27	15.45	15.18	15.24	17700
2006-05-10	15.40	15.45	15.30	15.30	9100
2006-05-11	15.14	15.43	15.14	15.43	10800
2006-05-12	15.43	15.43	15.21	15.21	8600
2006-05-15	15.15	15.29	15.15	15.28	2600
2006-05-16	15.27	15.42	15.13	15.16	18800
2006-05-17	15.26	15.26	14.88	14.92	18200
2006-05-18	15.00	15.21	14.93	14.93	14600
2006-05-19	15.00	15.00	15.00	15.00	400
2006-05-22	15.03	15.10	15.00	15.10	2200
2006-05-23	15.20	15.20	14.95	14.98	13800
2006-05-24	14.95	15.04	14.95	14.95	4100
2006-05-25	14.98	15.05	14.91	15.05	16500
2006-05-26	14.93	15.09	14.93	15.04	6000
2006-05-30	15.10	15.18	14.97	14.97	4400
2006-05-31	14.97	15.15	14.95	15.00	9100
2006-06-01	14.95	14.97	14.36	14.52	36800
2006-06-02	14.51	14.76	14.41	14.50	17300
2006-06-05	14.55	14.55	14.39	14.48	8000
2006-06-06	14.40	14.55	14.40	14.51	12200
2006-06-07	14.53	14.55	14.43	14.48	9300
2006-06-08	14.32	14.32	14.03	14.09	25900
2006-06-09	14.05	14.11	14.02	14.11	12700
2006-06-12	14.10	14.10	13.96	13.96	12300
2006-06-13	13.95	14.14	13.66	13.89	56900
2006-06-14	13.99	14.00	13.91	14.00	22200
2006-06-15	13.92	14.00	13.85	13.87	16200
2006-06-16	14.00	14.03	13.86	13.97	9900
2006-06-19	14.06	14.06	13.82	13.82	13300
2006-06-20	13.89	14.05	13.89	13.98	6700
2006-06-21	13.98	14.02	13.98	14.01	6400
2006-06-22	14.02	14.02	13.83	13.87	14100
2006-06-23	13.87	13.87	13.60	13.78	31300
2006-06-26	13.78	13.82	13.60	13.67	19400
2006-06-27	13.66	13.76	13.65	13.65	9100
2006-06-28	13.71	13.77	13.66	13.75	3900
2006-06-29	13.70	13.75	13.66	13.69	13400
2006-06-30	13.67	13.82	13.67	13.82	10700
2006-07-03	13.83	13.92	13.83	13.90	14700
2006-07-05	13.77	13.91	13.77	13.91	9600
2006-07-06	13.90	13.90	13.78	13.82	7300
2006-07-07	13.89	13.91	13.77	13.90	6100
2006-07-10	13.91	13.91	13.77	13.88	5400
2006-07-11	13.81	13.81	13.80	13.81	3000
2006-07-12	13.83	13.85	13.78	13.78	10700
2006-07-13	13.77	13.86	13.64	13.86	30100
2006-07-14	13.84	13.85	13.75	13.83	7700
2006-07-17	13.75	13.89	13.72	13.88	7000
2006-07-18	13.85	13.90	13.82	13.82	2500
2006-07-19	13.85	13.92	13.84	13.86	4800
2006-07-20	13.93	13.93	13.84	13.92	6200
2006-07-21	13.91	13.91	13.71	13.84	14800
2006-07-24	13.91	13.91	13.91	13.91	2800
2006-07-25	13.90	13.99	13.84	13.90	11700
2006-07-26	13.94	14.03	13.94	14.03	14400
2006-07-27	14.07	14.12	14.04	14.12	8300
2006-07-28	14.21	14.21	14.11	14.12	10500
2006-07-31	14.20	14.26	14.12	14.26	8000
2006-08-01	14.19	14.26	14.18	14.21	4100
2006-08-02	14.26	14.27	14.25	14.27	13300
2006-08-03	14.22	14.33	14.22	14.33	6300
2006-08-04	14.37	14.37	14.24	14.25	5600
2006-08-07	14.32	14.34	14.30	14.33	1300
2006-08-08	14.35	14.35	14.34	14.34	2400
2006-08-09	14.35	14.35	14.18	14.35	5300
2006-08-10	14.42	14.42	14.30	14.30	5300
2006-08-11	14.30	14.40	14.25	14.39	3500
2006-08-14	14.40	14.40	14.34	14.35	400
2006-08-15	14.40	14.55	14.34	14.38	21600
2006-08-16	14.40	14.52	14.40	14.51	4600
2006-08-17	14.59	14.63	14.59	14.63	9900
2006-08-18	14.67	14.68	14.63	14.68	11500
2006-08-21	14.73	14.75	14.62	14.64	18800
2006-08-22	14.65	14.74	14.58	14.58	8500
2006-08-23	14.64	14.65	14.59	14.59	2800
2006-08-24	14.61	14.71	14.60	14.66	8600
2006-08-25	14.72	14.85	14.69	14.77	15300
2006-08-28	14.75	14.87	14.75	14.76	13600
2006-08-29	14.90	14.90	14.79	14.79	10300
2006-08-30	14.81	14.99	14.81	14.86	11900
2006-08-31	14.95	14.95	14.83	14.83	8600
2006-09-01	14.00	14.67	14.00	14.66	57700
2006-09-05	14.73	14.76	14.64	14.66	17500
2006-09-06	14.70	14.70	14.50	14.50	6100
2006-09-07	14.50	14.59	14.45	14.59	11100
2006-09-08	14.65	14.66	14.42	14.63	23700
2006-09-11	14.67	14.76	14.65	14.72	15900
2006-09-12	14.71	14.76	14.71	14.74	10200
2006-09-13	14.77	14.78	14.74	14.77	7600
2006-09-14	14.78	14.78	14.76	14.76	1300
2006-09-15	14.77	14.77	14.73	14.74	11100
2006-09-18	14.72	14.77	14.65	14.65	8800
2006-09-19	14.65	14.73	14.65	14.70	1400
2006-09-20	14.77	14.82	14.77	14.82	3600
2006-09-21	14.82	14.82	14.73	14.80	4900
2006-09-22	14.82	14.85	14.76	14.76	9400
2006-09-25	14.81	14.86	14.76	14.77	5100
2006-09-26	14.80	14.80	14.72	14.77	18400
2006-09-27	14.76	14.84	14.75	14.84	6600
2006-09-28	14.80	14.88	14.80	14.88	4900
2006-09-29	14.89	14.89	14.89	14.89	4000
2006-10-02	14.90	14.90	14.89	14.89	7200
2006-10-03	14.90	14.97	14.90	14.91	8800
2006-10-04	14.93	14.97	14.88	14.93	6300
2006-10-05	14.93	14.93	14.84	14.84	6100
2006-10-06	14.85	14.85	14.82	14.82	1200
2006-10-09	14.84	14.89	14.76	14.76	7800
2006-10-10	14.73	14.79	14.71	14.71	5000
2006-10-11	14.79	14.81	14.69	14.70	12500
2006-10-12	14.60	14.69	14.60	14.69	8900
2006-10-13	14.65	14.76	14.65	14.65	10100
2006-10-16	14.62	14.63	14.61	14.63	6500
2006-10-17	14.67	14.71	14.61	14.61	4300
2006-10-18	14.67	14.71	14.67	14.67	4400
2006-10-19	14.74	14.78	14.73	14.78	5400
2006-10-20	14.80	14.80	14.70	14.70	2800
2006-10-23	14.71	14.74	14.70	14.71	2100
2006-10-24	14.73	14.95	14.73	14.84	30400
2006-10-25	14.88	14.95	14.85	14.90	23600
2006-10-26	14.89	14.95	14.84	14.85	3700
2006-10-27	14.84	15.05	14.84	14.86	10800
2006-10-30	14.90	14.99	14.90	14.93	1700
2006-10-31	14.93	15.09	14.93	15.03	19800
2006-11-01	15.03	15.12	15.01	15.10	4700
2006-11-02	15.15	15.15	15.05	15.05	8700
2006-11-03	14.82	14.95	14.82	14.95	13400
2006-11-06	14.96	14.96	14.94	14.94	3800
2006-11-07	14.94	14.97	14.93	14.93	8300
2006-11-08	14.93	14.93	14.86	14.86	11800
2006-11-09	14.85	14.91	14.85	14.85	2100
2006-11-10	14.86	14.95	14.86	14.95	3800
2006-11-13	14.93	14.98	14.93	14.98	4800
2006-11-14	14.97	14.97	14.97	14.97	1200
2006-11-15	14.98	15.00	14.97	14.97	14900
2006-11-16	14.97	15.04	14.97	15.04	9300
2006-11-17	15.05	15.09	14.95	14.97	9600
2006-11-20	15.00	15.05	14.95	15.00	8700
2006-11-21	15.04	15.04	14.98	14.99	5000
2006-11-22	15.04	15.06	15.01	15.01	3500
2006-11-24	15.06	15.06	15.02	15.02	3400
2006-11-27	15.04	15.06	14.92	14.93	10600
2006-11-28	14.98	15.01	14.98	14.99	3400
2006-11-29	15.00	15.06	15.00	15.06	5000
2006-11-30	15.06	15.11	15.03	15.05	7900
2006-12-01	15.05	15.20	15.05	15.20	6900
2006-12-04	15.27	15.27	15.19	15.19	4700
2006-12-05	15.27	15.30	15.24	15.30	3400
2006-12-06	15.25	15.32	15.25	15.30	10500
2006-12-07	15.30	15.30	15.07	15.11	15800
2006-12-08	15.00	15.08	15.00	15.03	7200
2006-12-11	15.09	15.14	15.05	15.06	11600
2006-12-12	15.10	15.13	15.06	15.06	900
2006-12-13	15.10	15.12	14.90	14.94	16500
2006-12-14	14.97	14.97	14.87	14.90	12500
2006-12-15	14.92	15.00	14.92	14.99	7000
2006-12-18	15.02	15.03	14.92	14.92	14200
2006-12-19	14.85	14.90	14.80	14.81	16600
2006-12-20	14.92	15.01	14.85	15.01	19700
2006-12-21	15.01	15.05	14.92	15.01	10200
2006-12-22	15.16	15.16	14.93	14.95	5500
2006-12-26	15.00	15.04	14.92	14.95	18300
2006-12-27	14.97	15.01	14.96	14.96	7400
2006-12-28	14.95	14.97	14.95	14.98	8100
2006-12-29	15.05	15.06	14.97	14.98	5300
2007-01-03	14.96	14.97	14.95	14.95	2000
2007-01-04	14.92	14.99	14.92	14.97	7900
2007-01-05	14.99	15.00	14.99	15.00	1900
2007-01-08	14.92	14.95	14.92	14.95	1800
2007-01-09	14.98	15.00	14.96	14.96	3400
2007-01-10	14.97	15.01	14.95	15.01	16100
2007-01-11	15.01	15.02	14.96	15.02	8800
2007-01-12	15.07	15.09	15.00	15.00	15300
2007-01-16	15.05	15.05	14.97	14.97	6300
2007-01-17	15.04	15.06	15.00	15.00	8400
2007-01-18	15.02	15.10	15.00	15.03	1900
2007-01-19	15.10	15.10	15.01	15.01	2000
2007-01-22	15.08	15.11	15.01	15.05	12000
2007-01-23	15.10	15.11	15.08	15.09	3800
2007-01-24	15.08	15.09	15.08	15.09	3200
2007-01-25	15.08	15.13	14.96	15.04	15400
2007-01-26	15.04	15.07	14.97	15.07	4300
2007-01-29	15.05	15.13	14.95	14.95	7200
2007-01-30	14.95	15.15	14.95	15.08	5300
2007-01-31	15.08	15.11	14.97	15.00	5000
2007-02-01	14.92	15.03	14.92	15.03	7100
2007-02-02	14.98	15.00	14.97	14.97	5100
2007-02-05	14.95	14.98	14.95	14.98	800
2007-02-06	14.98	14.98	14.90	14.98	13000
2007-02-07	14.94	14.99	14.93	14.98	2600
2007-02-08	15.02	15.03	14.96	14.96	26000
2007-02-09	14.92	15.01	14.91	14.95	7400
2007-02-12	14.99	15.07	14.95	15.07	8700
2007-02-13	15.10	15.20	15.00	15.15	10900
2007-02-14	15.10	15.14	15.09	15.13	6400
2007-02-15	15.13	15.14	15.11	15.12	2900
2007-02-16	15.14	15.14	15.11	15.12	4300
2007-02-20	15.18	15.18	15.11	15.16	4400
2007-02-21	15.18	15.35	15.15	15.15	14100
2007-02-22	15.30	15.30	15.09	15.11	10000
2007-02-23	15.10	15.11	14.87	15.02	19000
2007-02-26	15.07	15.15	15.07	15.14	7600
2007-02-27	15.12	15.25	15.12	15.24	12600
2007-02-28	15.20	15.42	15.18	15.42	11900
2007-03-01	15.35	15.40	15.32	15.32	3400
2007-03-02	15.32	15.32	15.21	15.27	6300
2007-03-05	15.30	15.35	15.23	15.26	14100
2007-03-06	15.15	15.34	15.14	15.21	18600
2007-03-07	15.16	15.35	15.16	15.29	9400
2007-03-08	15.24	15.24	15.15	15.16	5700
2007-03-09	15.17	15.18	15.11	15.18	5000
2007-03-12	15.15	15.25	15.15	15.15	6200
2007-03-13	15.18	15.29	15.13	15.19	16000
2007-03-14	15.19	15.19	15.10	15.15	6300
2007-03-15	15.10	15.12	15.07	15.09	11200
2007-03-16	15.10	15.12	15.00	15.03	14800
2007-03-19	15.03	15.07	15.00	15.06	3100
2007-03-20	15.07	15.11	14.97	15.02	9100
2007-03-21	15.03	15.07	15.03	15.07	900
2007-03-22	15.07	15.11	15.04	15.10	4800
2007-03-23	15.10	15.12	15.06	15.07	3300
2007-03-26	15.10	15.18	15.10	15.15	9200
2007-03-27	15.18	15.19	15.09	15.11	8500
2007-03-28	15.11	15.16	15.10	15.14	1900
2007-03-29	15.18	15.21	15.00	15.02	17000
2007-03-30	15.00	15.15	15.00	15.15	2100
2007-04-02	15.12	15.30	15.12	15.28	10600
2007-04-03	15.28	15.37	15.25	15.35	8000
2007-04-04	15.17	15.29	15.17	15.29	11900
2007-04-05	15.22	15.25	15.22	15.22	2000
2007-04-09	15.30	15.36	15.18	15.18	4000
2007-04-10	15.31	15.36	15.25	15.26	6800
2007-04-11	15.20	15.33	15.20	15.33	7000
2007-04-12	15.29	15.32	15.23	15.23	2500
2007-04-13	15.03	15.14	15.03	15.04	24200
2007-04-16	15.10	15.15	15.00	15.15	20100
2007-04-17	15.15	15.25	15.00	15.22	25600
2007-04-18	15.25	15.27	15.07	15.12	8000
2007-04-19	15.12	15.30	15.12	15.30	5500
2007-04-20	15.20	15.31	15.18	15.18	19900
2007-04-23	15.25	15.33	15.25	15.29	10300
2007-04-24	15.33	15.34	15.27	15.27	3800
2007-04-25	15.16	15.22	15.14	15.15	15900
2007-04-26	15.12	15.28	15.10	15.28	9800
2007-04-27	15.28	15.38	15.20	15.32	11600
2007-04-30	15.21	15.30	15.10	15.22	8900
2007-05-01	15.21	15.27	15.20	15.22	9500
2007-05-02	15.20	15.35	15.17	15.30	18700
2007-05-03	15.31	15.35	15.26	15.34	20500
2007-05-04	15.34	15.35	15.33	15.35	2800
2007-05-07	15.35	15.45	15.35	15.45	12200
2007-05-08	15.45	15.45	15.40	15.40	3500
2007-05-09	15.50	15.50	15.41	15.41	7500
2007-05-10	15.50	15.50	15.43	15.43	3400
2007-05-11	15.50	15.59	15.39	15.52	11100
2007-05-14	15.42	15.64	15.41	15.53	8400
2007-05-15	15.60	15.60	15.45	15.55	4700
2007-05-16	15.60	15.70	15.53	15.70	12900
2007-05-17	15.68	15.74	15.55	15.55	10600
2007-05-18	15.75	15.76	15.75	15.76	4400
2007-05-21	15.70	15.77	15.68	15.77	4500
2007-05-22	15.76	15.88	15.61	15.61	26100
2007-05-23	15.62	15.73	15.59	15.68	7000
2007-05-24	15.60	15.70	15.52	15.63	4100
2007-05-25	15.69	15.75	15.60	15.70	6400
2007-05-29	15.70	15.75	15.64	15.65	10300
2007-05-30	15.57	15.60	15.52	15.52	18700
2007-05-31	15.42	15.55	15.42	15.55	7500
2007-06-01	15.42	15.55	15.35	15.35	5500
2007-06-04	15.31	15.48	15.31	15.34	2500
2007-06-05	15.32	15.52	15.31	15.31	4900
2007-06-06	15.31	15.45	15.29	15.43	2900
2007-06-07	15.21	15.21	15.20	15.20	2300
2007-06-08	15.28	15.60	15.24	15.40	15500
2007-06-11	15.22	15.34	15.14	15.14	19500
2007-06-12	15.15	15.23	15.00	15.05	3800
2007-06-13	14.95	15.70	14.93	15.00	34100
2007-06-14	14.95	15.15	14.93	14.95	17300
2007-06-15	15.00	15.00	14.93	15.00	3600
2007-06-18	15.00	15.00	14.85	14.86	7500
2007-06-19	14.90	15.00	14.90	15.00	7200
2007-06-20	14.98	15.00	14.65	14.71	17800
2007-06-21	14.71	14.85	14.53	14.80	14800
2007-06-22	14.73	14.80	14.61	14.65	5800
2007-06-25	14.62	14.64	14.50	14.56	10700
2007-06-26	14.60	14.65	14.50	14.60	3100
2007-06-27	14.61	14.76	14.61	14.70	10500
2007-06-28	14.70	14.80	14.70	14.75	3100
2007-06-29	14.80	14.80	14.70	14.70	8300
2007-07-02	14.75	14.75	14.59	14.64	13300
2007-07-03	14.65	14.65	14.64	14.64	1700
2007-07-05	14.70	14.70	14.65	14.66	3500
2007-07-06	14.58	14.58	14.54	14.58	6400
2007-07-09	14.54	14.60	14.51	14.57	2600
2007-07-10	14.52	14.62	14.51	14.62	1700
2007-07-11	14.58	14.62	14.50	14.53	9800
2007-07-12	14.47	14.55	14.40	14.44	9900
2007-07-13	14.40	14.45	14.36	14.36	3700
2007-07-16	14.40	14.49	14.40	14.40	5200
2007-07-17	14.38	14.52	14.37	14.37	9500
2007-07-18	14.45	14.45	14.30	14.39	10800
2007-07-19	14.35	14.42	14.33	14.35	8100
2007-07-20	14.34	14.41	14.28	14.28	9400
2007-07-23	14.23	14.32	14.23	14.32	6500
2007-07-24	14.31	14.31	14.11	14.24	14200
2007-07-25	14.15	14.22	14.12	14.20	5800
2007-07-26	14.23	14.23	14.05	14.18	13100
2007-07-27	14.12	14.36	14.03	14.36	20500
2007-07-30	14.28	14.38	14.25	14.25	1100
2007-07-31	14.23	14.37	14.20	14.28	10500
2007-08-01	14.33	14.33	14.31	14.31	5200
2007-08-02	14.30	14.39	14.21	14.38	4300
2007-08-03	14.41	14.45	14.40	14.45	7500
2007-08-06	14.40	14.40	14.35	14.35	9100
2007-08-07	14.35	14.35	14.16	14.16	9800
2007-08-08	14.22	14.24	14.10	14.20	6700
2007-08-09	14.20	14.28	14.05	14.06	19900
2007-08-10	14.05	14.07	13.75	13.84	38000
2007-08-13	13.86	13.93	13.80	13.80	9400
2007-08-14	13.83	13.83	13.80	13.80	1700
2007-08-15	13.80	13.81	13.56	13.60	10700
2007-08-16	13.50	13.65	13.29	13.61	12900
2007-08-17	13.65	14.36	13.63	13.69	9100
2007-08-20	13.74	13.90	13.70	13.85	9700
2007-08-21	13.85	13.97	13.85	13.97	6700
2007-08-22	13.82	13.90	13.76	13.81	15100
2007-08-23	13.78	13.78	13.70	13.77	14000
2007-08-24	13.68	13.82	13.68	13.70	12600
2007-08-27	13.70	13.70	13.54	13.54	13300
2007-08-28	13.56	13.56	13.42	13.52	12800
2007-08-29	13.52	13.63	13.52	13.63	3200
2007-08-30	13.63	13.74	13.63	13.74	6200
2007-08-31	13.72	13.82	13.71	13.77	6500
2007-09-04	13.81	14.25	13.75	14.09	17400
2007-09-05	14.20	14.50	14.11	14.44	7500
2007-09-06	14.28	14.28	14.10	14.16	3800
2007-09-07	14.10	14.28	14.08	14.28	11300
2007-09-10	14.28	14.41	14.27	14.41	9100
2007-09-11	14.45	14.53	14.39	14.40	5700
2007-09-12	14.40	14.53	14.39	14.43	4600
2007-09-13	14.38	14.38	14.31	14.31	3700
2007-09-14	14.36	14.36	14.28	14.28	1800
2007-09-17	14.34	14.35	14.18	14.18	4300
2007-09-18	14.14	14.68	14.14	14.40	11500
2007-09-19	14.45	14.55	14.20	14.20	8700
2007-09-20	14.15	14.27	14.12	14.12	11600
2007-09-21	14.15	14.35	14.14	14.35	14000
2007-09-24	14.36	14.36	14.15	14.16	10000
2007-09-25	14.16	14.40	14.16	14.25	8000
2007-09-26	14.18	14.30	14.10	14.15	7400
2007-09-27	14.15	14.35	13.96	14.11	16200
2007-09-28	14.09	14.29	14.00	14.29	14800
2007-10-01	14.24	14.33	14.24	14.31	3200
2007-10-02	14.28	14.29	13.96	14.25	23500
2007-10-03	14.19	14.25	14.00	14.19	7100
2007-10-04	14.13	14.21	14.12	14.20	3100
2007-10-05	14.14	14.16	13.90	14.00	26200
2007-10-08	14.02	14.07	14.02	14.07	7400
2007-10-09	14.02	14.03	13.98	14.03	5500
2007-10-10	13.91	13.91	13.91	13.91	3300
2007-10-11	13.91	13.94	13.85	13.85	6200
2007-10-12	13.85	13.99	13.85	13.91	5100
2007-10-15	14.01	14.01	13.91	13.91	4700
2007-10-16	13.97	14.05	13.85	13.85	5800
2007-10-17	13.90	13.97	13.82	13.82	8400
2007-10-18	13.82	13.88	13.80	13.82	6100
2007-10-19	13.86	13.91	13.80	13.86	10400
2007-10-22	13.79	13.91	13.78	13.79	11600
2007-10-23	13.85	14.10	13.82	14.05	14800
2007-10-24	13.97	13.99	13.89	13.97	4600
2007-10-25	13.97	13.97	13.72	13.72	10400
2007-10-26	13.71	13.81	13.65	13.74	15700
2007-10-29	13.77	13.80	13.66	13.72	5500
2007-10-30	13.68	13.75	13.65	13.65	6900
2007-10-31	13.75	13.76	13.65	13.75	12100
2007-11-01	13.72	13.80	13.72	13.76	8000
2007-11-02	13.75	13.80	13.75	13.80	4500
2007-11-05	13.80	13.80	13.66	13.66	4700
2007-11-06	13.66	13.66	13.56	13.56	13800
2007-11-07	13.57	13.60	13.45	13.55	16800
2007-11-08	13.50	13.50	13.28	13.40	11100
2007-11-09	13.37	13.48	13.37	13.40	12400
2007-11-12	13.50	13.50	13.23	13.25	8200
2007-11-13	13.28	13.40	13.17	13.34	19100
2007-11-14	13.40	13.40	13.14	13.14	15000
2007-11-15	13.20	13.33	13.04	13.12	32900
2007-11-16	13.13	13.23	13.00	13.18	24600
2007-11-19	12.84	13.23	12.84	13.09	10000
2007-11-20	13.14	13.15	13.05	13.15	9900
2007-11-21	13.14	13.16	13.14	13.14	6000
2007-11-23	13.14	13.22	13.14	13.22	2300
2007-11-26	13.15	13.22	13.14	13.22	9400
2007-11-27	13.24	13.30	13.14	13.20	12300
2007-11-28	13.38	13.40	12.91	13.15	40700
2007-11-29	13.16	13.16	12.92	13.04	34100
2007-11-30	13.00	13.21	13.00	13.16	14700
2007-12-03	13.16	13.31	13.16	13.30	25400
2007-12-04	13.22	13.35	13.22	13.24	15400
2007-12-05	13.21	13.55	13.21	13.48	20000
2007-12-06	13.24	13.75	13.24	13.69	22900
2007-12-07	14.21	14.21	13.62	13.81	21500
2007-12-10	13.81	13.90	13.80	13.85	27800
2007-12-11	13.85	13.87	13.85	13.86	36000
2007-12-12	13.88	13.88	13.62	13.62	16500
2007-12-13	13.62	13.62	13.49	13.51	8500
2007-12-14	13.51	13.51	13.13	13.16	37900
2007-12-17	13.18	13.30	13.11	13.22	17500
2007-12-18	13.33	13.43	13.20	13.21	18700
2007-12-19	13.09	13.62	13.09	13.48	26793
2007-12-20	13.48	13.50	13.25	13.31	11400
2007-12-21	13.75	13.96	13.50	13.50	51200
2007-12-24	13.45	13.68	13.45	13.55	10000
2007-12-26	13.56	13.60	13.31	13.31	10400
2007-12-27	13.50	13.80	13.26	13.26	31400
2007-12-28	13.26	13.38	13.25	13.27	14171
2007-12-31	13.30	13.45	13.25	13.26	28500
2008-01-02	13.25	13.36	13.25	13.35	6800
2008-01-03	13.37	13.53	13.31	13.53	14800
2008-01-04	13.59	13.85	13.59	13.75	10400
2008-01-07	13.75	13.91	13.75	13.84	6700
2008-01-08	13.79	13.94	13.79	13.87	8700
2008-01-09	13.91	13.93	13.84	13.86	5300
2008-01-10	13.92	13.96	13.91	13.96	1200
2008-01-11	13.96	13.96	13.78	13.80	11500
2008-01-14	13.79	13.94	13.78	13.89	4600
2008-01-15	13.86	13.95	13.86	13.90	4600
2008-01-16	13.98	14.03	13.93	14.02	4800
2008-01-17	14.10	14.10	14.00	14.02	5564
2008-01-18	14.04	14.08	14.00	14.00	9108
2008-01-22	14.01	14.09	13.93	14.00	14346
2008-01-23	14.06	14.37	14.04	14.20	23500
2008-01-24	14.20	14.35	14.18	14.32	9100
2008-01-25	14.26	14.65	14.21	14.43	19900
2008-01-28	14.27	14.35	14.25	14.27	11717
2008-01-29	14.39	14.50	14.25	14.37	28420
2008-01-30	14.36	14.37	14.25	14.26	13900
2008-01-31	14.25	14.26	14.20	14.20	8900
2008-02-01	14.25	14.27	14.25	14.26	5200
2008-02-04	14.33	14.40	14.20	14.30	17600
2008-02-05	14.22	14.24	14.18	14.18	5500
2008-02-06	14.18	14.24	14.18	14.21	4000
2008-02-07	14.13	14.48	14.13	14.32	13600
2008-02-08	14.30	14.40	14.20	14.29	14200
2008-02-11	14.25	14.25	14.12	14.19	10400
2008-02-12	14.15	14.15	14.05	14.06	8100
2008-02-13	14.10	14.10	13.84	13.84	11700
2008-02-14	13.80	13.80	13.45	13.50	13700
2008-02-15	13.50	13.50	13.29	13.33	24100
2008-02-19	13.35	13.57	13.35	13.56	16000
2008-02-20	13.55	13.61	13.45	13.50	4200
2008-02-21	13.50	13.50	13.30	13.34	28200
2008-02-22	13.40	14.35	13.25	13.87	52500
2008-02-25	13.81	13.90	13.71	13.71	12100
2008-02-26	14.05	14.05	13.50	13.50	21000
2008-02-27	13.50	13.75	13.25	13.34	19200
2008-02-28	13.32	13.32	13.15	13.15	15400
2008-02-29	13.15	13.26	13.03	13.03	13400
2008-03-03	13.03	13.15	12.90	13.15	22600
2008-03-04	13.00	13.30	12.85	13.22	34600
2008-03-05	13.30	13.42	13.30	13.42	7600
2008-03-06	13.32	13.46	13.25	13.35	5000
2008-03-07	13.64	13.64	13.29	13.40	7500
2008-03-10	13.40	13.53	13.25	13.47	9100
2008-03-11	13.60	13.65	13.30	13.35	16482
2008-03-12	13.35	13.80	13.25	13.55	27900
2008-03-13	13.55	13.55	13.25	13.32	6000
2008-03-14	13.32	13.32	13.04	13.04	11600
2008-03-17	13.02	13.02	12.90	12.90	5300
2008-03-18	13.05	13.33	12.92	13.15	8300
2008-03-19	13.07	13.10	13.03	13.10	4200
2008-03-20	13.03	13.22	13.00	13.21	4100
2008-03-24	13.15	13.30	13.08	13.08	6700
2008-03-25	13.08	13.15	12.93	12.93	13600
2008-03-26	12.95	13.02	12.92	13.01	11000
2008-03-27	12.95	13.15	12.95	13.15	4300
2008-03-28	13.10	13.35	13.10	13.23	5800
2008-03-31	13.24	13.40	13.24	13.26	7100
2008-04-01	13.35	13.48	13.35	13.38	5683
2008-04-02	13.40	13.40	13.24	13.24	9300
2008-04-03	13.25	13.25	13.12	13.12	9600
2008-04-04	13.13	13.25	13.13	13.15	19900
2008-04-07	13.15	13.30	13.14	13.20	9654
2008-04-08	13.14	13.24	13.10	13.10	12458
2008-04-09	13.13	13.21	13.05	13.05	14300
2008-04-10	13.07	13.20	13.06	13.09	7000
2008-04-11	13.20	13.25	13.10	13.24	9200
2008-04-14	13.34	13.34	13.15	13.25	10900
2008-04-15	13.33	13.35	13.14	13.24	10700
2008-04-16	13.26	13.30	13.14	13.24	11026
2008-04-17	13.34	13.34	13.21	13.30	4618
2008-04-18	13.30	13.33	13.20	13.20	7695
2008-04-21	13.25	13.29	13.25	13.27	5701
2008-04-22	13.30	13.30	13.18	13.24	17400
2008-04-23	13.30	13.35	13.25	13.35	5605
2008-04-24	13.30	13.40	13.30	13.35	7500
2008-04-25	13.35	13.37	13.35	13.37	3900
2008-04-28	13.37	13.37	13.35	13.35	5700
2008-04-29	13.19	13.35	13.10	13.10	18581
2008-04-30	13.14	13.20	13.14	13.20	1621
2008-05-01	13.20	13.32	13.18	13.32	6000
2008-05-02	13.33	13.33	13.21	13.30	5100
2008-05-05	13.30	13.32	13.22	13.32	2200
2008-05-06	13.32	13.32	13.26	13.26	5089
2008-05-07	13.26	13.32	13.23	13.31	7924
2008-05-08	13.23	13.35	13.23	13.35	4589
2008-05-09	13.34	13.35	13.31	13.31	4960
2008-05-12	13.34	13.40	13.34	13.37	12867
2008-05-13	13.38	13.44	13.35	13.44	6512
2008-05-14	13.40	13.46	13.24	13.24	25000
2008-05-15	13.33	13.39	13.20	13.32	60689
2008-05-16	13.32	13.40	13.30	13.35	9894
2008-05-19	13.59	13.60	13.32	13.60	18308
2008-05-20	13.59	13.63	13.46	13.63	11200
2008-05-21	13.46	13.80	13.46	13.65	9558
2008-05-22	13.60	13.76	13.54	13.63	17300
2008-05-23	13.70	13.90	13.52	13.54	24574
2008-05-27	13.55	13.63	13.55	13.63	2700
2008-05-28	13.55	13.70	13.55	13.65	7011
2008-05-29	13.62	13.67	13.46	13.67	10356
2008-05-30	13.43	13.70	13.43	13.70	8024
2008-06-02	13.73	13.73	13.54	13.63	12216
2008-06-03	13.55	13.64	13.55	13.61	6950
2008-06-04	13.61	13.97	13.61	13.78	18435
2008-06-05	13.84	13.84	13.60	13.70	15200
2008-06-06	13.64	13.84	13.56	13.68	4300
2008-06-09	13.80	13.85	13.69	13.69	5150
2008-06-10	13.77	13.77	13.40	13.50	5294
2008-06-11	13.50	13.51	13.30	13.34	21097
2008-06-12	13.34	13.34	13.30	13.34	1900
2008-06-13	13.25	13.35	13.25	13.33	2400
2008-06-16	13.13	13.45	13.13	13.45	6935
2008-06-17	13.90	13.90	13.24	13.29	14615
2008-06-18	13.37	13.37	13.18	13.18	10400
2008-06-19	13.28	13.51	13.11	13.11	12005
2008-06-20	13.12	13.21	13.06	13.14	12074
2008-06-23	13.08	13.14	13.03	13.03	3200
2008-06-24	13.02	13.19	13.00	13.00	5280
2008-06-25	13.08	13.14	12.94	13.04	10015
2008-06-26	12.97	12.97	12.82	12.87	9270
2008-06-27	12.90	12.98	12.82	12.98	3400
2008-06-30	12.81	12.99	12.81	12.83	6529
2008-07-01	12.92	12.94	12.73	12.73	20000
2008-07-02	12.77	12.83	12.77	12.83	5000
2008-07-03	12.85	12.94	12.85	12.93	2500
2008-07-07	12.82	13.10	12.82	13.04	11900
2008-07-08	13.04	13.18	12.89	13.18	11000
2008-07-09	13.09	13.09	13.05	13.05	600
2008-07-10	13.08	13.39	13.08	13.31	3800
2008-07-11	13.31	13.33	13.15	13.25	12740
2008-07-14	13.25	13.25	13.09	13.09	2950
2008-07-15	12.90	12.95	12.74	12.85	16254
2008-07-16	12.86	12.87	12.67	12.73	7700
2008-07-17	13.09	13.09	12.65	12.65	14166
2008-07-18	12.70	12.70	12.60	12.67	14239
2008-07-21	12.67	12.67	12.54	12.62	3800
2008-07-22	12.61	12.61	12.51	12.61	14287
2008-07-23	12.55	12.72	12.52	12.67	15212
2008-07-24	12.61	12.77	12.61	12.73	14700
2008-07-25	13.00	13.15	12.85	12.91	11107
2008-07-28	12.75	12.95	12.70	12.85	14300
2008-07-29	12.80	12.97	12.80	12.89	4510
2008-07-30	12.90	13.06	12.88	13.00	6554
2008-07-31	13.06	13.47	13.03	13.15	9306
2008-08-01	13.14	13.20	13.14	13.17	2674
2008-08-04	13.14	13.16	13.12	13.12	10800
2008-08-05	13.12	13.15	13.00	13.00	1900
2008-08-06	13.00	13.19	13.00	13.07	4033
2008-08-07	13.00	13.00	12.85	12.85	1280
2008-08-08	12.85	13.00	12.85	12.96	7676
2008-08-11	12.96	12.97	12.95	12.95	15000
2008-08-12	12.95	13.15	12.94	13.06	8600
2008-08-13	13.10	13.15	13.09	13.10	4700
2008-08-14	13.10	13.14	12.93	13.07	6902
2008-08-15	13.06	13.20	13.06	13.10	2500
2008-08-18	13.47	13.47	13.10	13.17	4685
2008-08-19	13.27	13.27	13.05	13.05	10691
2008-08-20	12.92	13.15	12.92	13.14	3800
2008-08-21	13.12	13.30	13.00	13.30	8716
2008-08-22	13.34	13.50	13.21	13.36	5500
2008-08-25	13.32	13.42	13.31	13.38	2700
2008-08-26	13.35	13.45	13.31	13.45	4000
2008-08-27	13.35	13.44	13.30	13.30	3800
2008-08-28	13.40	13.42	13.30	13.42	5716
2008-08-29	13.34	13.50	13.30	13.35	10571
2008-09-02	13.40	13.50	13.25	13.35	6903
2008-09-03	13.40	13.50	13.36	13.36	1500
2008-09-04	13.50	13.50	13.38	13.40	2470
2008-09-05	13.43	13.43	13.35	13.40	5500
2008-09-08	13.40	13.40	13.15	13.35	4500
2008-09-09	12.97	13.32	12.97	13.26	7374
2008-09-10	13.25	13.69	13.15	13.49	19854
2008-09-11	13.41	13.73	13.33	13.55	10990
2008-09-12	13.42	13.75	13.35	13.62	12950
2008-09-15	13.62	13.62	13.15	13.15	15456
2008-09-16	13.15	13.15	12.68	12.75	26789
2008-09-17	13.12	13.12	12.49	12.58	19343
2008-09-18	12.40	12.41	10.20	11.21	46347
2008-09-19	11.22	12.05	11.22	11.70	27592
2008-09-22	11.80	11.80	11.75	11.75	7228
2008-09-23	11.76	11.80	11.55	11.74	5798
2008-09-24	11.50	11.62	11.50	11.55	4698
2008-09-25	11.50	11.50	11.20	11.20	25075
2008-09-26	11.20	11.20	10.90	10.90	4982
2008-09-29	10.90	10.90	10.04	10.40	12375
2008-09-30	10.30	10.40	10.08	10.10	15590
2008-10-01	10.00	10.46	10.00	10.20	14811
2008-10-02	10.24	10.25	10.00	10.00	39491
2008-10-03	10.00	10.25	9.87	10.00	38500
2008-10-06	10.00	10.01	9.02	9.35	31347
2008-10-07	9.44	9.49	9.40	9.45	8604
2008-10-08	9.45	9.45	7.90	8.46	65080
2008-10-09	7.96	8.14	7.25	7.25	47764
2008-10-10	7.08	7.14	5.26	6.50	107450
2008-10-13	7.05	8.20	6.47	8.02	63664
2008-10-14	8.20	8.90	8.02	8.75	35405
2008-10-15	8.65	8.65	7.98	8.20	22216
2008-10-16	8.87	9.75	8.11	8.68	45274
2008-10-17	9.36	9.36	8.35	8.71	25684
2008-10-20	8.98	11.45	8.80	10.00	38068
2008-10-21	10.00	10.00	9.61	9.86	16359
2008-10-22	9.88	9.88	9.72	9.72	8300
2008-10-23	10.10	10.19	9.85	9.98	22507
2008-10-24	10.30	10.70	10.10	10.10	21030
2008-10-27	10.91	10.91	9.90	10.04	26027
2008-10-28	10.10	10.22	9.86	10.04	15500
2008-10-29	10.65	10.65	10.01	10.13	12196
2008-10-30	10.25	10.25	10.06	10.06	8461
2008-10-31	10.06	10.38	10.05	10.24	14008
2008-11-03	10.25	10.34	10.23	10.34	6500
2008-11-04	10.35	10.80	10.18	10.46	16641
2008-11-05	10.45	11.56	10.41	10.95	17500
2008-11-06	11.05	11.69	10.95	11.30	19800
2008-11-07	11.70	11.95	10.73	11.07	31661
2008-11-10	10.91	11.00	10.66	10.66	8100
2008-11-11	10.65	10.65	10.40	10.40	7151
2008-11-12	10.40	10.55	9.58	9.66	39416
2008-11-13	9.90	9.90	9.12	9.34	33958
2008-11-14	9.49	9.55	9.30	9.54	25302
2008-11-17	10.30	10.30	9.35	9.50	17657
2008-11-18	11.06	11.06	9.35	9.90	27461
2008-11-19	9.70	9.85	9.31	9.40	38104
2008-11-20	9.25	9.60	8.60	8.60	19767
2008-11-21	8.63	9.30	8.63	8.90	12344
2008-11-24	8.98	12.79	8.80	10.29	69183
2008-11-25	10.10	10.50	9.91	10.04	17183
2008-11-26	10.05	10.30	9.41	9.41	17648
2008-11-28	9.41	9.41	9.15	9.15	1850
2008-12-01	8.72	9.20	8.72	8.85	19674
2008-12-02	8.85	8.85	8.41	8.55	9869
2008-12-03	8.45	8.54	8.40	8.40	12134
2008-12-04	8.03	8.25	7.64	7.79	27522
2008-12-05	7.79	7.80	7.03	7.10	20666
2008-12-08	7.10	7.10	6.31	6.87	42824
2008-12-09	6.74	6.87	6.56	6.69	35868
2008-12-10	6.71	6.71	6.29	6.51	38394
2008-12-11	6.33	6.49	6.30	6.47	22089
2008-12-12	6.47	6.49	5.99	6.15	39490
2008-12-15	6.15	6.15	5.97	6.11	25198
2008-12-16	6.29	6.29	5.93	6.02	34343
2008-12-17	6.10	6.69	6.02	6.56	50979
2008-12-18	6.36	6.90	6.36	6.70	26730
2008-12-19	6.61	7.12	6.61	7.12	47814
2008-12-22	7.05	7.31	7.01	7.11	33303
2008-12-23	7.00	7.39	7.00	7.38	29400
2008-12-24	7.39	7.43	7.20	7.20	15100
2008-12-26	7.30	7.40	7.19	7.40	20250
2008-12-29	7.45	7.59	7.32	7.51	145843
2008-12-30	7.55	7.62	7.50	7.62	19628
2008-12-31	7.70	7.80	7.55	7.66	23801
2009-01-02	7.70	8.09	7.70	7.99	7399
2009-01-05	8.06	8.51	8.05	8.50	11408
2009-01-06	8.79	8.93	8.50	8.93	123188
2009-01-07	9.05	9.05	8.69	8.71	11700
2009-01-08	8.80	9.13	8.75	9.13	19020
2009-01-09	9.33	9.34	9.05	9.34	23147
2009-01-12	9.32	9.36	9.28	9.35	17700
2009-01-13	9.37	9.41	9.29	9.41	8820
2009-01-14	9.38	9.48	9.13	9.33	13925
2009-01-15	9.38	9.38	9.14	9.24	8542
2009-01-16	9.23	9.40	9.18	9.18	27732
2009-01-20	9.34	10.05	9.07	9.12	29649
2009-01-21	10.14	10.14	9.01	9.24	11696
2009-01-22	9.47	9.47	8.95	9.02	11879
2009-01-23	8.85	8.95	8.85	8.88	3525
2009-01-26	8.88	9.03	8.88	9.03	7575
2009-01-27	9.07	9.62	9.07	9.62	7963
2009-01-28	9.60	9.99	9.60	9.75	8831
2009-01-29	9.63	9.86	9.63	9.75	11075
2009-01-30	9.75	9.99	9.73	9.88	13400
2009-02-02	9.88	10.05	9.80	10.05	10899
2009-02-03	10.00	10.10	9.99	10.10	7524
2009-02-04	10.12	10.15	10.11	10.15	5289
2009-02-05	10.15	10.40	10.15	10.36	8752
2009-02-06	10.11	11.11	10.11	10.90	28155
2009-02-09	11.00	11.00	10.62	10.66	8316
2009-02-10	10.67	10.67	10.31	10.31	7766
2009-02-11	10.35	10.48	10.32	10.33	6600
2009-02-12	10.40	10.44	10.35	10.43	5400
2009-02-13	10.44	10.48	10.06	10.15	12056
2009-02-17	10.19	10.19	9.80	9.80	10725
2009-02-18	9.80	9.90	9.62	9.86	10094
2009-02-19	9.74	9.98	9.42	9.43	34802
2009-02-20	9.45	9.45	9.12	9.13	15614
2009-02-23	9.11	9.12	8.98	9.05	10222
2009-02-24	9.06	9.50	8.89	9.17	18834
2009-02-25	9.12	9.43	9.12	9.43	4500
2009-02-26	9.45	9.62	9.45	9.50	7013
2009-02-27	9.50	9.60	9.43	9.52	3100
2009-03-02	9.52	9.93	9.50	9.69	9435
2009-03-03	9.74	9.98	9.50	9.85	13303
2009-03-04	9.96	9.96	9.76	9.90	3511
2009-03-05	9.97	10.40	9.50	9.70	7720
2009-03-06	9.67	9.67	9.55	9.56	2485
2009-03-09	9.53	9.64	9.53	9.64	3300
2009-03-10	9.58	9.75	9.58	9.72	2900
2009-03-11	9.71	9.74	9.55	9.56	10338
2009-03-12	9.70	9.70	9.55	9.58	7393
2009-03-13	9.61	9.69	9.50	9.65	23439
2009-03-16	9.69	9.94	9.50	9.74	15489
2009-03-17	9.83	10.40	9.51	9.66	9940
2009-03-18	10.40	10.40	9.66	9.70	4656
2009-03-19	9.60	9.68	9.53	9.62	4101
2009-03-20	9.65	9.68	9.55	9.66	5565
2009-03-23	9.67	9.68	9.61	9.65	6035
2009-03-24	9.67	9.68	9.66	9.68	2710
2009-03-25	9.75	10.50	9.66	9.76	8931
2009-03-26	9.72	10.10	9.51	9.62	12552
2009-03-27	10.37	10.37	9.60	9.71	8394
2009-03-30	10.50	10.50	9.52	9.52	12992
2009-03-31	9.55	10.00	9.54	9.81	20002
2009-04-01	9.65	9.99	9.65	9.85	8362
2009-04-02	9.75	10.50	9.75	10.20	16154
2009-04-03	10.26	10.75	10.26	10.26	2205
2009-04-06	10.40	10.40	10.25	10.25	4451
2009-04-07	10.30	10.50	10.30	10.31	3553
2009-04-08	10.50	10.50	9.89	10.12	11814
2009-04-09	10.15	10.25	10.15	10.15	3900
2009-04-13	10.20	10.20	10.12	10.14	1450
2009-04-14	10.15	10.30	10.12	10.25	8810
2009-04-15	10.30	10.75	10.30	10.31	17150
2009-04-16	10.55	10.60	10.55	10.60	6860
2009-04-17	10.60	10.75	10.40	10.41	5043
2009-04-20	11.21	11.21	10.40	10.48	5951
2009-04-21	11.18	11.18	10.41	10.54	7493
2009-04-22	10.50	10.75	10.50	10.60	3444
2009-04-23	10.52	10.62	10.52	10.62	6791
2009-04-24	10.61	11.09	10.55	10.55	5634
2009-04-27	10.55	10.66	10.55	10.57	4675
2009-04-28	10.75	10.75	10.45	10.60	8391
2009-04-29	10.58	10.59	10.55	10.55	17012
2009-04-30	10.56	11.25	10.56	11.00	9600
2009-05-01	10.95	11.15	10.94	10.95	3300
2009-05-04	10.95	11.24	10.80	10.81	5099
2009-05-05	10.90	11.06	10.86	11.00	17110
2009-05-06	11.00	11.10	10.86	10.91	17862
2009-05-07	11.13	11.13	10.91	10.91	5235
2009-05-08	11.12	11.12	10.94	11.00	4185
2009-05-11	11.00	11.00	10.87	11.00	3761
2009-05-12	11.63	11.63	10.96	11.00	2926
2009-05-13	11.20	11.20	10.89	11.00	14680
2009-05-14	11.00	11.01	10.81	11.00	12330
2009-05-15	10.96	11.20	10.80	10.80	12245
2009-05-18	11.48	11.48	10.86	10.92	4290
2009-05-19	11.63	11.63	10.92	11.02	12688
2009-05-20	11.14	11.14	11.00	11.00	17672
2009-05-21	11.00	11.06	10.98	11.06	3201
2009-05-22	11.10	11.10	10.97	10.99	7569
2009-05-26	11.00	11.08	11.00	11.08	2936
2009-05-27	11.08	11.09	11.08	11.08	5300
2009-05-28	11.09	11.09	11.01	11.05	4565
2009-05-29	10.98	11.05	10.97	11.03	5959
2009-06-01	11.00	11.10	11.00	11.00	12110
2009-06-02	11.05	11.06	10.98	11.01	5303
2009-06-03	10.97	10.97	10.78	10.78	23392
2009-06-04	10.77	10.81	10.73	10.81	6661
2009-06-05	10.81	10.81	10.70	10.78	23061
2009-06-08	10.63	10.68	10.35	10.51	24536
2009-06-09	10.43	10.55	10.43	10.49	26155
2009-06-10	10.46	10.50	10.35	10.37	6350
2009-06-11	10.33	10.39	10.17	10.25	14738
2009-06-12	10.15	10.18	10.11	10.18	13030
2009-06-15	10.15	10.15	9.73	9.89	33986
2009-06-16	9.89	10.07	9.83	10.05	23875
2009-06-17	10.07	10.11	10.04	10.08	3505
2009-06-18	10.06	10.36	10.06	10.21	9208
2009-06-19	10.19	10.95	10.18	10.37	24228
2009-06-22	10.35	10.35	10.04	10.07	14202
2009-06-23	10.16	10.17	10.01	10.17	13090
2009-06-24	10.16	10.18	10.00	10.17	19690
2009-06-25	10.15	10.20	10.14	10.20	2000
2009-06-26	10.08	10.17	10.08	10.15	12664
2009-06-29	10.16	10.16	10.11	10.15	2300
2009-06-30	10.14	10.17	9.99	10.12	23204
2009-07-01	10.12	10.20	10.12	10.17	4206
2009-07-02	10.15	10.22	10.09	10.22	9612
2009-07-06	10.14	10.16	10.04	10.12	13100
2009-07-07	9.90	9.97	9.90	9.97	9400
2009-07-08	9.88	9.96	9.87	9.96	7074
2009-07-09	9.96	9.99	9.87	9.95	13287
2009-07-10	9.98	9.98	9.92	9.94	10355
2009-07-13	9.94	10.00	9.94	10.00	4700
2009-07-14	9.98	10.02	9.98	10.00	3313
2009-07-15	10.10	10.23	10.10	10.20	20385
2009-07-16	10.23	10.29	10.21	10.29	5460
2009-07-17	10.74	10.74	10.24	10.36	14651
2009-07-20	10.74	10.74	10.45	10.54	7029
2009-07-21	10.52	10.80	10.52	10.74	5300
2009-07-22	10.70	10.70	10.53	10.66	28518
2009-07-23	10.66	10.78	10.53	10.76	16626
2009-07-24	10.80	10.80	10.32	10.55	32025
2009-07-27	11.19	11.19	10.50	10.73	20081
2009-07-28	10.87	10.91	10.60	10.79	35390
2009-07-29	10.80	11.00	10.62	10.66	36176
2009-07-30	10.65	11.09	10.65	10.91	10806
2009-07-31	10.87	11.11	10.86	11.07	29156
2009-08-03	11.18	11.44	11.10	11.30	37252
2009-08-04	11.20	12.00	11.20	11.90	34904
2009-08-05	11.80	12.59	11.71	11.94	14489
2009-08-06	11.87	11.88	11.24	11.50	33362
2009-08-07	11.55	11.69	11.55	11.65	4434
2009-08-10	11.60	11.73	11.60	11.65	6700
2009-08-11	11.65	11.80	11.64	11.79	11627
2009-08-12	11.65	12.10	11.65	11.86	22133
2009-08-13	11.64	11.97	11.64	11.95	12426
2009-08-14	11.95	12.10	11.90	11.96	16491
2009-08-17	11.97	12.12	11.87	11.99	9324
2009-08-18	11.87	11.98	11.70	11.80	8405
2009-08-19	11.97	11.97	11.65	11.85	16360
2009-08-20	12.08	12.08	11.80	11.97	3796
2009-08-21	11.85	12.27	11.85	11.92	9184
2009-08-24	11.95	12.30	11.85	11.92	20572
2009-08-25	11.86	12.10	11.83	12.10	16294
2009-08-26	12.00	12.20	11.96	12.08	20507
2009-08-27	12.17	12.29	12.09	12.29	9700
2009-08-28	12.55	12.55	12.47	12.47	6400
2009-08-31	12.56	12.56	12.15	12.53	13292
2009-09-01	12.39	12.70	12.39	12.56	4415
2009-09-02	12.64	12.73	12.28	12.37	28376
2009-09-03	12.34	12.50	11.80	11.80	6871
2009-09-04	12.95	12.95	11.89	11.95	33621
2009-09-08	11.96	12.62	11.96	12.57	16536
2009-09-09	12.52	12.96	12.52	12.77	11649
2009-09-10	13.05	13.40	12.99	13.15	12734
2009-09-11	13.19	13.30	12.74	13.15	13118
2009-09-14	13.15	13.15	12.95	13.01	14426
2009-09-15	13.04	13.10	12.81	12.87	8667
2009-09-16	12.99	13.13	12.43	12.69	31612
2009-09-17	12.77	12.98	12.71	12.81	17962
2009-09-18	13.00	13.00	12.62	12.65	32133
2009-09-21	12.67	12.71	12.55	12.67	28271
2009-09-22	12.68	12.74	12.56	12.69	18067
2009-09-23	12.72	12.88	12.66	12.84	16895
2009-09-24	12.86	13.04	12.80	12.85	16475
2009-09-25	12.58	12.81	12.58	12.79	44945
2009-09-28	12.82	12.99	12.79	12.94	20690
2009-09-29	12.99	13.09	12.93	13.09	7598
2009-09-30	13.10	13.10	12.98	13.05	5724
2009-10-01	13.03	13.03	12.85	12.98	11730
2009-10-02	12.99	13.20	12.90	13.18	15970
2009-10-05	13.15	13.15	13.09	13.15	25073
2009-10-06	13.15	13.20	13.11	13.20	9355
2009-10-07	13.12	13.25	13.03	13.23	24979
2009-10-08	13.22	13.33	13.15	13.18	27495
2009-10-09	13.18	13.18	12.81	12.86	23295
2009-10-12	12.90	12.90	12.42	12.62	23400
2009-10-13	12.43	13.03	12.43	12.90	24032
2009-10-14	12.93	12.93	12.35	12.55	26129
2009-10-15	12.28	12.38	12.07	12.33	26984
2009-10-16	12.27	12.48	12.21	12.29	17194
2009-10-19	12.50	12.50	12.32	12.32	5733
2009-10-20	12.51	12.51	12.33	12.46	4963
2009-10-21	12.42	12.48	12.41	12.47	7146
2009-10-22	12.48	12.80	12.46	12.78	19092
2009-10-23	13.26	13.26	12.86	12.98	27533
2009-10-26	12.99	13.17	12.81	12.81	7897
2009-10-27	12.83	13.08	12.70	13.08	12037
2009-10-28	13.01	13.10	12.64	12.64	14299
2009-10-29	12.69	12.71	12.50	12.50	7577
2009-10-30	12.50	12.90	12.50	12.65	5136
2009-11-02	12.52	12.69	12.50	12.50	9559
2009-11-03	12.50	12.63	12.50	12.52	3757
2009-11-04	12.60	12.80	12.50	12.52	18627
2009-11-05	12.55	12.55	12.52	12.54	7596
2009-11-06	12.49	12.49	12.43	12.48	6124
2009-11-09	12.51	12.51	12.50	12.50	6167
2009-11-10	12.58	12.58	12.35	12.49	5693
2009-11-11	12.55	12.55	12.35	12.37	5690
2009-11-12	12.38	12.45	12.25	12.44	80216
2009-11-13	12.42	12.51	12.25	12.30	20303
2009-11-16	12.47	12.47	12.40	12.46	3615
2009-11-17	12.47	12.52	12.35	12.48	11993
2009-11-18	12.29	12.69	12.29	12.69	4474
2009-11-19	12.70	12.70	12.39	12.43	3907
2009-11-20	12.54	12.57	12.20	12.35	12900
2009-11-23	12.38	12.47	12.20	12.47	5856
2009-11-24	12.29	12.33	12.20	12.32	8130
2009-11-25	12.33	12.33	12.16	12.17	5842
2009-11-27	12.14	12.21	12.11	12.21	2010
2009-11-30	12.35	12.35	12.12	12.17	4450
2009-12-01	12.16	12.30	11.52	12.16	17670
2009-12-02	12.13	12.45	12.00	12.00	14713
2009-12-03	12.08	12.08	11.88	11.97	12960
2009-12-04	11.99	12.00	11.97	11.99	5260
2009-12-07	12.04	12.05	11.85	11.95	6572
2009-12-08	11.95	12.00	11.90	12.00	7600
2009-12-09	12.04	12.04	11.95	11.95	6124
2009-12-10	12.03	12.03	11.95	12.03	7642
2009-12-11	12.03	12.04	11.75	12.01	13266
2009-12-14	11.87	12.00	11.86	11.95	16071
2009-12-15	12.16	12.16	11.98	12.01	15704
2009-12-16	12.05	12.05	12.00	12.05	12463
2009-12-17	12.20	12.20	11.95	11.96	8362
2009-12-18	12.13	12.15	12.05	12.05	10793
2009-12-21	12.15	12.15	11.91	12.05	12971
2009-12-22	12.05	12.05	11.98	12.02	3068
2009-12-23	12.04	12.10	12.00	12.00	5510
2009-12-24	12.09	12.10	11.95	12.02	6378
2009-12-28	12.04	12.04	11.95	11.95	1049
2009-12-29	11.96	11.96	11.78	11.81	12598
2009-12-30	11.82	11.88	11.79	11.80	8887
2009-12-31	11.80	11.90	11.80	11.90	7355
2010-01-04	11.80	11.95	11.80	11.95	16375
2010-01-05	11.99	11.99	11.86	11.97	25322
2010-01-06	11.76	11.93	11.76	11.93	24196
2010-01-07	11.89	12.00	11.88	12.00	8023
2010-01-08	12.00	12.00	11.98	12.00	4200
2010-01-11	12.00	12.20	12.00	12.20	9225
2010-01-12	12.20	12.37	12.20	12.37	16507
2010-01-13	12.42	12.57	12.33	12.35	7346
2010-01-14	12.40	12.40	12.23	12.29	8952
2010-01-15	12.45	12.49	12.41	12.49	5327
2010-01-19	12.63	12.91	12.31	12.31	15873
2010-01-20	12.40	12.47	12.35	12.47	9094
2010-01-21	12.42	12.42	12.37	12.37	3061
2010-01-22	12.24	12.49	12.24	12.49	7020
2010-01-25	12.48	12.52	12.48	12.52	2627
2010-01-26	12.51	12.52	12.44	12.52	10401
2010-01-27	12.55	12.55	12.32	12.38	5655
2010-01-28	12.38	12.38	12.32	12.32	4516
2010-01-29	12.40	12.40	12.38	12.38	509
2010-02-01	12.33	12.55	12.33	12.52	10571
2010-02-02	12.59	12.59	12.51	12.55	2985
2010-02-03	12.50	12.70	12.37	12.37	14526
2010-02-04	12.43	12.44	12.23	12.24	14300
2010-02-05	12.27	12.50	12.23	12.48	8463
2010-02-08	12.39	12.50	12.39	12.48	7438
2010-02-09	12.59	12.69	12.45	12.69	6500
2010-02-10	12.63	12.65	12.62	12.62	1155
2010-02-11	12.62	12.80	12.60	12.79	6951
2010-02-12	12.63	12.98	12.62	12.83	6910
2010-02-16	12.82	12.82	12.61	12.70	5202
2010-02-17	12.89	12.89	12.44	12.50	10760
2010-02-18	12.72	12.72	12.41	12.45	6959
2010-02-19	12.26	12.45	12.26	12.30	12034
2010-02-22	12.25	12.39	12.25	12.31	3799
2010-02-23	12.25	12.29	12.23	12.29	8670
2010-02-24	12.24	12.52	12.24	12.41	9044
2010-02-25	12.44	12.80	12.38	12.50	13872
2010-02-26	12.45	12.55	12.41	12.44	6574
2010-03-01	12.61	12.61	12.44	12.52	8750
2010-03-02	12.70	12.70	12.44	12.50	11864
2010-03-03	12.46	12.60	12.44	12.54	13162
2010-03-04	12.44	12.53	12.39	12.47	24978
2010-03-05	12.44	12.54	12.44	12.46	13434
2010-03-08	12.56	12.56	12.15	12.25	45608
2010-03-09	12.27	12.40	12.27	12.40	10948
2010-03-10	12.40	12.44	12.34	12.34	12762
2010-03-11	12.44	12.44	12.30	12.40	13265
2010-03-12	12.34	12.35	12.33	12.33	5772
2010-03-15	12.40	12.40	12.25	12.34	14414
2010-03-16	12.33	12.39	12.17	12.23	18962
2010-03-17	12.29	12.29	12.15	12.15	12988
2010-03-18	12.24	12.29	12.19	12.25	35179
2010-03-19	12.24	12.25	12.20	12.25	7800
2010-03-22	12.19	12.31	12.19	12.29	25658
2010-03-23	12.36	12.44	12.21	12.40	23984
2010-03-24	12.46	12.46	12.27	12.30	9800
2010-03-25	12.30	12.39	12.30	12.30	10898
2010-03-26	12.30	12.40	12.25	12.26	7511
2010-03-29	12.35	12.37	12.30	12.34	4225
2010-03-30	12.40	12.40	12.19	12.33	14177
2010-03-31	12.35	12.39	12.25	12.28	12245
2010-04-01	12.28	12.35	12.22	12.30	13880
2010-04-05	12.34	12.49	12.33	12.38	29401
2010-04-06	12.33	12.45	12.28	12.28	27717
2010-04-07	12.32	12.35	12.25	12.30	7145
2010-04-08	12.29	12.29	12.22	12.29	10266
2010-04-09	12.16	12.40	12.16	12.25	24332
2010-04-12	12.33	12.38	12.31	12.36	2610
2010-04-13	12.40	12.40	12.25	12.34	25895
2010-04-14	12.44	12.44	12.33	12.43	6167
2010-04-15	12.44	12.52	12.35	12.45	13558
2010-04-16	12.48	12.49	12.40	12.49	8711
2010-04-19	12.53	12.53	12.43	12.43	7914
2010-04-20	12.55	12.55	12.43	12.53	11713
2010-04-21	12.58	12.58	12.44	12.52	6138
2010-04-22	12.49	12.52	12.47	12.52	10850
2010-04-23	12.54	12.57	12.47	12.47	11551
2010-04-26	12.47	12.55	12.47	12.47	10882
2010-04-27	12.51	12.70	12.50	12.66	13790
2010-04-28	12.67	12.76	12.62	12.75	15958
2010-04-29	12.85	12.93	12.85	12.93	21100
2010-04-30	12.84	12.92	12.84	12.86	4000
2010-05-03	13.01	13.01	12.91	12.92	6210
2010-05-04	12.92	13.00	12.92	13.00	6400
2010-05-05	13.06	13.06	12.80	12.90	7218
2010-05-06	12.96	12.99	12.49	12.49	6322
2010-05-07	12.78	12.78	12.36	12.45	10126
2010-05-10	12.60	12.89	12.58	12.66	8908
2010-05-11	12.87	12.87	12.75	12.85	8700
2010-05-12	12.85	12.85	12.60	12.78	24071
2010-05-13	12.71	12.76	12.61	12.70	9400
2010-05-14	12.71	12.74	12.54	12.68	10289
2010-05-17	12.70	12.77	12.58	12.70	9875
2010-05-18	12.91	12.94	12.64	12.72	9842
2010-05-19	12.74	12.75	12.71	12.75	3846
2010-05-20	12.70	12.72	12.50	12.50	12131
2010-05-21	12.50	12.75	12.47	12.75	9187
2010-05-24	12.74	12.81	12.64	12.80	10529
2010-05-25	12.81	12.81	12.68	12.75	5350
2010-05-26	12.63	12.87	12.63	12.79	8365
2010-05-27	13.00	13.00	12.72	12.80	5875
2010-05-28	12.93	12.93	12.83	12.90	5355
2010-06-01	12.85	12.94	12.85	12.94	2519
2010-06-02	12.98	13.24	12.92	13.16	16971
2010-06-03	13.23	13.29	13.12	13.23	6847
2010-06-04	13.29	13.29	13.00	13.24	4000
2010-06-07	13.25	13.25	13.06	13.06	8417
2010-06-08	13.05	13.10	12.89	12.89	3400
2010-06-09	12.86	12.86	12.72	12.72	4500
2010-06-10	12.69	12.89	12.69	12.76	11316
2010-06-11	12.69	12.89	12.69	12.75	2622
2010-06-14	12.89	12.89	12.70	12.70	10444
2010-06-15	12.87	12.87	12.64	12.64	11822
2010-06-16	12.73	12.77	12.67	12.73	4618
2010-06-17	12.78	13.00	12.77	12.86	12194
2010-06-18	12.98	13.04	12.85	13.04	1683
2010-06-21	13.03	13.03	12.79	12.79	17826
2010-06-22	12.80	12.90	12.78	12.79	6144
2010-06-23	12.91	12.99	12.75	12.85	4802
2010-06-24	12.87	12.87	12.69	12.70	15481
2010-06-25	12.82	12.82	12.69	12.78	11030
2010-06-28	12.78	12.90	12.73	12.83	12249
2010-06-29	12.86	12.86	12.79	12.86	3395
2010-06-30	12.90	12.90	12.90	12.90	647
2010-07-01	12.90	12.90	12.89	12.89	6002
2010-07-02	12.90	12.95	12.80	12.89	3680
2010-07-06	13.16	13.16	12.99	13.00	1800
2010-07-07	13.04	13.15	13.04	13.06	7200
2010-07-08	13.05	13.05	13.05	13.05	3429
2010-07-09	13.05	13.29	13.05	13.29	5000
2010-07-12	13.34	13.34	13.03	13.15	4167
2010-07-13	13.34	13.40	13.34	13.34	12232
2010-07-14	13.41	13.41	13.26	13.26	7651
2010-07-15	13.38	13.41	13.22	13.38	3500
2010-07-16	13.51	13.51	13.20	13.51	4494
2010-07-19	13.65	13.65	13.39	13.39	7390
2010-07-20	13.43	13.49	13.14	13.35	12735
2010-07-21	13.35	13.40	13.23	13.24	5517
2010-07-22	13.49	13.49	13.25	13.47	10237
2010-07-23	13.30	13.39	13.30	13.33	2616
2010-07-26	13.33	13.50	13.24	13.27	24666
2010-07-27	13.36	13.40	13.22	13.22	12933
2010-07-28	13.21	13.39	13.21	13.34	9347
2010-07-29	13.39	13.40	13.21	13.31	3620
2010-07-30	13.38	13.38	13.15	13.26	14619
2010-08-02	13.19	13.35	13.19	13.23	8232
2010-08-03	13.21	13.32	13.21	13.29	4000
2010-08-04	13.29	13.38	13.29	13.38	2333
2010-08-05	13.40	13.47	13.29	13.42	8000
2010-08-06	13.40	13.40	13.40	13.40	4148
2010-08-09	13.46	13.46	13.21	13.21	25744
2010-08-10	13.26	13.28	13.23	13.28	3830
2010-08-11	13.28	13.36	13.22	13.25	6349
2010-08-12	12.94	13.29	12.94	13.21	19195
2010-08-13	13.24	13.30	13.18	13.20	7878
2010-08-16	13.18	13.28	13.18	13.21	7128
2010-08-17	13.38	13.38	13.15	13.15	14158
2010-08-18	13.23	13.23	13.14	13.15	16305
2010-08-19	13.16	13.23	13.15	13.15	9870
2010-08-20	13.21	13.28	13.17	13.23	8931
2010-08-23	13.30	13.31	13.17	13.30	11393
2010-08-24	13.30	13.38	13.21	13.21	28345
2010-08-25	13.23	13.30	13.23	13.30	4238
2010-08-26	13.31	13.35	13.28	13.35	7428
2010-08-27	13.39	13.45	13.38	13.40	3189
2010-08-30	13.42	13.42	13.34	13.40	6295
2010-08-31	13.38	13.54	13.38	13.47	8119
2010-09-01	13.52	13.55	13.47	13.47	9948
2010-09-02	13.51	13.57	13.46	13.57	9927
2010-09-03	13.57	13.64	13.55	13.60	21867
2010-09-07	13.60	13.69	13.60	13.69	5669
2010-09-08	13.62	13.69	13.45	13.59	8023
2010-09-09	13.58	13.60	13.45	13.53	8269
2010-09-10	13.38	13.49	13.37	13.37	6135
2010-09-13	13.37	13.45	13.24	13.34	18872
2010-09-14	13.35	13.39	13.29	13.39	7976
2010-09-15	13.39	13.39	12.98	12.98	49001
2010-09-16	13.02	13.15	13.02	13.13	23201
2010-09-17	13.21	13.25	13.18	13.18	13066
2010-09-20	13.25	13.43	13.14	13.18	18318
2010-09-21	13.20	13.30	13.18	13.30	20752
2010-09-22	13.30	13.31	13.20	13.30	24113
2010-09-23	13.33	13.43	13.33	13.42	7041
2010-09-24	13.50	13.50	13.29	13.29	16924
2010-09-27	13.30	13.30	13.08	13.09	15473
2010-09-28	13.08	13.14	13.02	13.10	14730
2010-09-29	13.08	13.25	13.08	13.21	6090
2010-09-30	13.25	13.30	13.19	13.25	5677
2010-10-01	13.30	13.39	13.30	13.38	9478
2010-10-04	13.39	13.40	13.37	13.37	5455
2010-10-05	13.35	13.40	13.33	13.39	2351
2010-10-06	13.42	13.42	13.22	13.28	3551
2010-10-07	13.28	13.28	13.20	13.20	4186
2010-10-08	13.20	13.26	13.18	13.25	12327
2010-10-11	13.27	13.30	13.25	13.25	4288
2010-10-12	13.33	13.33	13.25	13.29	3594
2010-10-13	13.28	13.36	13.28	13.28	7951
2010-10-14	13.28	13.35	13.28	13.28	9236
2010-10-15	13.28	13.33	13.28	13.33	6392
2010-10-18	13.40	13.40	13.28	13.35	4434
2010-10-19	13.37	13.37	13.26	13.35	4212
2010-10-20	13.29	13.33	13.15	13.21	3634
2010-10-21	13.19	13.21	13.11	13.11	7501
2010-10-22	13.28	13.28	13.03	13.10	28908
2010-10-25	13.13	13.25	13.05	13.08	20378
2010-10-26	13.08	13.16	13.05	13.10	6166
2010-10-27	13.17	13.17	13.00	13.00	8511
2010-10-28	13.00	13.06	12.95	12.96	9267
2010-10-29	13.00	13.07	12.97	12.98	6987
2010-11-01	12.95	13.10	12.95	12.95	15395
2010-11-02	13.01	13.05	12.94	12.94	4723
2010-11-03	12.98	12.98	12.90	12.91	6247
2010-11-04	12.69	13.00	12.69	12.87	16176
2010-11-05	12.76	12.87	12.76	12.81	17557
2010-11-08	12.74	12.75	12.63	12.63	12096
2010-11-09	12.60	12.61	12.36	12.45	37675
2010-11-10	12.40	12.40	12.06	12.14	36245
2010-11-11	12.18	12.18	11.89	11.89	60466
2010-11-12	11.87	12.16	11.80	12.10	75181
2010-11-15	12.10	12.10	11.65	11.79	55478
2010-11-16	11.85	12.02	11.32	11.95	65103
2010-11-17	11.98	12.08	11.80	12.00	23119
2010-11-18	12.05	12.05	11.70	11.79	25358
2010-11-19	11.75	12.00	11.75	12.00	5412
2010-11-22	12.03	12.50	12.03	12.35	25665
2010-11-23	12.35	12.35	12.20	12.20	9139
2010-11-24	12.26	12.38	12.22	12.33	15717
2010-11-26	12.40	12.50	12.40	12.40	8384
2010-11-29	12.46	12.46	12.23	12.39	5396
2010-11-30	12.46	12.46	12.35	12.40	12439
2010-12-01	12.40	12.40	12.20	12.34	10591
2010-12-02	12.15	12.50	12.02	12.02	23587
2010-12-03	11.89	12.32	11.89	12.05	40273
2010-12-06	12.05	12.10	11.93	11.98	10178
2010-12-07	11.84	12.10	11.45	11.85	116739
2010-12-08	11.87	11.90	11.56	11.56	35435
2010-12-09	11.55	11.59	11.21	11.30	40749
2010-12-10	11.24	11.27	11.13	11.21	24558
2010-12-13	11.44	11.44	11.03	11.07	17924
2010-12-14	11.01	11.05	10.73	10.90	115343
2010-12-15	10.64	11.09	10.64	10.97	33720
2010-12-16	10.89	11.72	10.89	11.70	48643
2010-12-17	11.84	11.84	11.45	11.47	33022
2010-12-20	11.55	11.61	11.11	11.28	23046
2010-12-21	11.29	11.43	11.26	11.31	19061
2010-12-22	11.40	11.50	11.31	11.31	36958
2010-12-23	11.21	11.40	11.10	11.18	21629
2010-12-27	11.28	11.28	11.00	11.00	19943
2010-12-28	11.01	11.07	10.98	11.04	11672
2010-12-29	10.91	11.28	10.91	11.28	10289
2010-12-30	11.35	11.35	11.08	11.35	31005
2010-12-31	11.32	11.67	11.32	11.67	13379
2011-01-03	11.65	11.65	11.40	11.40	3155
2011-01-04	11.55	11.55	11.25	11.42	16527
2011-01-05	11.45	11.45	11.08	11.39	14514
2011-01-06	11.32	11.37	11.25	11.30	10038
2011-01-07	11.30	11.39	11.17	11.17	15357
2011-01-10	11.27	11.35	10.95	11.01	17172
2011-01-11	11.04	11.04	10.94	10.98	18966
2011-01-12	10.98	10.98	10.73	10.80	30307
2011-01-13	10.86	10.87	10.76	10.87	29000
2011-01-14	10.83	10.86	10.75	10.80	42242
2011-01-18	10.88	11.09	10.88	10.98	14314
2011-01-19	11.08	11.09	10.82	11.09	16675
2011-01-20	11.01	11.24	10.99	11.01	12235
2011-01-21	11.09	11.25	11.06	11.12	18581
2011-01-24	11.09	11.36	11.09	11.28	6784
2011-01-25	11.34	11.40	11.16	11.16	18806
2011-01-26	11.15	11.25	11.10	11.15	11449
2011-01-27	11.19	11.20	11.08	11.12	14763
2011-01-28	11.21	11.21	11.06	11.10	6844
2011-01-31	11.19	11.20	11.06	11.06	5379
2011-02-01	11.14	11.30	11.10	11.20	21913
2011-02-02	11.30	11.30	11.13	11.13	14919
2011-02-03	11.10	11.20	11.10	11.15	6874
2011-02-04	11.19	11.44	11.19	11.30	8635
2011-02-07	11.37	11.40	11.34	11.40	14373
2011-02-08	11.40	11.40	11.23	11.23	5236
2011-02-09	11.29	11.30	11.20	11.27	10009
2011-02-10	11.30	11.30	11.00	11.10	23753
2011-02-11	11.16	11.20	11.01	11.12	18494
2011-02-14	11.12	11.12	11.00	11.07	16634
2011-02-15	11.07	11.12	11.00	11.00	14530
2011-02-16	11.02	11.23	11.02	11.20	16200
2011-02-17	11.28	11.30	11.18	11.20	16940
2011-02-18	11.32	11.32	11.10	11.12	19264
2011-02-22	11.17	11.17	11.00	11.01	17806
2011-02-23	11.14	11.15	11.05	11.15	7806
2011-02-24	11.17	11.27	11.17	11.17	13218
2011-02-25	11.04	11.26	11.04	11.10	27882
2011-02-28	11.06	11.20	11.06	11.16	9163
2011-03-01	11.13	11.20	11.10	11.20	12790
2011-03-02	11.25	11.25	11.15	11.20	13695
2011-03-03	11.15	11.23	11.15	11.23	4908
2011-03-04	11.21	11.25	11.21	11.25	3544
2011-03-07	11.25	11.31	11.20	11.30	20924
2011-03-08	11.26	11.28	11.23	11.25	15347
2011-03-09	11.25	11.35	11.25	11.31	7848
2011-03-10	11.32	11.32	11.24	11.26	9360
2011-03-11	11.35	11.38	11.29	11.29	9662
2011-03-14	11.26	11.35	11.10	11.14	15098
2011-03-15	11.08	11.10	11.07	11.10	5342
2011-03-16	11.23	11.23	11.04	11.04	9901
2011-03-17	11.21	11.21	11.09	11.14	2557
2011-03-18	11.11	11.14	11.07	11.14	12943
2011-03-21	11.17	11.22	11.13	11.22	11137
2011-03-22	11.21	11.22	11.14	11.14	9657
2011-03-23	11.20	11.24	11.15	11.21	14234
2011-03-24	11.31	11.31	11.13	11.19	40129
2011-03-25	11.15	11.15	11.10	11.13	19984
2011-03-28	11.00	11.08	10.97	11.07	57875
2011-03-29	11.10	11.10	11.03	11.05	7118
2011-03-30	11.10	11.10	10.98	11.01	17114
2011-03-31	11.02	11.04	10.97	10.97	7194
2011-04-01	10.96	11.07	10.95	11.00	41740
2011-04-04	11.01	11.10	11.00	11.10	13742
2011-04-05	11.03	11.11	11.03	11.10	9294
2011-04-06	11.15	11.15	11.07	11.08	4441
2011-04-07	11.07	11.07	10.84	10.98	20678
2011-04-08	11.00	11.02	10.98	11.00	5457
2011-04-11	11.04	11.04	10.86	10.96	24644
2011-04-12	10.92	10.99	10.92	10.95	3276
2011-04-13	10.95	10.95	10.88	10.88	3174
2011-04-14	10.91	10.97	10.89	10.95	8009
2011-04-15	11.00	11.01	10.94	11.00	13231
2011-04-18	10.99	11.06	10.85	11.02	18337
2011-04-19	11.07	11.12	11.03	11.12	12043
2011-04-20	11.16	11.16	11.08	11.09	11891
2011-04-21	11.08	11.12	11.08	11.08	10070
2011-04-25	11.13	11.18	11.11	11.15	19150
2011-04-26	11.20	11.24	11.15	11.24	30958
2011-04-27	11.22	11.25	11.17	11.20	9262
2011-04-28	11.20	11.24	11.16	11.17	7981
2011-04-29	11.17	11.27	11.15	11.19	9159
2011-05-02	11.28	11.30	11.15	11.21	19821
2011-05-03	11.19	11.25	11.19	11.25	10018
2011-05-04	11.23	11.40	11.23	11.28	17055
2011-05-05	11.33	11.49	11.33	11.41	26820
2011-05-06	11.35	12.10	11.24	11.42	49887
2011-05-09	11.43	11.51	11.42	11.42	3108
2011-05-10	11.39	11.55	11.39	11.43	6900
2011-05-11	11.51	11.51	11.39	11.51	14163
2011-05-12	11.57	11.62	11.51	11.54	9407
2011-05-13	11.63	11.63	11.52	11.53	8015
2011-05-16	11.59	11.59	11.53	11.53	11896
2011-05-17	11.58	11.69	11.51	11.69	10259
2011-05-18	11.66	11.77	11.66	11.77	21315
2011-05-19	11.80	11.82	11.69	11.82	8963
2011-05-20	11.73	11.92	11.73	11.78	11232
2011-05-23	11.88	11.93	11.77	11.90	14456
2011-05-24	11.89	11.90	11.86	11.90	12203
2011-05-25	11.88	11.91	11.82	11.90	18665
2011-05-26	11.92	11.92	11.81	11.81	18657
2011-05-27	11.90	11.91	11.83	11.91	10833
2011-05-31	11.91	11.91	11.85	11.89	12416
2011-06-01	11.91	11.91	11.85	11.86	17438
2011-06-02	11.89	11.96	11.85	11.96	11347
2011-06-03	11.92	12.07	11.91	11.91	13945
2011-06-06	11.95	12.10	11.94	11.95	11345
2011-06-07	12.01	12.08	11.96	12.03	4614
2011-06-08	11.96	12.00	11.93	12.00	4396
2011-06-09	11.99	11.99	11.74	11.85	13191
2011-06-10	11.85	11.94	11.82	11.85	10942
2011-06-13	11.92	11.94	11.82	11.91	2490
2011-06-14	11.93	11.95	11.86	11.88	6530
2011-06-15	11.85	11.95	11.85	11.89	3643
2011-06-16	11.82	11.92	11.81	11.81	23922
2011-06-17	11.91	11.95	11.90	11.94	9501
2011-06-20	11.98	11.98	11.86	11.90	13361
2011-06-21	11.97	11.98	11.94	11.96	6451
2011-06-22	11.85	12.07	11.66	11.74	48709
2011-06-23	11.76	11.81	11.74	11.75	15892
2011-06-24	11.76	11.92	11.76	11.89	14792
2011-06-27	11.86	11.94	11.82	11.83	13297
2011-06-28	11.83	11.93	11.83	11.87	4241
2011-06-29	11.87	11.95	11.74	11.95	11786
2011-06-30	11.91	11.98	11.90	11.93	6118
2011-07-01	11.90	12.00	11.90	12.00	6288
2011-07-05	12.00	12.15	11.97	12.12	8940
2011-07-06	12.18	12.33	12.13	12.33	9824
2011-07-07	12.23	12.30	12.17	12.20	6198
2011-07-08	12.25	12.27	12.16	12.18	5683
2011-07-11	12.16	12.28	12.16	12.23	5180
2011-07-12	12.23	12.23	12.13	12.15	5415
2011-07-13	12.23	12.23	12.10	12.23	6032
2011-07-14	12.19	12.32	12.19	12.20	15604
2011-07-15	12.26	12.26	12.19	12.19	3255
2011-07-18	12.23	12.28	12.11	12.11	9435
2011-07-19	12.18	12.24	12.12	12.17	6308
2011-07-20	12.14	12.25	12.13	12.25	8287
2011-07-21	12.30	12.30	12.27	12.27	2327
2011-07-22	12.30	12.35	12.15	12.35	10581
2011-07-25	12.35	12.35	12.24	12.34	4465
2011-07-26	12.20	12.25	12.10	12.14	14538
2011-07-27	12.18	12.18	12.05	12.05	13301
2011-07-28	12.12	12.12	11.75	12.03	15619
2011-07-29	12.03	12.03	11.45	11.45	20085
2011-08-01	11.70	12.11	11.62	11.92	23496
2011-08-02	11.83	12.02	11.83	11.94	3539
2011-08-03	12.03	12.23	11.95	12.23	8713
2011-08-04	12.33	12.35	12.17	12.26	25701
2011-08-05	12.26	12.30	12.20	12.26	17071
2011-08-08	12.12	12.12	11.35	11.43	24685
2011-08-09	11.67	11.73	11.34	11.73	10504
2011-08-10	11.65	11.98	11.65	11.95	22426
2011-08-11	12.08	12.45	11.80	12.35	23126
2011-08-12	12.35	12.35	12.00	12.17	32923
2011-08-15	12.14	12.17	12.14	12.17	4188
2011-08-16	12.27	12.27	12.21	12.23	3526
2011-08-17	12.31	12.31	12.11	12.18	12841
2011-08-18	12.14	12.29	12.14	12.29	8129
2011-08-19	12.21	12.37	12.21	12.37	7751
2011-08-22	12.40	13.15	12.37	12.85	23044
2011-08-23	12.84	12.84	12.55	12.62	16980
2011-08-24	12.67	12.67	12.45	12.45	5288
2011-08-25	12.50	12.54	12.25	12.26	27317
2011-08-26	12.31	12.32	12.22	12.24	5524
2011-08-29	12.38	12.38	12.14	12.14	26747
2011-08-30	12.15	12.21	12.14	12.21	8716
2011-08-31	12.29	12.29	12.19	12.21	4181
2011-09-01	12.34	12.38	12.26	12.26	4128
2011-09-02	12.21	12.31	12.21	12.27	5462
2011-09-06	12.36	12.42	12.28	12.42	8823
2011-09-07	12.43	12.46	12.31	12.31	17345
2011-09-08	12.27	12.38	12.25	12.27	14274
2011-09-09	12.24	12.36	12.19	12.29	11209
2011-09-12	12.32	12.38	12.28	12.29	6229
2011-09-13	12.25	12.30	12.21	12.23	13835
2011-09-14	12.20	12.28	12.15	12.23	7010
2011-09-15	12.26	12.26	12.17	12.24	10600
2011-09-16	12.16	12.26	12.15	12.26	11949
2011-09-19	12.35	12.35	12.25	12.25	8873
2011-09-20	12.35	12.39	12.30	12.38	9316
2011-09-21	12.39	12.85	12.36	12.66	16127
2011-09-22	12.64	12.66	12.54	12.57	14473
2011-09-23	12.56	12.60	12.51	12.53	2332
2011-09-26	12.64	12.80	12.60	12.75	4840
2011-09-27	12.80	12.86	12.08	12.45	53101
2011-09-28	12.48	12.61	12.48	12.58	11569
2011-09-29	12.58	12.64	12.53	12.60	5756
2011-09-30	12.59	12.66	12.59	12.60	5002
2011-10-03	12.62	12.64	12.46	12.46	8172
2011-10-04	12.35	12.40	12.26	12.26	6150
2011-10-05	12.20	12.54	12.20	12.29	25522
2011-10-06	12.33	12.37	12.20	12.24	5993
2011-10-07	12.32	12.32	12.19	12.25	2920
2011-10-10	12.45	12.45	12.26	12.41	11039
2011-10-11	12.54	12.54	12.40	12.44	5274
2011-10-12	12.48	12.48	12.32	12.32	7737
2011-10-13	12.32	12.59	12.32	12.59	9103
2011-10-14	12.69	12.83	12.52	12.55	15046
2011-10-17	12.48	12.72	12.48	12.65	4188
2011-10-18	12.73	12.73	12.39	12.57	11618
2011-10-19	12.68	12.68	12.54	12.54	10607
2011-10-20	12.55	12.63	12.52	12.61	5485
2011-10-21	12.68	12.71	12.52	12.58	16118
2011-10-24	12.69	12.72	12.57	12.61	19238
2011-10-25	12.70	12.70	12.58	12.61	8088
2011-10-26	12.50	12.59	12.48	12.49	28613
2011-10-27	12.43	12.58	12.43	12.55	5485
2011-10-28	12.58	12.70	12.58	12.63	4820
2011-10-31	12.59	12.73	12.59	12.61	2322
2011-11-01	12.54	12.70	12.42	12.44	15727
2011-11-02	12.45	12.56	12.45	12.55	8173
2011-11-03	12.66	12.66	12.35	12.47	20506
2011-11-04	12.54	12.58	12.46	12.51	8673
2011-11-07	12.51	12.67	12.51	12.67	10494
2011-11-08	12.67	12.83	12.67	12.83	11135
2011-11-09	12.85	12.85	12.70	12.82	15993
2011-11-10	12.85	12.85	12.71	12.82	7162
2011-11-11	12.83	12.83	12.66	12.67	9447
2011-11-14	12.74	12.90	12.67	12.90	7068
2011-11-15	12.90	12.90	12.80	12.88	7455
2011-11-16	12.88	12.88	12.55	12.66	23865
2011-11-17	12.74	12.85	12.70	12.78	11762
2011-11-18	12.83	12.87	12.78	12.80	9304
2011-11-21	12.80	12.90	12.75	12.90	28893
2011-11-22	12.93	12.97	12.92	12.97	7517
2011-11-23	12.97	13.00	12.92	12.92	4112
2011-11-25	12.99	13.02	12.86	13.02	2750
2011-11-28	13.02	13.02	12.93	12.96	1516
2011-11-29	12.83	12.99	12.83	12.89	4188
2011-11-30	12.99	13.02	12.77	12.77	14705
2011-12-01	12.83	12.90	12.83	12.89	4680
2011-12-02	13.01	13.04	12.90	12.95	3254
2011-12-05	12.99	12.99	12.90	12.99	3615
2011-12-06	12.95	13.04	12.92	13.04	6657
2011-12-07	13.04	13.10	13.04	13.10	2901
2011-12-08	13.10	13.10	12.95	12.95	6401
2011-12-09	12.95	13.10	12.88	13.00	6871
2011-12-12	12.99	13.01	12.91	13.00	2218
2011-12-13	12.93	13.19	12.87	12.96	7503
2011-12-14	12.89	13.19	12.89	13.07	15726
2011-12-15	13.03	13.34	12.95	13.16	36764
2011-12-16	13.16	13.19	13.06	13.11	14318
2011-12-19	13.17	13.28	13.13	13.24	9705
2011-12-20	13.13	13.18	13.02	13.12	14595
2011-12-21	13.05	13.17	13.03	13.12	11704
2011-12-22	13.11	13.15	13.08	13.15	1529
2011-12-23	13.15	13.15	13.05	13.10	7429
2011-12-27	13.08	13.12	13.05	13.05	5887
2011-12-28	13.02	13.05	13.01	13.02	1144
2011-12-29	13.02	13.19	12.97	13.06	13116
2011-12-30	13.03	13.11	13.03	13.06	5856
2012-01-03	13.03	13.16	13.00	13.00	3742
2012-01-04	12.99	13.00	12.80	12.91	29228
2012-01-05	12.86	13.04	12.86	12.95	23775
2012-01-06	12.98	13.03	12.94	12.96	12272
2012-01-09	12.96	13.11	12.96	13.01	10326
2012-01-10	13.01	13.12	13.00	13.02	31736
2012-01-11	13.01	13.07	13.01	13.07	7371
2012-01-12	13.12	13.30	13.12	13.20	8483
2012-01-13	13.20	13.29	13.20	13.28	5159
2012-01-17	13.44	13.44	13.26	13.28	13617
2012-01-18	13.35	13.35	13.26	13.34	16582
2012-01-19	13.32	13.35	13.29	13.33	20936
2012-01-20	13.24	13.35	13.24	13.32	14791
2012-01-23	13.36	13.38	13.32	13.38	17096
2012-01-24	13.42	13.45	13.27	13.27	23323
2012-01-25	13.23	13.45	13.23	13.41	12586
2012-01-26	13.45	13.58	13.40	13.45	20068
2012-01-27	13.53	13.54	13.45	13.50	24188
2012-01-30	13.50	13.60	13.50	13.54	15612
2012-01-31	13.51	13.68	13.51	13.68	13432
2012-02-01	13.73	13.85	13.73	13.78	28489
2012-02-02	13.83	13.87	13.83	13.84	16166
2012-02-03	13.91	13.91	13.80	13.86	22448
2012-02-06	13.74	13.77	13.70	13.74	19504
2012-02-07	13.68	13.83	13.66	13.83	21486
2012-02-08	13.82	13.83	13.75	13.78	24493
2012-02-09	13.75	13.79	13.61	13.72	14467
2012-02-10	13.75	13.84	13.73	13.84	8353
2012-02-13	13.84	13.87	13.78	13.83	12929
2012-02-14	13.78	13.79	13.65	13.65	11516
2012-02-15	13.65	13.78	13.65	13.78	5961
2012-02-16	13.67	13.81	13.60	13.70	33789
2012-02-17	13.77	13.83	13.62	13.62	23074
2012-02-21	13.71	13.81	13.60	13.71	30545
2012-02-22	13.71	13.73	13.61	13.73	13431
2012-02-23	13.75	13.76	13.60	13.60	27089
2012-02-24	13.68	13.85	13.63	13.85	9694
2012-02-27	13.85	13.88	13.80	13.80	15481
2012-02-28	13.64	13.96	13.64	13.96	23641
2012-02-29	13.96	14.07	13.96	14.05	29056
2012-03-01	14.05	14.18	13.92	14.08	39390
2012-03-02	14.15	14.32	14.10	14.24	24539
2012-03-05	14.24	14.28	14.14	14.14	13244
2012-03-06	14.22	14.22	14.15	14.15	5766
2012-03-07	14.20	14.30	14.03	14.04	27191
2012-03-08	14.04	14.06	13.71	13.73	50437
2012-03-09	13.70	13.81	13.69	13.76	14286
2012-03-12	13.76	13.84	13.76	13.82	14141
2012-03-13	13.90	14.00	13.82	13.82	21521
2012-03-14	13.89	13.95	13.70	13.71	13360
2012-03-15	13.69	13.83	13.17	13.28	70258
2012-03-16	13.21	13.28	13.00	13.05	21147
2012-03-19	13.12	13.19	12.90	13.05	18267
2012-03-20	13.15	13.15	13.01	13.09	20327
2012-03-21	13.09	13.11	13.05	13.07	10405
2012-03-22	13.10	13.19	13.02	13.15	14792
2012-03-23	13.20	13.44	13.15	13.38	24059
2012-03-26	13.38	13.38	13.05	13.19	21537
2012-03-27	13.09	13.13	13.01	13.10	22198
2012-03-28	13.16	13.33	13.12	13.33	4855
2012-03-29	13.39	13.40	13.22	13.40	19980
2012-03-30	13.46	13.46	13.40	13.46	7286
2012-04-02	13.47	13.66	13.46	13.55	12344
2012-04-03	13.51	13.60	13.28	13.47	19049
2012-04-04	13.48	13.55	13.27	13.37	12088
2012-04-05	13.37	13.56	13.36	13.50	4367
2012-04-09	13.49	13.65	13.48	13.49	20608
2012-04-10	13.58	13.60	13.50	13.50	9609
2012-04-11	13.50	13.50	13.48	13.50	9522
2012-04-12	13.50	13.50	13.41	13.50	9597
2012-04-13	13.45	13.52	13.45	13.50	6524
2012-04-16	13.44	13.53	13.44	13.53	12705
2012-04-17	13.51	13.65	13.48	13.65	14384
2012-04-18	13.73	13.78	13.64	13.78	11162
2012-04-19	13.87	13.90	13.53	13.64	29358
2012-04-20	13.75	13.75	13.65	13.65	3971
2012-04-23	13.72	13.86	13.70	13.86	8665
2012-04-24	13.90	14.66	13.77	14.13	130457
2012-04-25	14.26	14.26	13.86	13.86	50926
2012-04-26	13.98	14.18	13.95	14.05	15563
2012-04-27	14.15	14.15	14.03	14.14	5107
2012-04-30	14.14	14.14	14.05	14.07	8889
2012-05-01	14.17	14.17	14.10	14.12	14528
2012-05-02	14.06	14.17	13.96	13.99	8531
2012-05-03	14.09	14.17	13.99	14.10	7760
2012-05-04	13.93	14.02	13.78	14.02	21491
2012-05-07	14.04	14.15	14.02	14.09	23903
2012-05-08	14.07	14.07	13.86	13.86	17239
2012-05-09	13.94	13.94	13.94	13.94	1487
2012-05-10	13.99	13.99	13.87	13.92	17130
2012-05-11	13.95	14.05	13.94	14.05	7446
2012-05-14	14.12	14.16	14.05	14.05	8468
2012-05-15	14.10	14.10	13.97	14.06	5674
2012-05-16	14.08	14.11	13.85	13.90	26491
2012-05-17	13.97	13.97	13.76	13.76	18546
2012-05-18	13.82	13.88	13.76	13.82	9492
2012-05-21	13.78	13.84	13.68	13.79	14842
2012-05-22	13.82	13.82	13.79	13.79	7868
2012-05-23	13.78	13.92	13.72	13.92	10471
2012-05-24	13.94	13.94	13.76	13.80	5916
2012-05-25	13.75	13.91	13.75	13.79	13099
2012-05-29	13.93	13.95	13.81	13.95	16246
2012-05-30	13.96	13.96	13.92	13.92	2359
2012-05-31	13.71	13.96	13.71	13.92	10993
2012-06-01	13.94	13.96	13.89	13.95	6665
2012-06-04	13.80	13.85	13.74	13.79	14371
2012-06-05	13.85	13.86	13.74	13.74	22775
2012-06-06	13.78	13.86	13.78	13.79	7925
2012-06-07	13.83	13.83	13.65	13.78	9530
2012-06-08	13.84	13.84	13.75	13.83	13390
2012-06-11	13.85	13.95	13.74	13.85	17546
2012-06-12	13.87	13.87	13.69	13.74	4334
2012-06-13	13.73	13.73	13.63	13.67	9675
2012-06-14	13.76	13.77	13.76	13.76	14556
2012-06-15	13.82	13.82	13.67	13.67	7931
2012-06-18	13.77	13.81	13.72	13.81	18842
2012-06-19	13.85	13.85	13.76	13.83	8099
2012-06-20	13.83	13.84	13.76	13.76	10328
2012-06-21	13.80	13.84	13.73	13.84	7175
2012-06-22	13.84	13.85	13.83	13.85	10025
2012-06-25	13.84	13.96	13.82	13.82	10732
2012-06-26	13.94	13.96	13.88	13.96	8918
2012-06-27	13.98	14.01	13.87	14.01	14009
2012-06-28	14.05	14.05	13.95	13.99	19042
2012-06-29	14.04	14.04	13.97	13.97	13372
2012-07-02	14.03	14.03	13.92	13.95	17628
2012-07-03	13.90	13.95	13.90	13.95	6398
2012-07-05	13.95	14.04	13.95	13.99	5173
2012-07-06	13.95	14.00	13.82	13.87	16516
2012-07-09	13.97	14.01	13.95	13.97	7224
2012-07-10	14.01	14.07	13.96	13.96	10793
2012-07-11	14.05	14.05	13.96	14.03	7607
2012-07-12	14.03	14.05	13.94	13.94	11567
2012-07-13	14.04	14.06	13.81	13.99	14800
2012-07-16	14.08	14.08	13.98	13.98	10832
2012-07-17	14.09	14.09	13.97	13.97	10447
2012-07-18	14.05	14.09	14.00	14.01	8979
2012-07-19	14.09	14.09	13.90	13.93	26242
2012-07-20	13.91	13.99	13.87	13.95	10732
2012-07-23	14.02	14.05	13.98	14.04	6680
2012-07-24	14.10	14.10	14.06	14.07	10471
2012-07-25	14.16	14.18	14.09	14.18	5866
2012-07-26	14.26	14.30	14.25	14.30	10272
2012-07-27	14.44	14.44	14.35	14.40	14464
2012-07-30	14.45	14.45	14.39	14.39	7540
2012-07-31	14.42	14.42	14.41	14.42	17108
2012-08-01	14.42	14.42	14.30	14.30	19509
2012-08-02	14.39	14.39	14.26	14.26	9358
2012-08-03	14.26	14.34	14.26	14.26	6023
2012-08-06	14.21	14.32	14.21	14.27	7027
2012-08-07	14.32	14.39	14.28	14.38	12705
2012-08-08	14.34	14.34	14.27	14.28	16753
2012-08-09	14.29	14.31	14.22	14.27	7164
2012-08-10	14.28	14.34	14.20	14.33	16908
2012-08-13	14.37	14.37	14.10	14.20	17452
2012-08-14	14.24	14.32	14.24	14.30	6591
2012-08-15	14.37	14.37	14.17	14.37	10110
2012-08-16	14.44	14.44	14.04	14.22	24583
2012-08-17	14.14	14.37	14.14	14.37	11374
2012-08-20	14.42	14.42	14.00	14.08	32886
2012-08-21	14.05	14.11	13.95	13.95	16660
2012-08-22	13.90	13.91	13.81	13.89	22711
2012-08-23	13.84	14.00	13.84	13.95	24250
2012-08-24	14.02	14.02	13.96	13.96	7333
2012-08-27	13.95	14.05	13.88	13.89	24281
2012-08-28	13.98	14.01	13.91	14.01	2098
2012-08-29	14.11	14.14	14.01	14.14	15330
2012-08-30	14.18	14.18	14.03	14.18	12689
2012-08-31	14.26	14.26	14.04	14.04	13129
2012-09-04	13.99	14.04	13.97	13.98	13755
2012-09-05	14.08	14.08	13.95	14.05	8106
2012-09-06	14.09	14.09	13.95	13.96	12500
2012-09-07	13.81	14.03	13.81	14.02	24270
2012-09-10	14.02	14.02	13.92	13.93	6157
2012-09-11	13.98	14.00	13.94	13.98	6320
2012-09-12	14.02	14.07	13.96	14.04	11838
2012-09-13	14.07	14.08	14.04	14.04	3949
2012-09-14	14.11	14.22	14.06	14.06	7569
2012-09-17	14.14	14.21	13.98	13.99	8047
2012-09-18	14.10	14.12	14.00	14.07	8753
2012-09-19	14.10	14.21	14.10	14.11	10409
2012-09-20	14.13	14.19	14.11	14.12	8779
2012-09-21	14.19	14.30	14.19	14.27	11521
2012-09-24	14.30	14.32	14.21	14.26	6967
2012-09-25	14.30	14.45	14.29	14.45	35714
2012-09-26	14.45	14.46	14.29	14.43	9942
2012-09-27	14.44	14.48	14.30	14.30	9348
2012-09-28	14.20	14.45	14.20	14.43	12645
2012-10-01	14.43	14.59	14.43	14.59	12245
2012-10-02	14.60	14.60	14.50	14.59	9356
2012-10-03	14.58	14.60	14.57	14.59	11676
2012-10-04	14.60	14.60	14.50	14.59	10237
2012-10-05	14.67	14.67	14.59	14.64	11458
2012-10-08	14.65	14.66	14.58	14.64	7006
2012-10-09	14.58	14.58	14.35	14.35	15746
2012-10-10	14.35	14.35	14.13	14.20	12166
2012-10-11	14.22	14.30	14.22	14.30	2832
2012-10-12	14.33	14.39	14.30	14.37	15420
2012-10-15	14.43	14.49	14.42	14.49	9761
2012-10-16	14.49	14.57	14.49	14.57	14373
2012-10-17	14.57	14.60	14.51	14.60	5449
2012-10-18	14.55	14.60	14.50	14.59	17444
2012-10-19	14.60	14.60	14.53	14.60	5995
2012-10-22	14.60	14.60	14.54	14.58	8957
2012-10-23	14.60	14.60	14.52	14.54	9151
2012-10-24	14.62	14.68	14.50	14.67	9032
2012-10-25	14.73	14.78	14.58	14.69	14159
2012-10-26	14.70	14.70	14.64	14.68	14565
2012-10-31	14.77	14.77	14.53	14.68	6173
2012-11-01	14.67	14.75	14.65	14.74	8009
2012-11-02	14.82	14.82	14.53	14.65	13818
2012-11-05	14.73	14.73	14.23	14.35	22787
2012-11-06	14.28	14.42	14.28	14.34	12359
2012-11-07	14.34	14.55	14.34	14.45	9732
2012-11-08	14.46	14.68	14.46	14.66	9719
2012-11-09	14.69	14.82	14.68	14.80	8196
2012-11-12	14.90	14.90	14.66	14.84	16827
2012-11-13	14.76	14.76	14.55	14.64	26126
2012-11-14	14.75	14.81	14.63	14.64	11347
2012-11-15	14.67	14.67	14.14	14.30	24036
2012-11-16	14.35	14.58	14.35	14.41	9096
2012-11-19	14.56	14.79	14.56	14.79	21341
2012-11-20	14.86	14.86	14.60	14.77	23966
2012-11-21	14.83	14.85	14.76	14.85	11498
2012-11-23	14.84	14.85	14.74	14.75	8838
2012-11-26	14.67	14.70	14.57	14.57	9736
2012-11-27	14.59	14.65	14.59	14.61	19804
2012-11-28	14.65	14.80	14.65	14.80	11853
2012-11-29	14.80	14.86	14.77	14.85	7894
2012-11-30	14.81	14.82	14.68	14.68	11803
2012-12-03	14.76	14.79	14.68	14.71	7129
2012-12-04	14.65	14.75	14.59	14.60	12085
2012-12-05	14.60	14.67	14.55	14.60	18119
2012-12-06	14.56	14.58	14.41	14.45	26351
2012-12-07	14.45	14.46	14.33	14.38	22311
2012-12-10	14.37	14.38	14.22	14.26	22903
2012-12-11	14.17	14.39	14.17	14.39	15027
2012-12-12	14.39	14.48	14.30	14.30	17759
2012-12-13	14.36	14.36	14.19	14.24	22778
2012-12-14	14.25	14.29	14.14	14.22	17335
2012-12-17	14.23	14.23	13.80	13.89	31126
2012-12-18	13.98	13.98	13.76	13.80	16897
2012-12-19	13.79	14.04	13.79	13.92	43960
2012-12-20	14.00	14.21	13.97	14.03	25059
2012-12-21	14.13	14.24	14.03	14.12	18811
2012-12-24	14.15	14.15	13.96	14.07	8172
2012-12-26	14.09	14.13	13.95	14.08	8040
2012-12-27	14.14	14.42	13.94	14.16	14770
2012-12-28	14.15	14.30	13.93	14.24	18267
2012-12-31	14.24	14.30	14.16	14.27	26784
2013-01-02	14.47	14.66	14.28	14.57	22800
2013-01-03	14.53	14.76	14.51	14.55	14000
2013-01-04	14.54	14.71	14.54	14.58	15512
2013-01-07	14.62	15.09	14.59	15.00	38672
2013-01-08	14.90	14.95	14.73	14.75	25999
2013-01-09	14.73	14.90	14.73	14.80	10593
2013-01-10	14.75	14.90	14.70	14.72	7166
2013-01-11	14.72	14.94	14.58	14.59	15232
2013-01-14	14.67	14.77	14.55	14.55	20955
2013-01-15	14.55	14.65	14.46	14.49	21703
2013-01-16	14.46	14.69	14.40	14.60	20710
2013-01-17	14.54	14.66	14.54	14.59	12560
2013-01-18	14.67	14.67	14.54	14.54	6389
2013-01-22	14.54	14.88	14.50	14.54	13849
2013-01-23	14.62	14.70	14.62	14.69	10966
2013-01-24	14.74	14.80	14.74	14.79	2508
2013-01-25	14.84	14.97	14.80	14.97	15896
2013-01-28	14.97	14.98	14.72	14.87	36144
2013-01-29	14.87	14.87	14.75	14.85	10011
2013-01-30	14.98	15.01	14.77	14.90	25477
2013-01-31	14.96	14.96	14.74	14.89	18481
2013-02-01	14.91	15.18	14.90	14.93	20165
2013-02-04	15.12	15.12	15.01	15.05	10967
2013-02-05	15.06	15.22	15.04	15.04	10262
2013-02-06	15.15	15.24	15.00	15.22	13867
2013-02-07	15.07	15.24	15.07	15.24	12714
2013-02-08	15.22	15.26	15.22	15.26	2964
2013-02-11	15.26	15.26	15.20	15.25	4983
2013-02-12	15.21	15.85	15.21	15.41	17150
2013-02-13	15.35	15.50	15.32	15.36	12779
2013-02-14	15.33	15.35	15.02	15.02	8059
2013-02-15	15.24	15.25	14.86	14.91	8180
2013-02-19	15.12	15.12	14.71	14.88	16704
2013-02-20	14.86	15.30	14.77	14.82	13540
2013-02-21	14.77	15.17	14.62	14.75	45803
2013-02-22	14.64	15.01	14.64	14.65	21641
2013-02-25	14.72	14.72	14.54	14.60	8361
2013-02-26	14.60	14.66	14.46	14.57	5916
2013-02-27	14.58	14.69	14.53	14.68	4864
2013-02-28	14.65	14.93	14.65	14.90	5012
2013-03-01	14.90	14.90	14.80	14.84	11391
2013-03-04	14.88	14.91	14.64	14.73	6959
2013-03-05	14.87	14.95	14.72	14.72	7696
2013-03-06	14.72	15.05	14.72	14.82	4361
2013-03-07	14.86	14.96	14.78	14.87	6778
2013-03-08	14.85	14.85	14.53	14.55	6023
2013-03-11	14.53	14.66	14.53	14.62	11220
2013-03-12	14.67	14.70	14.64	14.67	6544
2013-03-13	14.77	14.77	14.66	14.69	3368
2013-03-14	14.70	14.70	14.33	14.45	15277
2013-03-15	14.35	14.42	13.95	14.23	18656
2013-03-18	14.22	14.22	13.90	14.09	27387
2013-03-19	14.01	14.17	13.95	14.01	11568
2013-03-20	14.46	14.72	14.21	14.61	13368
2013-03-21	14.55	14.70	14.42	14.42	9899
2013-03-22	14.70	14.70	14.43	14.60	5375
2013-03-25	14.53	14.53	14.22	14.31	16159
2013-03-26	14.46	14.46	14.02	14.12	22944
2013-03-27	14.04	14.22	13.90	13.94	29961
2013-03-28	13.87	14.18	13.87	14.06	15684
2013-04-01	14.14	14.34	14.01	14.07	7360
2013-04-02	13.92	14.09	13.91	14.02	35252
2013-04-03	14.10	14.10	13.96	13.97	8643
2013-04-04	14.07	14.07	13.79	13.79	11376
2013-04-05	13.80	14.10	13.80	14.10	6509
2013-04-08	14.04	14.07	14.03	14.05	3803
2013-04-09	13.91	14.10	13.87	14.09	15479
2013-04-10	13.99	14.10	13.91	14.00	12157
2013-04-11	14.00	14.00	13.93	14.00	6589
2013-04-12	14.00	14.07	13.97	14.07	3768
2013-04-15	14.10	14.10	13.96	14.06	7601
2013-04-16	14.03	14.36	13.98	14.09	5314
2013-04-17	14.10	14.12	14.05	14.06	5542
2013-04-18	14.14	14.14	14.01	14.09	7032
2013-04-19	14.06	14.15	14.06	14.14	3379
2013-04-22	14.18	14.18	14.01	14.12	2900
2013-04-23	14.22	14.22	14.06	14.14	10889
2013-04-24	14.07	14.11	14.02	14.02	16338
2013-04-25	14.05	14.10	14.00	14.05	19232
2013-04-26	14.05	14.17	14.05	14.17	7999
2013-04-29	14.14	14.26	14.14	14.24	2556
2013-04-30	14.23	14.23	14.21	14.21	788
2013-05-01	14.23	14.30	14.14	14.14	4376
2013-05-02	14.23	14.28	14.15	14.27	4546
2013-05-03	14.22	14.23	14.04	14.10	8567
2013-05-06	14.06	14.17	14.02	14.05	9530
2013-05-07	14.03	14.30	14.03	14.15	10071
2013-05-08	14.07	14.17	14.07	14.11	11253
2013-05-09	14.17	14.17	13.99	14.14	19819
2013-05-10	14.13	14.18	14.06	14.07	9889
2013-05-13	14.07	14.17	14.05	14.06	8778
2013-05-14	14.05	14.19	14.05	14.07	13190
2013-05-15	14.05	14.16	14.00	14.00	9591
2013-05-16	14.00	14.10	13.87	14.00	8612
2013-05-17	14.07	14.07	13.84	13.86	12277
2013-05-20	13.88	13.99	13.80	13.91	8162
2013-05-21	13.84	13.98	13.84	13.86	6583
2013-05-22	13.81	14.01	13.76	13.77	21576
2013-05-23	13.80	13.87	13.80	13.86	3302
2013-05-24	13.80	13.87	13.76	13.80	17482
2013-05-28	13.75	13.80	13.66	13.78	10335
2013-05-29	13.72	13.72	13.26	13.40	5677
2013-05-30	13.33	13.46	13.09	13.16	23543
2013-05-31	13.19	13.29	12.51	12.80	70739
2013-06-03	12.69	12.90	12.38	12.68	26857
2013-06-04	12.68	12.95	12.60	12.88	33593
2013-06-05	12.96	13.15	12.88	13.09	20033
2013-06-06	12.98	13.30	12.84	13.30	18613
2013-06-07	13.30	13.30	13.03	13.21	4796
2013-06-10	13.11	13.24	12.80	12.83	15752
2013-06-11	12.82	12.82	12.58	12.77	19688
2013-06-12	12.71	12.92	12.18	12.49	38883
2013-06-13	12.31	12.50	12.14	12.48	76522
2013-06-14	12.41	12.63	12.41	12.59	38725
2013-06-17	12.55	12.69	12.36	12.43	11063
2013-06-18	12.34	12.38	12.21	12.29	29178
2013-06-19	12.28	12.48	12.25	12.43	25596
2013-06-20	12.33	12.33	12.02	12.22	19831
2013-06-21	12.17	12.20	11.97	11.97	30418
2013-06-24	11.90	11.95	11.41	11.80	59897
2013-06-25	11.72	11.81	11.42	11.68	32323
2013-06-26	11.60	12.25	11.60	12.16	36754
2013-06-27	12.08	12.37	11.97	12.24	14749
2013-07-01	12.30	12.59	12.15	12.32	11004
2013-07-02	12.23	12.54	12.14	12.29	36943
2013-07-03	12.15	12.15	12.02	12.09	5574
2013-07-05	12.01	12.17	11.67	11.95	25030
2013-07-08	11.87	12.01	11.70	11.79	12504
2013-07-09	11.70	11.94	11.67	11.92	12924
2013-07-10	11.88	11.88	11.65	11.66	32602
2013-07-11	11.73	11.95	11.70	11.95	25381
2013-07-12	11.95	12.04	11.95	11.95	32668
2013-07-15	11.95	12.01	11.85	11.89	7489
2013-07-16	12.04	12.04	11.82	11.96	23665
2013-07-17	12.05	12.05	11.87	11.87	7675
2013-07-18	11.78	11.88	11.78	11.85	22823
2013-07-19	11.85	11.85	11.66	11.76	57751
2013-07-22	11.67	11.74	11.53	11.55	21257
2013-07-23	11.55	12.04	11.55	11.77	25056
2013-07-24	11.73	11.79	11.50	11.75	27331
2013-07-25	11.71	11.71	11.55	11.59	14111
2013-07-26	11.64	11.64	11.50	11.55	7189
2013-07-29	11.45	11.69	11.45	11.65	35215
2013-07-30	11.65	11.77	11.52	11.68	20019
2013-07-31	11.68	12.00	11.50	11.83	68524
2013-08-01	11.88	12.19	11.81	11.90	40669
2013-08-02	11.84	12.12	11.77	12.01	175413
2013-08-05	12.01	12.10	11.58	11.63	52991
2013-08-06	11.55	11.68	11.55	11.61	7155
2013-08-07	11.54	11.74	11.50	11.50	16183
2013-08-08	11.37	11.63	11.37	11.53	13484
2013-08-09	11.45	11.50	11.37	11.41	10157
2013-08-12	11.36	11.85	11.36	11.51	28252
2013-08-13	11.44	11.51	11.43	11.44	13879
2013-08-14	11.38	11.51	11.36	11.46	18310
2013-08-15	11.36	11.46	11.20	11.26	27520
2013-08-16	11.21	11.32	11.14	11.22	21296
2013-08-19	11.11	11.23	11.04	11.15	20821
2013-08-20	11.25	11.29	11.04	11.25	27977
2013-08-21	11.18	11.35	11.16	11.35	38745
2013-08-22	11.29	11.64	11.23	11.54	19729
2013-08-23	11.61	11.76	11.45	11.72	35807
2013-08-26	11.77	11.91	11.57	11.63	20586
2013-08-27	11.55	11.66	11.53	11.65	4537
2013-08-28	11.65	11.66	11.52	11.53	23068
2013-08-29	11.50	11.57	11.34	11.40	48692
2013-08-30	11.41	11.55	11.35	11.39	23154
2013-09-03	11.54	11.54	11.21	11.31	20079
2013-09-04	11.35	11.45	11.20	11.29	17702
2013-09-05	11.36	11.48	11.30	11.42	9654
2013-09-06	11.32	11.36	11.22	11.25	23984
2013-09-09	11.35	11.35	11.12	11.17	18075
2013-09-10	11.28	11.28	11.05	11.13	18204
2013-09-11	11.08	11.11	10.93	11.01	18830
2013-09-12	10.95	11.04	10.92	10.93	22805
2013-09-13	10.93	11.07	10.93	11.06	9809
2013-09-16	11.04	11.30	11.04	11.27	35007
2013-09-17	11.27	11.38	11.23	11.37	30291
2013-09-18	11.32	11.78	11.32	11.76	15522
2013-09-19	11.74	11.77	11.41	11.68	16455
2013-09-20	11.64	11.78	11.53	11.67	16051
2013-09-23	11.73	11.85	11.64	11.85	16277
2013-09-24	11.78	11.80	11.67	11.80	30385
2013-09-25	11.87	11.87	11.71	11.83	16965
2013-09-26	11.81	11.82	11.71	11.76	11777
2013-09-27	11.71	11.78	11.61	11.69	15477
2013-09-30	11.71	11.81	11.71	11.81	5709
2013-10-01	11.80	11.80	11.63	11.72	6280
2013-10-02	11.79	11.79	11.65	11.65	6217
2013-10-03	11.69	11.87	11.48	11.75	30945
2013-10-04	11.67	11.67	11.52	11.60	27638
2013-10-07	11.47	11.55	11.45	11.46	12410
2013-10-08	11.34	11.44	11.33	11.36	10433
2013-10-09	11.42	11.44	11.35	11.43	11179
2013-10-10	11.44	11.44	11.30	11.35	8343
2013-10-11	11.35	11.36	11.30	11.31	12221
2013-10-14	11.26	11.31	11.23	11.25	13821
2013-10-15	11.26	11.27	11.22	11.26	17519
2013-10-16	11.18	11.32	11.18	11.32	21327
2013-10-17	11.33	11.56	11.33	11.56	16194
2013-10-18	11.62	11.63	11.56	11.57	6933
2013-10-21	11.64	11.64	11.52	11.52	5514
2013-10-22	11.56	11.65	11.56	11.65	6374
2013-10-23	11.67	11.82	11.64	11.79	26597
2013-10-24	11.86	11.86	11.72	11.79	9906
2013-10-25	11.73	11.89	11.73	11.86	6776
2013-10-28	11.78	11.92	11.78	11.91	20316
2013-10-29	11.85	11.93	11.84	11.93	15383
2013-10-30	11.93	11.94	11.78	11.79	8540
2013-10-31	11.79	11.79	11.67	11.68	9824
2013-11-01	11.74	11.79	11.51	11.58	17449
2013-11-04	11.51	11.69	11.50	11.58	58014
2013-11-05	11.45	11.54	11.39	11.52	29114
2013-11-06	11.46	11.57	11.45	11.50	26638
2013-11-07	11.41	11.71	11.39	11.63	43255
2013-11-08	11.54	11.54	11.34	11.38	11129
2013-11-11	11.34	11.38	11.32	11.34	7713
2013-11-12	11.30	11.34	11.16	11.16	27247
2013-11-13	11.15	11.36	11.15	11.21	63345
2013-11-14	11.26	11.30	11.17	11.21	22336
2013-11-15	11.26	11.29	11.17	11.18	22927
2013-11-18	11.18	11.28	11.18	11.26	49323
2013-11-19	11.26	11.26	11.12	11.19	35983
2013-11-20	11.23	11.26	11.15	11.15	16525
2013-11-21	11.15	11.20	11.11	11.18	16215
2013-11-22	11.13	11.18	11.07	11.18	18638
2013-11-25	11.10	11.18	11.04	11.14	35696
2013-11-26	11.08	11.17	11.07	11.08	38600
2013-11-27	11.13	11.14	11.06	11.13	28144
2013-11-29	11.13	11.13	11.04	11.06	26037
2013-12-02	11.09	11.12	11.02	11.03	26081
2013-12-03	10.97	11.13	10.96	11.08	40828
2013-12-04	11.04	11.19	11.00	11.04	47683
2013-12-05	11.06	11.09	11.03	11.09	24522
2013-12-06	11.03	11.03	10.94	10.94	25215
2013-12-09	11.04	11.04	10.87	10.89	33989
2013-12-10	10.90	10.97	10.90	10.97	29480
2013-12-11	10.99	10.99	10.90	10.91	28089
2013-12-12	10.87	11.05	10.87	10.94	27338
2013-12-13	10.93	11.01	10.81	10.82	39636
2013-12-16	10.87	10.91	10.79	10.84	28329
2013-12-17	10.79	11.04	10.79	10.96	39059
2013-12-18	10.98	11.15	10.95	11.00	80693
2013-12-19	10.95	11.26	10.95	11.18	65153
2013-12-20	11.18	11.42	11.18	11.39	50866
2013-12-23	11.38	11.60	11.32	11.47	83369
2013-12-24	11.42	11.49	11.40	11.42	41802
2013-12-26	11.43	11.45	11.25	11.26	40839
2013-12-27	11.21	11.27	11.16	11.20	88830
2013-12-30	11.11	11.28	11.11	11.22	76120
2013-12-31	11.25	11.26	11.18	11.23	57674
2014-01-02	11.26	11.34	11.21	11.34	30260
2014-01-03	11.38	11.40	11.29	11.40	22996
2014-01-06	11.41	11.55	11.41	11.54	29413
2014-01-07	11.52	11.67	11.50	11.51	25834
2014-01-08	11.51	11.59	11.42	11.58	11970
2014-01-09	11.61	11.65	11.56	11.63	11871
2014-01-10	11.70	11.73	11.65	11.67	16120
2014-01-13	11.72	11.75	11.67	11.74	13928
2014-01-14	11.73	11.73	11.64	11.71	16419
2014-01-15	11.71	11.73	11.68	11.73	14304
2014-01-16	11.72	11.78	11.66	11.78	26219
2014-01-17	11.78	11.85	11.76	11.85	16251
2014-01-21	11.88	11.93	11.78	11.79	21205
2014-01-22	11.84	11.87	11.81	11.83	10687
2014-01-23	11.79	12.00	11.79	11.98	26231
2014-01-24	12.01	12.01	11.94	11.95	15159
2014-01-27	12.00	12.00	11.84	11.85	27078
2014-01-28	11.94	11.94	11.84	11.91	20882
2014-01-29	11.93	11.93	11.82	11.83	30711
2014-01-30	11.82	12.05	11.82	12.05	11600
2014-01-31	12.06	12.09	12.01	12.07	11734
2014-02-03	12.08	12.14	12.05	12.14	17098
2014-02-04	12.09	12.17	12.06	12.14	40354
2014-02-05	12.09	12.14	12.07	12.12	11094
2014-02-06	12.11	12.11	12.07	12.10	7734
2014-02-07	12.16	12.19	12.12	12.14	6682
2014-02-10	12.14	12.26	12.14	12.24	29940
2014-02-11	12.25	12.31	12.18	12.25	37333
2014-02-12	12.22	12.31	12.18	12.20	10901
2014-02-13	12.18	12.19	12.17	12.17	19254
2014-02-14	12.17	12.17	12.08	12.13	22675
2014-02-18	12.17	12.20	12.06	12.06	8018
2014-02-19	12.13	12.18	12.12	12.12	13946
2014-02-20	12.15	12.15	12.12	12.14	7904
2014-02-21	12.15	12.20	12.06	12.18	33812
2014-02-24	12.18	12.18	12.11	12.11	7222
2014-02-25	12.08	12.15	12.08	12.14	9124
2014-02-26	12.12	12.15	12.08	12.13	28619
2014-02-27	12.18	12.21	12.09	12.14	20332
2014-02-28	12.15	12.15	12.04	12.11	8401
2014-03-03	12.15	12.15	12.07	12.09	19072
2014-03-04	12.09	12.18	12.06	12.08	14825
2014-03-05	12.10	12.14	12.05	12.13	19678
2014-03-06	12.05	12.05	11.93	11.94	14939
2014-03-07	11.92	11.92	11.81	11.85	9086
2014-03-10	11.87	11.92	11.83	11.86	16361
2014-03-11	11.92	11.93	11.83	11.87	24006
2014-03-12	11.88	12.04	11.88	12.02	20759
2014-03-13	11.96	12.10	11.96	12.09	11278
2014-03-14	12.10	12.13	12.05	12.11	15190
2014-03-17	12.14	12.18	12.07	12.10	22190
2014-03-18	12.16	12.16	12.04	12.08	7045
2014-03-19	12.13	12.13	12.01	12.02	7352
2014-03-20	12.00	12.00	11.94	11.94	17106
2014-03-21	11.97	11.99	11.97	11.98	7224
2014-03-24	12.01	12.01	11.95	11.97	9509
2014-03-25	11.95	11.98	11.92	11.94	9778
2014-03-26	11.89	11.97	11.89	11.96	9388
2014-03-27	11.97	12.08	11.92	12.05	26445
2014-03-28	12.08	12.08	12.01	12.01	7660
2014-03-31	12.01	12.06	12.00	12.03	12928
2014-04-01	12.00	12.01	11.94	11.96	43290
2014-04-02	11.94	12.03	11.94	11.95	7179
2014-04-03	11.92	12.02	11.92	11.96	15840
2014-04-04	11.98	12.03	11.96	12.00	13415
2014-04-07	12.10	12.10	11.96	11.99	19192
2014-04-08	11.84	12.00	11.84	11.96	21895
2014-04-09	11.92	12.02	11.92	11.99	20620
2014-04-10	11.95	12.09	11.95	12.09	15729
2014-04-11	12.09	12.16	12.06	12.13	29884
2014-04-14	12.18	12.18	12.07	12.12	25312
2014-04-15	12.10	12.16	12.10	12.14	5790
2014-04-16	12.18	12.21	12.15	12.20	13301
2014-04-17	12.24	12.24	12.17	12.18	14432
2014-04-21	12.24	12.24	12.21	12.21	7466
2014-04-22	12.21	12.30	12.21	12.30	12729
2014-04-23	12.28	12.41	12.28	12.37	12922
2014-04-24	12.37	12.44	12.34	12.42	3688
2014-04-25	12.41	12.52	12.40	12.43	19077
2014-04-28	12.49	12.50	12.42	12.49	7803
2014-04-29	12.49	12.49	12.39	12.41	10692
2014-04-30	12.38	12.47	12.38	12.43	16893
2014-05-01	12.50	12.56	12.50	12.54	8796
2014-05-02	12.55	12.56	12.47	12.48	6670
2014-05-05	12.50	12.52	12.41	12.42	10912
2014-05-06	12.42	12.52	12.42	12.48	21835
2014-05-07	12.46	12.54	12.36	12.48	22312
2014-05-08	12.40	12.50	12.40	12.45	8127
2014-05-09	12.43	12.52	12.43	12.50	27888
2014-05-12	12.50	12.54	12.45	12.52	17502
2014-05-13	12.58	12.58	12.46	12.46	9404
2014-05-14	12.51	12.53	12.45	12.49	17934
2014-05-15	12.49	12.52	12.47	12.47	14360
2014-05-16	12.50	12.57	12.49	12.57	7052
2014-05-19	12.59	12.63	12.52	12.53	19053
2014-05-20	12.58	12.63	12.57	12.63	12056
2014-05-21	12.62	12.64	12.61	12.64	7160
2014-05-22	12.59	12.68	12.59	12.68	11323
2014-05-23	12.62	12.69	12.59	12.60	7633
2014-05-27	12.60	12.63	12.59	12.61	5134
2014-05-28	12.61	12.70	12.61	12.69	2994
2014-05-29	12.65	12.70	12.60	12.61	16263
2014-05-30	12.62	12.66	12.58	12.59	19901
2014-06-02	12.59	12.65	12.58	12.58	9843
2014-06-03	12.58	12.63	12.56	12.56	13959
2014-06-04	12.61	12.61	12.48	12.49	6960
2014-06-05	12.43	12.44	12.34	12.37	36828
2014-06-06	12.38	12.39	12.31	12.33	12277
2014-06-09	12.40	12.47	12.32	12.35	45437
2014-06-10	12.39	12.39	12.31	12.39	6697
2014-06-11	12.38	12.38	12.34	12.34	16274
2014-06-12	12.31	12.39	12.31	12.39	5916
2014-06-13	12.38	12.38	12.28	12.28	8124
2014-06-16	12.33	12.37	12.25	12.25	12236
2014-06-17	12.32	12.34	12.22	12.28	28273
2014-06-18	12.32	12.32	12.24	12.28	8472
2014-06-19	12.32	12.34	12.27	12.28	10648
2014-06-20	12.33	12.35	12.27	12.28	6015
2014-06-23	12.36	12.39	12.33	12.39	12097
2014-06-24	12.40	12.40	12.31	12.33	24719
2014-06-25	12.36	12.40	12.36	12.40	21264
2014-06-26	12.37	12.41	12.37	12.41	8564
2014-06-27	12.37	12.44	12.37	12.44	13365
2014-06-30	12.45	12.48	12.40	12.47	2672
2014-07-01	12.49	12.49	12.36	12.37	14311
2014-07-02	12.38	12.41	12.28	12.31	10080
2014-07-03	12.28	12.29	12.25	12.28	4717
2014-07-07	12.21	12.30	12.21	12.30	14654
2014-07-08	12.30	12.30	12.21	12.27	10201
2014-07-09	12.17	12.35	12.15	12.35	36607
2014-07-10	12.30	12.31	12.20	12.23	7659
2014-07-11	12.27	12.27	12.21	12.22	7196
2014-07-14	12.26	12.34	12.12	12.19	38647
2014-07-15	12.20	12.22	12.17	12.17	13366
2014-07-16	12.21	12.23	12.17	12.22	12984
2014-07-17	12.26	12.26	12.18	12.23	19431
2014-07-18	12.25	12.26	12.22	12.25	6511
2014-07-21	12.25	12.33	12.24	12.33	6857
2014-07-22	12.34	12.36	12.30	12.36	6929
2014-07-23	12.37	12.39	12.36	12.38	3627
2014-07-24	12.38	12.41	12.36	12.39	8235
2014-07-25	12.43	12.44	12.35	12.35	12383
2014-07-28	12.41	12.43	12.35	12.39	11577
2014-07-29	12.38	12.39	12.38	12.39	2628
2014-07-30	12.41	12.41	12.31	12.34	8873
2014-07-31	12.32	12.35	12.19	12.32	25318
2014-08-01	12.38	12.40	12.28	12.32	13072
2014-08-04	12.37	12.38	12.28	12.29	9391
2014-08-05	12.33	12.33	12.28	12.33	5400
2014-08-06	12.27	12.36	12.27	12.34	4785
2014-08-07	12.23	12.34	12.23	12.34	6043
2014-08-08	12.37	12.38	12.33	12.33	5306
2014-08-11	12.35	12.35	12.31	12.32	9487
2014-08-12	12.29	12.33	12.29	12.29	5423
2014-08-13	12.31	12.32	12.31	12.31	5177
2014-08-14	12.32	12.36	12.31	12.36	4683
2014-08-15	12.36	12.39	12.31	12.39	5351
2014-08-18	12.40	12.40	12.32	12.32	15223
2014-08-19	12.31	12.39	12.31	12.39	15287
2014-08-20	12.41	12.41	12.36	12.37	8086
2014-08-21	12.40	12.41	12.35	12.36	16879
2014-08-22	12.38	12.41	12.35	12.40	14577
2014-08-25	12.35	12.40	12.35	12.35	8044
2014-08-26	12.38	12.40	12.36	12.36	7925
2014-08-27	12.38	12.44	12.38	12.39	10481
2014-08-28	12.41	12.46	12.36	12.46	16316
2014-08-29	12.46	12.46	12.37	12.42	10001
2014-09-02	12.44	12.44	12.36	12.40	6815
2014-09-03	12.44	12.44	12.40	12.40	4658
2014-09-04	12.47	12.47	12.39	12.45	23221
2014-09-05	12.46	12.46	12.40	12.45	9250
2014-09-08	12.45	12.45	12.38	12.44	18505
2014-09-09	12.47	12.47	12.38	12.42	8621
2014-09-10	12.40	12.41	12.38	12.39	15218
2014-09-11	12.38	12.41	12.32	12.32	15625
2014-09-12	12.33	12.38	12.27	12.29	12329
2014-09-15	12.29	12.35	12.29	12.33	9471
2014-09-16	12.30	12.31	12.29	12.29	26593
2014-09-17	12.29	12.32	12.25	12.28	7280
2014-09-18	12.25	12.32	12.22	12.30	25253
2014-09-19	12.30	12.37	12.21	12.37	29428
2014-09-22	12.37	12.37	12.29	12.35	38406
2014-09-23	12.39	12.39	12.31	12.39	11984
2014-09-24	12.37	12.37	12.33	12.36	20627
2014-09-25	12.39	12.40	12.34	12.35	12492
2014-09-26	12.37	12.40	12.37	12.37	1127
2014-09-29	12.41	12.41	12.35	12.41	10490
2014-09-30	12.41	12.41	12.32	12.34	3490
2014-10-01	12.38	12.44	12.35	12.42	19210
2014-10-02	12.44	12.48	12.42	12.47	13035
2014-10-03	12.43	12.48	12.41	12.46	6660
2014-10-06	12.49	12.54	12.42	12.42	11897
2014-10-07	12.45	12.49	12.45	12.47	3434
2014-10-08	12.45	12.48	12.40	12.48	19651
2014-10-09	12.52	12.52	12.41	12.41	15503
2014-10-10	12.46	12.46	12.39	12.41	12260
2014-10-13	12.46	12.50	12.37	12.41	17933
2014-10-14	12.39	12.39	12.28	12.28	59383
2014-10-15	12.34	12.48	12.33	12.44	41088
2014-10-16	12.49	12.50	12.40	12.42	17751
2014-10-17	12.47	12.59	12.45	12.49	11646
2014-10-20	12.45	12.52	12.45	12.51	15380
2014-10-21	12.54	12.54	12.47	12.50	16504
2014-10-22	12.56	12.67	12.56	12.67	22214
2014-10-23	12.67	12.74	12.63	12.66	16626
2014-10-24	12.73	12.73	12.58	12.58	14924
2014-10-27	12.64	12.65	12.56	12.59	16735
2014-10-28	12.64	12.70	12.56	12.63	28169
2014-10-29	12.65	12.68	12.59	12.61	13445
2014-10-30	12.66	12.67	12.63	12.63	4571
2014-10-31	12.67	12.70	12.57	12.68	14850
2014-11-03	12.68	12.68	12.56	12.64	19626
2014-11-04	12.68	12.68	12.61	12.66	14700
2014-11-05	12.65	12.65	12.60	12.60	14667
2014-11-06	12.64	12.67	12.58	12.59	13828
2014-11-07	12.63	12.71	12.61	12.68	29381
2014-11-10	12.62	12.66	12.53	12.55	19923
2014-11-11	12.60	12.60	12.52	12.52	16826
2014-11-12	12.52	12.66	12.52	12.55	15662
2014-11-13	12.55	12.61	12.55	12.59	5352
2014-11-14	12.64	12.64	12.55	12.60	12612
2014-11-17	12.64	12.64	12.55	12.56	9328
2014-11-18	12.56	12.63	12.54	12.59	16820
2014-11-19	12.62	12.65	12.56	12.59	21951
2014-11-20	12.64	12.71	12.63	12.67	19697
2014-11-21	12.72	12.74	12.56	12.64	19368
2014-11-24	12.67	12.67	12.60	12.63	19622
2014-11-25	12.68	12.71	12.61	12.66	20318
2014-11-26	12.69	12.74	12.64	12.70	14532
2014-11-28	12.75	12.75	12.67	12.67	3533
2014-12-01	12.73	12.73	12.66	12.72	17328
2014-12-02	12.74	12.79	12.66	12.79	11989
2014-12-03	12.79	12.85	12.71	12.84	23655
2014-12-04	12.88	12.88	12.77	12.83	13130
2014-12-05	12.86	13.00	12.76	12.99	64154
2014-12-08	12.98	13.10	12.86	12.87	53793
2014-12-09	12.89	13.07	12.71	12.93	58171
2014-12-10	12.80	13.48	12.80	13.48	76096
2014-12-11	13.38	13.46	13.04	13.10	31227
2014-12-12	13.27	13.35	12.96	13.09	19799
2014-12-15	13.17	13.22	12.98	13.22	9693
2014-12-16	13.22	13.27	13.00	13.13	12271
2014-12-17	13.18	13.23	13.03	13.12	30440
2014-12-18	13.17	13.19	13.09	13.10	13051
2014-12-19	13.14	13.30	13.13	13.20	12692
2014-12-22	13.27	13.35	13.16	13.17	8373
2014-12-23	13.23	13.35	13.20	13.29	9672
2014-12-24	13.39	13.39	13.15	13.15	11581
2014-12-26	13.12	13.24	13.07	13.07	8400
2014-12-29	13.07	13.18	13.05	13.05	9685
2014-12-30	13.05	13.11	12.99	12.99	20777
2014-12-31	13.07	13.09	12.85	13.08	54769
2015-01-02	13.05	13.08	13.05	13.08	17419
2015-01-05	13.06	13.12	13.06	13.10	9450
2015-01-06	13.11	13.18	13.08	13.14	23868
2015-01-07	13.19	13.19	13.13	13.18	11610
2015-01-08	13.13	13.13	13.08	13.10	16004
2015-01-09	13.11	13.13	13.08	13.09	11714
2015-01-12	13.10	13.15	13.07	13.09	14838
2015-01-13	13.16	13.18	13.10	13.18	15071
2015-01-14	13.24	13.28	13.19	13.28	13154
2015-01-15	13.29	13.33	13.17	13.30	22638
2015-01-16	13.34	13.39	13.26	13.30	18208
2015-01-20	13.37	13.40	13.31	13.39	13784
2015-01-21	13.40	13.46	13.38	13.46	17948
2015-01-22	13.50	13.57	13.47	13.57	8533
2015-01-23	13.57	13.57	13.48	13.52	4705
2015-01-26	13.54	13.57	13.46	13.47	8451
2015-01-27	13.54	13.65	13.54	13.62	11065
2015-01-28	13.66	13.83	13.64	13.65	19653
2015-01-29	13.70	13.70	13.61	13.69	8334
2015-01-30	13.70	13.80	13.69	13.70	21083
2015-02-02	13.75	13.80	13.65	13.74	16289
2015-02-03	13.78	13.78	13.70	13.76	14413
2015-02-04	13.62	13.71	13.58	13.62	19045
2015-02-05	13.67	13.70	13.55	13.60	20117
2015-02-06	13.60	13.61	13.35	13.35	15001
2015-02-09	13.35	13.39	13.28	13.28	16157
2015-02-10	13.27	13.27	13.11	13.11	17938
2015-02-11	13.11	13.22	13.10	13.10	12633
2015-02-12	13.16	13.25	13.12	13.12	12535
2015-02-13	13.18	13.20	13.03	13.08	16698
2015-02-17	13.05	13.05	12.81	12.81	25968
2015-02-18	12.86	12.99	12.81	12.99	28459
2015-02-19	12.88	13.05	12.88	13.05	19073
2015-02-20	13.08	13.08	12.95	13.06	15114
2015-02-23	13.02	13.11	13.02	13.11	13427
2015-02-24	13.16	13.16	13.05	13.06	17553
2015-02-25	13.13	13.22	13.10	13.22	10837
2015-02-26	13.21	13.21	13.00	13.02	19591
2015-02-27	13.13	13.14	13.07	13.14	7603
2015-03-02	13.24	13.24	13.08	13.17	9864
2015-03-03	13.33	13.39	13.23	13.39	26992
2015-03-04	13.54	13.67	13.41	13.66	25801
2015-03-05	13.65	13.76	13.51	13.73	14317
2015-03-06	13.64	13.64	13.29	13.39	25387
2015-03-09	13.44	13.64	13.44	13.52	7844
2015-03-10	13.38	13.52	13.34	13.47	11821
2015-03-11	13.49	13.50	13.34	13.36	13824
2015-03-12	13.44	13.57	13.44	13.53	5923
2015-03-13	13.58	13.70	13.43	13.50	8472
2015-03-16	13.61	13.80	13.44	13.48	10340
2015-03-17	13.56	13.78	13.40	13.41	7111
2015-03-18	13.53	13.67	13.31	13.55	12182
2015-03-19	13.58	13.67	13.45	13.45	7147
2015-03-20	13.59	13.74	13.55	13.63	6248
2015-03-23	13.74	13.76	13.45	13.50	13875
2015-03-24	13.56	13.56	13.46	13.52	7303
2015-03-25	13.59	13.59	13.43	13.44	11205
2015-03-26	13.50	13.54	13.34	13.41	16886
2015-03-27	13.51	13.52	13.49	13.52	6508
2015-03-30	13.53	13.53	13.36	13.36	12083
2015-03-31	13.36	13.48	13.35	13.41	8495
2015-04-01	13.41	13.59	13.41	13.47	11582
2015-04-02	13.49	13.59	13.40	13.40	10150
2015-04-06	13.45	13.54	13.37	13.45	12048
2015-04-07	13.52	13.59	13.45	13.46	11253
2015-04-08	13.53	13.58	13.46	13.55	15781
2015-04-09	13.51	13.51	13.40	13.45	7823
2015-04-10	13.52	13.61	13.52	13.59	10750
2015-04-13	13.59	13.64	13.54	13.54	6756
2015-04-14	13.63	13.69	13.50	13.50	26007
2015-04-15	13.57	13.57	13.38	13.39	17128
2015-04-16	13.42	13.50	13.40	13.50	4652
2015-04-17	13.54	13.58	13.41	13.50	8462
2015-04-20	13.55	13.58	13.48	13.58	10835
2015-04-21	13.60	13.63	13.47	13.51	13207
2015-04-22	13.58	13.61	13.50	13.50	11860
2015-04-23	13.56	13.58	13.50	13.52	21494
2015-04-24	13.55	13.62	13.47	13.61	24105
2015-04-27	13.60	13.62	13.48	13.48	8774
2015-04-28	13.54	13.56	13.49	13.50	10830
2015-04-29	13.54	13.54	13.47	13.48	9509
2015-04-30	13.52	13.52	13.44	13.44	8322
2015-05-01	13.52	13.52	13.42	13.42	15556
2015-05-04	13.43	13.48	13.43	13.46	5295
2015-05-05	13.51	13.51	13.34	13.41	19268
2015-05-06	13.44	13.49	13.11	13.20	18556
2015-05-07	13.27	13.27	13.08	13.08	14099
2015-05-08	13.12	13.23	13.09	13.22	10523
2015-05-11	13.27	13.27	13.18	13.26	13198
2015-05-12	13.22	13.23	13.21	13.23	4810
2015-05-13	13.29	13.37	13.24	13.37	16412
2015-05-14	13.39	13.39	13.32	13.32	4063
2015-05-15	13.32	13.36	13.24	13.35	11915
2015-05-18	13.35	13.38	13.18	13.33	18301
2015-05-19	13.32	13.32	13.17	13.23	17435
2015-05-20	13.16	13.39	13.15	13.39	14833
2015-05-21	13.39	13.39	13.20	13.26	18046
2015-05-22	13.26	13.29	13.22	13.28	5856
2015-05-26	13.27	13.27	13.18	13.18	5396
2015-05-27	13.29	13.33	13.21	13.27	14234
2015-05-28	13.31	13.31	13.16	13.16	9491
2015-05-29	13.26	13.26	13.12	13.12	9666
2015-06-01	13.19	13.36	13.13	13.23	23883
2015-06-02	13.29	13.37	13.17	13.33	34898
2015-06-03	13.33	13.35	13.24	13.26	13149
2015-06-04	13.32	13.33	13.25	13.28	10109
2015-06-05	13.25	13.28	13.08	13.10	22906
2015-06-08	13.17	13.17	13.02	13.03	5995
2015-06-09	13.01	13.01	12.71	12.80	29442
2015-06-10	12.76	12.90	12.65	12.69	22851
2015-06-11	12.76	12.76	12.55	12.65	35295
2015-06-12	12.70	12.71	12.58	12.58	34830
2015-06-15	12.61	12.65	12.61	12.64	29052
2015-06-16	12.64	12.71	12.61	12.68	14250
2015-06-17	12.68	12.69	12.60	12.68	10094
2015-06-18	12.70	12.71	12.64	12.67	14975
2015-06-19	12.69	12.75	12.69	12.70	11919
2015-06-22	12.70	12.70	12.62	12.63	7944
2015-06-23	12.68	12.72	12.66	12.66	20405
2015-06-24	12.69	12.69	12.56	12.56	16782
2015-06-25	12.58	12.59	12.52	12.53	21601
2015-06-26	12.50	12.50	12.39	12.41	23867
2015-06-29	12.48	12.48	12.37	12.39	20244
2015-06-30	12.39	12.46	12.34	12.46	13305
2015-07-01	12.40	12.49	12.36	12.40	27662
2015-07-02	12.47	12.49	12.43	12.49	4243
2015-07-06	12.34	12.52	12.34	12.49	26302
2015-07-07	12.54	12.56	12.48	12.55	20186
2015-07-08	12.51	12.57	12.51	12.55	4234
2015-07-09	12.50	12.50	12.45	12.47	8501
2015-07-10	12.47	12.58	12.43	12.55	20338
2015-07-13	12.55	12.56	12.47	12.51	10402
2015-07-14	12.49	12.50	12.47	12.47	2084
2015-07-15	12.50	12.50	12.42	12.47	15370
2015-07-16	12.50	12.50	12.42	12.46	12005
2015-07-17	12.51	12.51	12.44	12.46	3618
2015-07-20	12.50	12.50	12.42	12.46	7522
2015-07-21	12.49	12.49	12.42	12.45	8340
2015-07-22	12.49	12.49	12.45	12.47	3633
2015-07-23	12.50	12.52	12.40	12.46	11572
2015-07-24	12.49	12.49	12.41	12.45	6732
2015-07-27	12.49	12.49	12.44	12.45	12509
2015-07-28	12.52	12.54	12.41	12.47	12482
2015-07-29	12.50	12.50	12.40	12.42	7560
2015-07-30	12.43	12.45	12.40	12.40	9459
2015-07-31	12.41	12.54	12.41	12.54	10878
2015-08-03	12.53	12.54	12.50	12.53	9453
2015-08-04	12.54	12.63	12.47	12.60	23636
2015-08-05	12.63	12.70	12.58	12.62	27314
2015-08-06	12.68	12.73	12.62	12.66	13479
2015-08-07	12.67	12.67	12.66	12.66	5923
2015-08-10	12.70	12.80	12.65	12.72	20260
2015-08-11	12.58	12.68	12.58	12.68	4323
2015-08-12	12.65	12.71	12.61	12.61	11228
2015-08-13	12.69	12.71	12.63	12.70	8965
2015-08-14	12.73	12.73	12.60	12.68	8519
2015-08-17	12.70	12.70	12.65	12.70	16106
2015-08-18	12.69	12.69	12.60	12.60	11211
2015-08-19	12.59	12.66	12.59	12.59	11069
2015-08-20	12.50	12.58	12.50	12.54	21735
2015-08-21	12.59	12.76	12.50	12.57	19070
2015-08-24	12.63	12.63	12.42	12.46	21882
2015-08-25	12.58	12.62	12.46	12.54	17136
2015-08-26	12.62	12.65	12.40	12.61	30404
2015-08-27	12.65	12.65	12.50	12.50	14126
2015-08-28	12.54	12.57	12.45	12.47	8320
2015-08-31	12.54	12.59	12.52	12.54	13618
2015-09-01	12.68	12.76	12.56	12.69	40202
2015-09-02	12.81	12.86	12.72	12.81	30768
2015-09-03	12.86	12.89	12.79	12.79	15942
2015-09-04	12.85	12.90	12.83	12.85	5797
2015-09-08	12.92	13.08	12.92	12.98	7943
2015-09-09	12.98	13.07	12.90	12.94	11593
2015-09-10	12.98	13.10	12.90	12.99	16278
2015-09-11	13.04	13.05	13.00	13.03	5676
2015-09-14	13.10	13.11	12.87	12.87	13211
2015-09-15	12.96	12.97	12.83	12.90	14685
2015-09-16	12.97	13.05	12.94	13.00	23509
2015-09-17	13.05	13.05	12.99	13.01	6391
2015-09-18	13.11	13.20	13.00	13.04	11754
2015-09-21	13.11	13.11	12.97	12.97	6359
2015-09-22	13.07	13.08	12.94	13.00	14359
2015-09-23	13.07	13.15	13.00	13.00	11694
2015-09-24	13.07	13.10	12.90	12.93	10026
2015-09-25	13.05	13.09	12.91	12.91	15196
2015-09-28	12.98	13.04	12.91	13.00	8254
2015-09-29	13.04	13.05	12.96	13.00	3422
2015-09-30	13.06	13.16	13.01	13.12	6834
2015-10-01	13.12	13.17	12.86	12.93	11610
2015-10-02	13.02	13.04	12.95	13.03	2584
2015-10-05	13.02	13.06	12.94	13.02	12906
2015-10-06	13.09	13.18	12.94	12.96	34094
2015-10-07	13.04	13.14	12.87	12.88	31813
2015-10-08	12.88	12.94	12.81	12.90	9085
2015-10-09	12.92	12.97	12.92	12.97	6047
2015-10-12	12.99	12.99	12.83	12.97	10902
2015-10-13	12.95	12.98	12.86	12.86	17388
2015-10-14	12.91	12.99	12.87	12.98	6382
2015-10-15	13.00	13.02	12.86	12.95	26634
2015-10-16	12.97	13.01	12.92	12.97	11452
2015-10-19	13.02	13.13	12.93	12.93	10623
2015-10-20	12.99	13.03	12.90	12.94	10894
2015-10-21	12.95	13.14	12.95	12.99	19963
2015-10-22	13.04	13.33	13.02	13.16	27109
2015-10-23	13.26	13.31	12.98	12.99	12416
2015-10-26	13.07	13.27	13.07	13.17	13603
2015-10-27	13.20	13.26	13.17	13.18	7026
2015-10-28	13.24	13.36	13.21	13.33	22649
2015-10-29	13.37	13.39	13.30	13.35	20399
2015-10-30	13.40	13.42	13.25	13.26	17398
2015-11-02	13.38	13.40	13.34	13.39	12059
2015-11-03	13.47	13.49	13.41	13.49	12957
2015-11-04	13.55	13.55	13.44	13.47	15668
2015-11-05	13.53	13.53	13.39	13.39	6671
2015-11-06	13.42	13.42	13.19	13.20	14194
2015-11-09	13.22	13.22	12.94	13.05	24198
2015-11-10	12.98	13.01	12.88	13.00	11733
2015-11-11	13.03	13.14	13.03	13.11	7138
2015-11-12	13.16	13.20	13.14	13.16	3645
2015-11-13	13.20	13.20	13.02	13.11	8594
2015-11-16	13.17	13.19	13.14	13.19	9283
2015-11-17	13.20	13.20	13.05	13.08	9492
2015-11-18	13.14	13.14	12.97	12.97	16050
2015-11-19	13.03	13.09	12.98	12.98	15374
2015-11-20	13.00	13.09	12.93	12.93	18426
2015-11-23	12.97	13.08	12.92	12.99	21932
2015-11-24	12.99	13.04	12.89	13.04	24163
2015-11-25	13.06	13.06	12.98	13.00	8981
2015-11-27	13.05	13.07	12.96	12.96	4765
2015-11-30	13.04	13.04	12.89	12.90	25069
2015-12-01	13.05	13.10	12.92	12.92	26494
2015-12-02	13.00	13.07	12.95	13.06	13096
2015-12-03	13.06	13.06	12.81	12.83	23340
2015-12-04	12.91	13.00	12.80	12.81	30880
2015-12-07	12.85	12.95	12.85	12.93	11801
2015-12-08	12.83	12.97	12.80	12.96	37130
2015-12-09	12.89	12.91	12.81	12.82	21589
2015-12-10	12.81	12.88	12.62	12.82	25216
2015-12-11	12.90	13.31	12.85	12.86	53474
2015-12-14	12.90	12.91	12.75	12.81	20305
2015-12-15	12.75	12.90	12.75	12.85	23679
2015-12-16	12.92	13.17	12.79	13.07	41962
2015-12-17	13.01	13.18	13.01	13.12	17513
2015-12-18	13.21	13.22	13.03	13.03	23511
2015-12-21	13.12	13.19	13.09	13.17	18749
2015-12-22	13.17	13.23	13.17	13.23	18449
2015-12-23	13.25	13.33	13.25	13.30	16380
2015-12-24	13.31	13.32	13.31	13.32	5039
2015-12-28	13.32	13.54	13.32	13.41	17136
2015-12-29	13.41	13.41	13.28	13.29	11865
2015-12-30	13.29	13.47	13.29	13.41	28979
2015-12-31	13.41	13.44	13.33	13.33	17670
2016-01-04	13.40	13.41	13.25	13.29	16154
2016-01-05	13.34	13.40	13.30	13.36	13500
2016-01-06	13.47	13.48	13.35	13.41	17431
2016-01-07	13.48	13.50	13.37	13.38	15652
2016-01-08	13.45	13.49	13.40	13.40	15846
2016-01-11	13.45	13.45	13.36	13.36	16123
2016-01-12	13.35	13.37	13.26	13.33	8740
2016-01-13	13.37	13.37	13.21	13.21	13105
2016-01-14	13.30	13.31	13.22	13.30	30466
2016-01-15	13.34	13.38	13.27	13.27	14615
2016-01-19	13.34	13.41	13.27	13.27	30440
2016-01-20	13.30	13.34	13.18	13.24	14093
2016-01-21	13.31	13.40	13.21	13.32	38360
2016-01-22	13.37	13.38	13.33	13.33	9436
2016-01-25	13.37	13.39	13.34	13.38	13948
2016-01-26	13.38	13.43	13.24	13.40	27915
2016-01-27	13.34	13.40	13.24	13.24	25828
2016-01-28	13.30	13.35	13.29	13.35	14729
2016-01-29	13.38	13.43	13.35	13.41	14318
2016-02-01	13.38	13.45	13.35	13.43	16766
2016-02-02	13.43	13.91	13.43	13.53	45082
2016-02-03	13.59	13.70	13.50	13.62	24676
2016-02-04	13.67	13.70	13.58	13.62	19858
2016-02-05	13.69	13.91	13.64	13.73	38041
2016-02-08	13.67	13.95	13.67	13.88	30980
2016-02-09	13.92	14.20	13.76	13.80	71881
2016-02-10	13.90	14.07	13.87	13.96	16367
2016-02-11	13.96	14.02	13.82	13.93	17987
2016-02-12	14.02	14.06	13.74	13.77	28417
2016-02-16	13.86	13.86	13.64	13.69	13926
2016-02-17	13.62	13.84	13.62	13.73	19521
2016-02-18	13.78	13.78	13.70	13.75	18052
2016-02-19	13.75	13.90	13.68	13.80	19187
2016-02-22	13.84	13.91	13.67	13.67	14162
2016-02-23	13.78	14.03	13.77	13.98	25657
2016-02-24	14.09	14.21	14.05	14.20	15974
2016-02-25	14.29	14.35	14.21	14.22	18427
2016-02-26	14.29	14.35	14.09	14.18	18752
2016-02-29	14.19	14.35	14.19	14.27	8389
2016-03-01	14.38	14.78	14.32	14.48	57582
2016-03-02	14.49	14.49	14.26	14.41	15227
2016-03-03	14.45	14.50	14.32	14.50	33354
2016-03-04	14.45	14.51	14.39	14.47	27101
2016-03-07	14.53	14.53	14.33	14.35	30402
2016-03-08	14.46	14.49	14.30	14.29	36162
2016-03-09	14.26	14.32	14.23	14.29	18634
2016-03-10	14.32	14.35	14.22	14.22	9291
2016-03-11	14.33	14.34	14.11	14.11	21004
2016-03-14	14.08	14.13	14.08	14.08	9415
2016-03-15	14.19	14.19	14.05	14.05	9760
2016-03-16	14.12	14.12	13.97	14.08	10863
2016-03-17	14.09	14.10	14.00	14.01	17386
2016-03-18	14.04	14.10	13.88	14.01	20881
2016-03-21	14.01	14.10	14.00	14.00	8606
2016-03-22	14.00	14.21	13.99	14.19	15485
2016-03-23	14.23	14.26	14.13	14.25	14936
2016-03-24	14.27	14.29	14.18	14.18	9795
2016-03-28	14.24	14.25	14.12	14.17	7356
2016-03-29	14.18	14.21	14.17	14.17	3684
2016-03-30	14.25	14.37	14.22	14.37	12463
2016-03-31	14.44	14.65	14.41	14.45	8753
2016-04-01	14.56	14.70	14.40	14.46	9995
2016-04-04	14.51	14.62	14.49	14.49	14815
2016-04-05	14.62	14.70	14.54	14.66	14824
2016-04-06	14.75	14.84	14.64	14.77	23899
2016-04-07	14.82	14.82	14.18	14.30	42642
2016-04-08	14.44	14.44	14.23	14.25	23001
2016-04-11	14.33	14.45	14.26	14.27	25771
2016-04-12	14.37	14.37	14.15	14.29	12133
2016-04-13	14.38	14.38	13.91	14.10	42144
2016-04-14	14.10	14.14	14.02	14.10	27295
2016-04-15	14.19	14.19	14.04	14.13	28617
2016-04-18	14.18	14.26	14.07	14.22	23585
2016-04-19	14.25	14.26	13.89	13.96	56065
2016-04-20	13.99	14.00	13.91	13.94	29248
2016-04-21	13.99	14.00	13.92	13.92	28452
2016-04-22	13.97	13.98	13.90	13.94	13978
2016-04-25	13.97	13.98	13.94	13.98	5560
2016-04-26	13.87	14.01	13.87	13.99	22285
2016-04-27	14.00	14.00	13.87	14.00	39781
2016-04-28	14.00	14.03	14.00	14.01	13560
2016-04-29	14.05	14.11	14.00	14.07	19368
2016-05-02	14.10	14.10	14.04	14.07	15108
2016-05-03	14.10	14.13	14.04	14.05	14050
2016-05-04	14.13	14.13	14.05	14.06	10565
2016-05-05	14.09	14.11	14.05	14.10	9483
2016-05-06	14.14	14.14	14.01	14.12	17121
2016-05-09	14.17	14.25	14.14	14.25	28334
2016-05-10	14.24	14.24	14.10	14.16	12155
2016-05-11	14.20	14.28	14.19	14.24	18196
2016-05-12	14.22	14.24	14.07	14.15	20295
2016-05-13	14.18	14.21	14.15	14.19	8035
2016-05-16	14.22	14.29	14.11	14.24	25152
2016-05-17	14.24	14.30	14.20	14.23	12590
2016-05-18	14.25	14.26	14.08	14.11	19484
2016-05-19	14.14	14.14	13.80	13.88	29876
2016-05-20	13.91	13.96	13.88	13.95	14594
2016-05-23	13.96	14.05	13.96	14.00	9489
2016-05-24	14.10	14.10	14.02	14.06	17457
2016-05-25	14.10	14.11	14.04	14.09	15118
2016-05-26	14.09	14.09	14.05	14.07	6309
2016-05-27	14.07	14.09	14.00	14.08	11146
2016-05-31	13.87	13.96	13.66	13.81	61778
2016-06-01	13.84	13.89	13.80	13.86	18082
2016-06-02	13.90	13.97	13.85	13.95	23764
2016-06-03	14.06	14.06	13.88	13.89	14625
2016-06-06	13.90	13.94	13.80	13.92	18134
2016-06-07	14.03	14.03	13.90	13.91	32413
2016-06-08	14.01	14.01	13.92	13.93	30728
2016-06-09	13.96	13.99	13.90	13.93	20445
2016-06-10	14.00	14.05	13.93	14.00	23341
2016-06-13	13.96	14.06	13.95	13.97	15175
2016-06-14	14.04	14.08	14.01	14.05	14627
2016-06-15	14.13	14.13	14.05	14.11	25907
2016-06-16	14.16	14.16	14.04	14.13	20325
2016-06-17	14.18	14.19	14.12	14.19	17568
2016-06-20	14.18	14.21	14.12	14.17	24583
2016-06-21	14.21	14.25	14.14	14.15	31677
2016-06-22	14.23	14.23	14.16	14.16	11037
2016-06-23	14.18	14.18	14.10	14.11	13328
2016-06-24	14.16	14.16	14.06	14.16	27518
2016-06-27	14.20	14.26	14.11	14.21	9459
2016-06-28	14.25	14.28	14.19	14.19	25428
2016-06-29	14.19	14.24	14.18	14.20	18910
2016-06-30	14.25	14.29	14.15	14.15	33329
2016-07-01	14.18	14.25	14.15	14.18	27918
2016-07-05	14.21	14.25	14.17	14.20	15240
2016-07-06	14.29	14.29	14.16	14.17	36507
2016-07-07	14.25	14.25	14.17	14.22	20921
2016-07-08	14.17	14.20	14.15	14.19	15846
2016-07-11	14.27	14.27	14.15	14.19	20957
2016-07-12	14.23	14.26	14.04	14.05	51836
2016-07-13	14.04	14.12	13.94	13.94	38711
2016-07-14	13.90	13.96	13.75	13.75	32011
2016-07-15	13.80	13.90	13.80	13.83	25174
2016-07-18	13.87	13.98	13.83	13.92	18184
2016-07-19	14.02	14.05	13.95	14.02	14554
2016-07-20	14.08	14.08	14.01	14.01	9245
2016-07-21	14.14	14.14	14.07	14.10	26018
2016-07-22	14.13	14.13	14.07	14.07	10377
2016-07-25	14.13	14.14	14.09	14.09	14634
2016-07-26	14.17	14.17	14.04	14.04	11792
2016-07-27	14.12	14.15	14.04	14.10	28458
2016-07-28	14.17	14.18	14.06	14.14	17546
2016-07-29	14.11	14.19	14.11	14.14	17055
2016-08-01	14.18	14.18	14.11	14.16	21478
2016-08-02	14.16	14.19	13.99	14.08	36360
2016-08-03	14.05	14.16	14.05	14.15	9932
2016-08-04	14.22	14.22	14.14	14.15	15994
2016-08-05	14.13	14.19	14.11	14.11	11186
2016-08-08	14.15	14.15	14.11	14.06	9193
2016-08-09	14.17	14.17	14.06	14.07	17040
2016-08-10	14.15	14.15	14.05	14.07	14236
2016-08-11	14.12	14.12	14.05	14.05	8765
2016-08-12	14.08	14.09	14.05	14.09	7547
2016-08-15	14.16	14.16	14.07	14.16	19534
2016-08-16	14.10	14.10	14.01	14.01	12229
2016-08-17	14.05	14.10	14.03	14.10	9055
2016-08-18	14.17	14.20	14.11	14.14	24395
2016-08-19	14.20	14.20	14.07	14.09	15792
2016-08-22	14.17	14.19	14.15	14.19	12967
2016-08-23	14.22	14.22	14.15	14.15	19852
2016-08-24	14.15	14.17	14.08	14.16	17185
2016-08-25	14.11	14.15	14.08	14.14	17033
2016-08-26	14.09	14.12	14.03	14.08	14682
2016-08-29	14.04	14.12	14.00	14.05	23198
2016-08-30	14.09	14.10	14.04	14.07	24477
2016-08-31	14.11	14.23	14.09	14.17	40537
2016-09-01	14.16	14.48	14.16	14.33	43654
2016-09-02	14.42	14.50	14.32	14.45	28501
2016-09-06	14.46	14.48	14.43	14.48	26194
2016-09-07	14.50	14.50	14.38	14.37	23164
2016-09-08	14.39	14.43	14.32	14.32	22018
2016-09-09	14.32	14.34	14.01	14.01	24118
2016-09-12	14.09	14.13	13.82	13.91	21747
2016-09-13	13.95	14.02	13.91	13.91	12703
2016-09-14	13.97	13.99	13.87	13.87	10554
2016-09-15	13.87	13.96	13.83	13.88	24312
2016-09-16	13.95	13.97	13.83	13.93	16306
2016-09-19	13.97	13.97	13.89	13.91	21455
2016-09-20	13.96	13.98	13.80	13.84	31067
2016-09-21	13.93	13.95	13.83	13.87	16925
2016-09-22	13.98	13.98	13.88	13.95	43159
2016-09-23	13.98	13.98	13.87	13.89	35135
2016-09-26	13.93	13.95	13.79	13.93	19994
2016-09-27	13.96	14.00	13.92	13.97	25657
2016-09-28	13.96	14.01	13.90	14.00	20513
2016-09-29	13.98	14.00	13.85	13.85	25133
2016-09-30	13.88	13.89	13.82	13.82	21536
2016-10-03	13.83	13.88	13.79	13.79	16451
2016-10-04	13.83	13.83	13.70	13.73	19496
2016-10-05	13.79	13.79	13.65	13.68	27884
2016-10-06	13.60	13.66	13.53	13.63	25441
2016-10-07	13.64	13.64	13.52	13.62	8424
2016-10-10	13.60	13.66	13.52	13.57	20964
2016-10-11	13.52	13.65	13.49	13.57	26931
2016-10-12	13.53	13.62	13.43	13.43	13750
2016-10-13	13.50	13.50	13.27	13.30	32119
2016-10-14	13.30	13.30	13.13	13.17	14795
2016-10-17	13.14	13.19	12.88	12.90	23119
2016-10-18	12.99	13.12	12.95	13.11	24751
2016-10-19	13.12	13.47	13.12	13.41	35115
2016-10-20	13.58	13.58	13.39	13.44	10932
2016-10-21	13.49	13.51	13.44	13.50	5920
2016-10-24	13.59	13.59	13.49	13.52	9907
2016-10-25	13.50	13.55	13.47	13.53	10102
2016-10-26	13.52	13.52	13.39	13.39	4403
2016-10-27	13.29	13.33	13.18	13.18	9752
2016-10-28	13.05	13.25	12.99	12.99	39017
2016-10-31	13.00	13.15	13.00	13.07	16437
2016-11-01	13.01	13.08	12.95	13.05	12630
2016-11-02	13.13	13.13	13.07	13.07	6714
2019-07-29	16.73	16.79	16.66	16.77	2678264
2019-07-30	16.23	16.56	16.11	16.54	3675845
2019-07-31	16.35	16.38	15.61	15.72	3710636
2019-08-01	15.52	15.90	15.23	15.44	4858197
2019-08-02	14.94	15.01	14.59	14.83	4200650
2019-08-05	14.24	14.34	14.13	14.29	2597002
2019-08-06	14.37	14.41	13.92	14.12	2657473
2019-08-07	13.74	14.11	13.71	14.06	2419197
2019-08-08	14.37	14.56	14.25	14.53	2647211
2019-08-09	13.79	13.86	13.47	13.52	2293190
2019-08-12	13.38	13.39	13.16	13.21	1617432
2019-08-13	13.28	14.15	13.22	13.84	3174548
2019-08-14	12.90	13.00	12.62	12.65	3261041
2019-08-15	12.67	12.80	12.53	12.69	2451525
2019-08-16	12.67	13.14	12.67	13.11	1917197
2019-08-19	13.64	13.67	13.39	13.39	1452111
2019-08-20	13.26	13.32	13.12	13.26	1674261
2019-08-21	13.54	13.56	13.37	13.42	2912669
2019-08-22	13.95	14.03	13.63	13.68	3925918
2019-08-23	13.53	13.92	13.27	13.37	4812601
2019-08-26	13.89	13.94	13.57	13.65	5976184
2019-08-27	13.83	13.90	13.53	13.53	4637849
2019-08-28	13.46	13.84	13.34	13.72	2093144
2019-08-29	14.19	14.30	14.08	14.16	3161462
2019-08-30	14.47	14.51	14.21	14.37	2189630
2019-09-03	14.01	14.03	13.82	13.96	2488753
2019-09-04	14.61	14.87	14.58	14.80	3689980
2019-09-05	15.24	15.53	15.16	15.32	3899213
2019-09-06	15.30	15.41	15.07	15.12	2515064
2019-09-09	15.55	15.80	15.50	15.74	2535508
2019-09-10	16.20	16.72	16.08	16.70	6153086
2019-09-11	16.55	16.81	16.33	16.71	4950986
2019-09-12	16.57	16.82	16.26	16.56	4754869
2019-09-13	17.27	17.33	17.02	17.08	3898243
2019-09-16	16.72	16.86	16.66	16.80	2902171
2019-09-17	16.14	16.47	16.00	16.28	3448620
2019-09-18	16.42	16.48	15.85	16.10	3310041
2019-09-19	15.58	15.67	15.33	15.36	3708486
2019-09-20	15.18	15.32	14.96	15.03	3270088
2019-09-23	14.24	14.50	14.16	14.43	3692193
2019-09-24	14.40	14.42	13.90	14.02	3429575
2019-09-25	13.75	14.52	13.74	14.46	4210278
2019-09-26	14.04	14.21	13.84	14.03	4524780
2019-09-27	14.07	14.29	14.01	14.16	3580705
2019-09-30	14.04	14.32	13.93	14.24	2811350
2019-10-01	14.15	14.36	13.68	13.71	5348528
2019-10-02	13.32	13.33	13.05	13.17	4427464
2019-10-03	12.94	13.03	12.72	12.83	5851321
2019-10-04	12.87	13.06	12.77	13.02	3436040
2019-10-07	13.15	13.45	13.09	13.24	4483504
2019-10-08	12.98	13.06	12.82	12.90	3103695
2019-10-09	13.26	13.26	12.98	13.09	3924718
2019-10-10	13.62	14.01	13.57	14.00	4749811
2019-10-11	14.64	14.88	14.60	14.76	4250293
2019-10-14	14.16	14.53	14.13	14.32	2053636
2019-10-15	14.37	14.69	14.26	14.46	2585352
2019-10-16	14.45	14.62	14.21	14.32	2639581
2019-10-17	14.59	14.69	14.36	14.56	2215888
2019-10-18	14.67	14.75	14.51	14.59	3046068
2019-10-21	15.20	15.25	15.03	15.04	3244822
2019-10-22	14.87	15.08	14.67	15.00	2979321
2019-10-23	15.34	15.35	15.09	15.19	2375927
2019-10-24	15.15	15.19	14.75	15.01	2564559
2019-10-25	15.20	15.64	15.17	15.47	4799269
2019-10-28	15.76	15.99	15.75	15.93	2892012
2019-10-29	15.79	15.88	15.71	15.78	1708113
2019-10-30	15.14	15.37	15.02	15.35	2610512
2019-10-31	14.84	14.94	14.55	14.82	3184082
2019-11-01	15.24	15.86	15.21	15.81	4480768
2019-11-04	16.21	16.47	16.19	16.45	3581398
2019-11-05	16.57	16.64	16.29	16.36	3679798
2019-11-06	16.21	16.23	15.80	15.82	3719721
2019-11-07	17.08	17.37	16.89	17.17	4636641
2019-11-08	17.00	17.23	16.82	17.00	3294943
2019-11-11	16.97	17.30	16.90	17.23	3204589
2019-11-12	17.22	17.25	16.93	17.01	2090557
2019-11-13	16.77	16.87	16.46	16.55	2871024
2019-11-14	16.39	16.51	16.23	16.28	2381499
2019-11-15	16.61	16.90	16.61	16.72	3396295
2019-11-18	16.38	16.40	16.13	16.25	2798609
2019-11-19	16.57	16.59	16.29	16.44	1874079
2019-11-20	16.12	16.51	16.06	16.21	2744085
2019-11-21	16.07	16.19	15.93	16.11	2289702
2019-11-22	16.77	17.20	16.75	17.18	3778487
2019-11-25	17.36	17.57	17.30	17.45	2755185
2019-11-26	17.41	17.60	17.38	17.48	2055242
2019-11-27	17.43	17.50	17.17	17.40	1806678
2019-11-29	17.23	17.26	17.09	17.11	1308825
2019-12-02	17.11	17.28	16.83	16.93	2575709
2019-12-03	16.42	16.55	16.21	16.55	2139975
2019-12-04	16.80	17.14	16.76	17.02	1852543
2019-12-05	17.34	17.47	17.26	17.45	2805330
2019-12-06	17.73	18.01	17.66	17.88	2603335
2019-12-09	17.87	18.04	17.71	17.72	1526759
2019-12-10	17.58	17.69	17.45	17.66	2774205
2019-12-11	17.46	17.77	17.46	17.71	4100899
2019-12-12	17.55	18.55	17.51	18.51	4511594
2019-12-13	18.36	18.78	18.06	18.16	3194468
2019-12-16	18.87	18.89	18.42	18.42	2068574
2019-12-17	18.27	18.45	18.25	18.29	1507656
2019-12-18	18.16	18.52	18.11	18.46	2357876
2019-12-19	18.20	18.43	18.20	18.30	1929318
2019-12-20	18.25	18.28	17.75	17.84	2921703
2019-12-23	17.63	17.83	17.62	17.83	2233635
2019-12-24	17.80	18.02	17.77	17.85	633168
2019-12-26	18.00	18.00	17.80	17.93	997904
2019-12-27	17.77	17.78	17.36	17.41	2309904
2019-12-30	17.69	17.75	17.47	17.49	1188304
2019-12-31	17.49	17.61	17.39	17.54	1368937
2020-01-02	17.94	17.97	17.63	17.71	1905159
2020-01-03	17.15	17.29	16.88	16.91	2350653
2020-01-06	16.79	16.87	16.58	16.66	2717286
2020-01-07	16.78	16.97	16.68	16.87	2667646
2020-01-08	16.90	17.17	16.86	16.99	2610298
2020-01-09	17.06	17.08	16.80	16.84	2805637
2020-01-10	16.56	16.65	16.34	16.42	2206350
2020-01-13	16.73	17.05	16.71	16.99	2045302
2020-01-14	16.89	17.04	16.80	16.87	2109991
2020-01-15	16.64	16.64	16.22	16.30	3150638
2020-01-16	16.40	16.43	16.22	16.27	1824104
2020-01-17	16.35	16.37	16.13	16.23	2161416
2020-01-21	16.03	16.05	15.70	15.72	2418703
2020-01-22	15.68	15.98	15.62	15.85	3306871
2020-01-23	15.53	15.66	15.29	15.62	4835062
2020-01-24	15.69	15.72	15.20	15.40	3669990
2020-01-27	14.85	15.12	14.75	14.96	3909777
2020-01-28	15.23	15.43	15.14	15.33	3490457
2020-01-29	15.52	15.58	15.32	15.39	3808318
2020-01-30	15.02	15.36	14.82	15.32	4143274
2020-01-31	14.91	14.95	14.62	14.66	3883387
2020-02-03	14.71	14.92	14.69	14.78	2206047
2020-02-04	15.59	15.66	15.45	15.55	2654405
2020-02-05	15.89	15.98	15.75	15.94	3171976
2020-02-06	17.68	17.81	17.29	17.47	5748237
2020-02-07	17.51	17.91	17.41	17.74	4063891
2020-02-10	17.92	17.93	17.65	17.79	4298565
2020-02-11	18.17	18.33	17.96	18.00	3092297
2020-02-12	18.03	18.13	17.72	17.85	2929374
2020-02-13	17.68	17.72	17.50	17.56	1592133
2020-02-14	17.44	17.45	17.21	17.34	2479623
2020-02-18	16.85	17.05	16.58	16.62	4201437
2020-02-19	16.71	16.84	16.57	16.81	2960951
2020-02-20	16.73	16.84	16.46	16.64	2615099
2020-02-21	16.43	16.43	16.10	16.23	2331153
2020-02-24	14.89	15.23	14.88	15.06	3937458
2020-02-25	15.22	15.25	14.58	14.64	6853532
2020-02-26	15.09	15.15	14.61	14.71	6462099
2020-02-27	14.22	14.88	14.12	14.28	7830158
2020-02-28	13.82	14.42	13.78	14.30	6069960
2020-03-02	14.28	14.53	13.94	14.52	3533885
2020-03-03	14.76	15.05	13.87	14.14	7994139
2020-03-04	14.59	14.80	14.32	14.77	3835792
2020-03-05	13.82	13.87	13.40	13.50	4412755
2020-03-06	13.06	13.31	12.80	12.92	5164765
2020-03-09	10.86	11.23	10.42	10.43	3791497
2020-03-10	11.32	11.45	10.49	11.10	4260691
2020-03-11	10.46	10.62	10.01	10.20	5768738
2020-03-12	9.12	9.16	8.25	8.44	4998416
2020-03-13	9.29	9.62	8.79	9.61	3086985
2020-03-16	7.69	8.31	7.50	7.91	4097232
2020-03-17	7.47	8.19	7.43	7.98	5148545
2020-03-18	6.99	7.29	6.80	6.95	4099209
2020-03-19	6.82	7.37	6.64	7.15	6496389
2020-03-20	7.97	8.24	7.61	7.85	7058125
2020-03-23	7.74	8.03	7.52	7.71	5548682
2020-03-24	9.16	9.25	8.80	9.15	5619252
2020-03-25	9.23	9.79	8.88	9.45	4480622
2020-03-26	9.39	9.63	9.21	9.54	3788184
2020-03-27	9.22	9.34	9.00	9.00	6490472
2020-03-30	8.69	8.87	8.51	8.84	4138033
2020-03-31	9.35	9.57	9.18	9.33	6061194
2020-04-01	8.77	8.95	8.51	8.58	2800911
2020-04-02	8.38	8.83	8.34	8.63	3658185
2020-04-03	8.49	8.60	8.25	8.42	2214229
2020-04-06	9.22	9.47	9.16	9.45	4270736
2020-04-07	10.35	10.53	10.03	10.09	4325359
2020-04-08	10.09	10.35	9.98	10.28	3154479
2020-04-09	10.37	10.63	10.26	10.47	2428295
2020-04-13	10.45	10.51	10.13	10.28	1408383
2020-04-14	10.27	10.49	10.12	10.19	1491220
2020-04-15	9.44	9.47	9.26	9.28	3015213
2020-04-16	9.20	9.24	9.00	9.10	2785048
2020-04-17	9.58	9.72	9.39	9.70	2702355
2020-04-20	9.38	9.67	9.32	9.40	1647074
2020-04-21	9.14	9.23	9.00	9.08	2045719
2020-04-22	9.33	9.56	9.20	9.49	1622809
2020-04-23	9.69	10.14	9.65	9.81	3470576
2020-04-24	9.90	9.92	9.59	9.80	1814678
2020-04-27	9.68	10.37	9.63	10.22	3780766
2020-04-28	10.49	10.60	10.14	10.35	3692212
2020-04-29	11.00	11.83	10.97	11.77	7196809
2020-04-30	10.91	11.10	10.76	10.98	3869381
2020-05-01	10.65	10.87	10.45	10.55	4920990
2020-05-04	10.22	10.62	10.16	10.61	3151480
2020-05-05	10.75	10.95	10.53	10.60	2604754
2020-05-06	10.70	10.78	10.22	10.51	4718505
2020-05-07	10.78	11.22	10.73	11.11	8630535
2020-05-08	11.14	11.45	11.04	11.42	4877108
2020-05-11	9.87	10.05	9.12	9.17	28006113
2020-05-12	8.96	9.06	8.52	8.57	31641982
2020-05-13	8.36	8.38	7.78	7.97	16536179
2020-05-14	7.74	8.54	7.58	8.43	20829286
2020-05-15	8.49	8.74	8.37	8.51	8304058
2020-05-18	9.25	9.38	9.18	9.35	10350024
2020-05-19	9.41	9.48	9.17	9.19	3724360
2020-05-20	9.42	9.55	9.33	9.37	4789905
2020-05-21	9.37	9.45	9.08	9.18	4893251
2020-05-22	9.18	9.18	8.90	9.03	3290727
2020-05-26	9.59	9.75	9.48	9.53	6189034
2020-05-27	9.87	10.00	9.57	9.90	7006611
2020-05-28	10.07	10.09	9.81	9.85	7380611
2020-05-29	9.67	9.75	9.47	9.62	6572949
2020-06-01	9.86	10.19	9.81	10.12	4059792
2020-06-02	10.45	10.64	10.41	10.62	5726164
2020-06-03	11.07	11.28	11.01	11.06	6166033
2020-06-04	11.29	11.53	11.15	11.35	6439828
2020-06-05	11.85	11.94	11.47	11.59	9892562
2020-06-08	12.36	12.38	11.62	11.96	6618297
2020-06-09	11.51	11.65	11.24	11.32	6301859
2020-06-10	11.21	11.30	10.89	11.01	7044435
2020-06-11	10.59	10.66	9.92	9.99	7064605
2020-06-12	10.87	11.05	10.55	10.83	7720540
2020-06-15	10.35	10.93	10.28	10.85	4492076
2020-06-16	11.31	11.48	10.96	11.26	5955778
2020-06-17	11.40	11.43	10.98	11.00	3863794
2020-06-18	10.50	10.71	10.46	10.57	6643562
2020-06-19	10.75	10.76	10.20	10.28	6061708
2020-06-22	10.45	10.64	10.32	10.54	5540102
2020-06-23	11.04	11.12	10.83	10.85	6209938
2020-06-24	10.57	10.59	10.04	10.12	6392457
2020-06-25	10.15	10.63	10.11	10.63	5068181
2020-06-26	10.37	10.44	10.07	10.16	5716390
2020-06-29	10.45	10.61	10.29	10.57	6560768
2020-06-30	10.25	10.82	10.23	10.73	18106432
2020-07-01	10.70	10.87	10.46	10.62	5984453
2020-07-02	11.16	11.29	10.88	10.94	4306910
2020-07-06	11.43	11.61	11.20	11.59	6779901
2020-07-07	11.44	11.56	11.32	11.32	4132372
2020-07-08	11.23	11.47	11.18	11.28	4548448
2020-07-09	11.12	11.18	10.81	10.93	3313285
2020-07-10	10.99	11.49	10.97	11.46	4905058
2020-07-13	11.88	11.97	11.57	11.58	6472897
2020-07-14	11.41	11.85	11.33	11.81	4954898
2020-07-15	12.10	12.13	11.88	12.02	4618309
2020-07-16	11.85	11.96	11.64	11.65	3796193
2020-07-17	11.68	11.70	11.54	11.56	2384778
2020-07-20	11.52	11.68	11.52	11.59	2572939
2020-07-21	11.65	11.78	11.50	11.54	3282093
2020-07-22	11.42	11.52	11.36	11.49	2413360
2020-07-23	11.60	11.79	11.47	11.51	4008300
2020-07-24	11.50	11.60	11.42	11.47	2574667
2020-07-27	11.44	11.72	11.41	11.51	3829849
2020-07-28	11.52	11.61	11.11	11.15	3969843
2020-07-29	11.32	11.55	11.25	11.55	3532781
2020-07-30	11.01	11.12	10.71	11.04	4945803
2020-07-31	11.09	11.16	10.89	10.97	4672267
2020-08-03	11.23	11.34	11.14	11.29	3740276
2020-08-04	11.28	11.44	11.24	11.41	2509584
2020-08-05	11.94	12.19	11.88	12.02	3609160
2020-08-06	12.03	12.10	11.85	11.97	3191856
2020-08-07	11.59	11.76	11.39	11.76	4024049
2020-08-10	11.76	12.32	11.75	12.28	6022696
2020-08-11	12.59	12.68	12.27	12.32	6014914
2020-08-12	12.70	12.70	12.42	12.50	3388956
2020-08-13	12.20	12.34	12.02	12.10	3530785
2020-08-14	11.80	11.99	11.78	11.91	3411405
2020-08-17	12.11	12.17	11.97	11.99	2502551
2020-08-18	12.28	12.33	11.93	11.96	3636880
2020-08-19	12.04	12.13	11.79	11.80	4003529
2020-08-20	11.58	11.66	11.47	11.63	2685115
2020-08-21	11.44	11.51	11.29	11.34	3202918
2020-08-24	11.78	11.87	11.67	11.79	3372750
2020-08-25	11.91	11.92	11.59	11.81	1659925
2020-08-26	11.99	12.32	11.95	12.22	3760311
2020-08-27	12.33	12.35	11.90	12.13	3716818
2020-08-28	12.33	12.74	12.30	12.67	4302801
2020-08-31	13.07	13.07	12.53	12.56	3937011
2020-09-01	12.35	12.64	12.24	12.62	3413908
2020-09-02	12.76	13.06	12.63	13.05	2575402
2020-09-03	12.87	12.92	12.30	12.43	4148753
2020-09-04	12.80	13.06	12.45	12.94	2947095
2020-09-08	12.28	12.63	12.16	12.37	3139618
2020-09-09	12.71	12.97	12.65	12.86	3356538
2020-09-10	12.99	13.05	12.58	12.62	3196933
2020-09-11	12.59	12.85	12.55	12.66	2773806
2020-09-14	12.83	12.85	12.66	12.79	2327257
2020-09-15	12.88	13.00	12.70	12.90	2921221
2020-09-16	12.82	13.19	12.74	12.96	3075662
2020-09-17	13.37	13.83	13.25	13.74	5022883
2020-09-18	13.62	14.15	13.57	13.85	12679636
2020-09-21	13.11	13.12	12.40	12.66	6073954
2020-09-22	12.64	12.64	12.29	12.43	3290205
2020-09-23	12.57	12.64	12.09	12.10	3543927
2020-09-24	12.06	12.33	11.90	12.13	3313069
2020-09-25	11.92	12.13	11.84	12.09	2664914
2020-09-28	13.17	13.48	12.98	13.37	6603900
2020-09-29	13.49	13.61	13.23	13.34	4468527
2020-09-30	13.20	13.50	13.13	13.25	3917697
2020-10-01	13.62	13.70	13.45	13.62	2953572
2020-10-02	13.36	13.79	13.35	13.76	4333389
2020-10-05	13.77	14.09	13.77	14.03	3422911
2020-10-06	14.09	14.17	13.53	13.70	4096852
2020-10-07	14.13	14.54	14.11	14.40	2968006
2020-10-08	14.45	14.61	14.40	14.57	4144522
2020-10-09	14.61	14.69	14.26	14.28	3087115
2020-10-12	14.16	14.30	14.12	14.29	2321018
2020-10-13	13.99	14.00	13.66	13.77	6764133
2020-10-14	14.23	14.29	13.96	13.96	4489175
2020-10-15	13.69	13.99	13.66	13.99	2313505
2020-10-16	14.35	14.41	14.23	14.27	2437196
2020-10-19	14.44	14.60	14.13	14.15	3249515
2020-10-20	14.45	14.72	14.39	14.45	4633383
2020-10-21	14.66	14.87	14.53	14.59	2335081
2020-10-22	14.68	14.78	14.55	14.77	3658985
2020-10-23	14.76	14.79	14.49	14.75	2844272
2020-10-26	14.80	14.80	14.40	14.55	4844784
2020-10-27	14.19	14.25	13.85	13.93	3846316
2020-10-28	13.56	13.74	13.44	13.50	3560996
2020-10-29	13.45	13.80	13.40	13.66	3092189
2020-10-30	13.64	13.70	13.40	13.60	2949551
2020-11-02	13.87	14.05	13.79	14.00	2547806
2020-11-03	14.36	14.53	14.30	14.46	2309371
2020-11-04	14.59	14.68	14.08	14.10	5496402
2020-11-05	14.31	14.69	14.27	14.49	5085363
2020-11-06	15.00	15.18	14.89	14.90	2985785
2020-11-09	16.27	16.27	15.76	15.86	4926540
2020-11-10	16.03	16.08	15.63	15.75	3951854
2020-11-11	15.69	15.69	15.47	15.56	1592303
2020-11-12	15.46	15.85	15.41	15.51	2182066
2020-11-13	15.88	16.30	15.87	16.15	3242415
2020-11-16	16.74	16.91	16.53	16.69	3139529
2020-11-17	16.51	16.69	16.33	16.62	2765502
2020-11-18	16.50	16.73	16.32	16.34	2644144
2020-11-19	16.21	16.42	16.18	16.37	3096221
2020-11-20	16.54	16.61	16.30	16.36	3479448
2020-11-23	17.15	17.21	16.90	17.08	4157986
2020-11-24	17.52	18.29	17.50	18.18	6159691
2020-11-25	18.38	18.53	18.10	18.38	3833001
2020-11-27	18.33	18.60	18.23	18.28	1411147
2020-11-30	18.41	18.48	18.15	18.16	4334398
2020-12-01	19.10	19.56	19.10	19.43	3495638
2020-12-02	19.42	20.02	19.27	19.85	5213015
2020-12-03	20.33	20.72	20.14	20.40	4182600
2020-12-04	20.89	21.39	20.86	21.28	3258787
2020-12-07	21.27	21.36	20.96	21.06	3674506
2020-12-08	20.44	21.11	20.38	21.06	6165861
2020-12-09	21.16	21.34	20.71	20.88	5067396
2020-12-10	20.95	21.40	20.90	21.29	4396005
2020-12-11	20.85	21.16	20.65	21.04	3955817
2020-12-14	21.25	21.49	20.99	21.17	4487643
2020-12-15	22.22	23.42	22.22	23.18	8232646
2020-12-16	23.45	23.49	22.92	23.21	6650570
2020-12-17	23.53	24.03	23.36	23.45	5505642
2020-12-18	23.50	23.54	22.82	22.96	4990555
2020-12-21	22.30	23.17	22.27	23.00	4352704
2020-12-22	23.42	23.51	22.95	23.05	2903166
2020-12-23	23.40	23.53	23.27	23.35	2029361
2020-12-24	23.27	23.45	23.13	23.15	956894
2020-12-28	23.57	23.58	23.08	23.13	1856945
2020-12-29	23.21	23.35	22.89	22.98	2629106
2020-12-30	23.39	23.70	23.35	23.44	3196767
2020-12-31	22.97	23.18	22.68	22.90	2014364
2021-01-04	24.61	24.82	23.82	23.95	5289422
2021-01-05	23.91	24.78	23.89	24.62	3461649
2021-01-06	24.61	25.00	24.38	24.70	6302735
2021-01-07	25.25	25.76	25.11	25.52	4027938
2021-01-08	24.89	25.13	24.47	24.83	3461625
2021-01-11	24.26	24.65	24.06	24.53	4379205
2021-01-12	24.71	24.83	24.35	24.52	3774608
2021-01-13	24.61	24.62	23.93	24.09	3395538
2021-01-14	24.60	24.85	24.42	24.70	3333826
2021-01-15	24.12	24.22	23.43	23.95	4501004
2021-01-19	23.71	23.80	22.94	22.96	6056135
2021-01-20	23.17	23.47	22.94	23.47	6247487
2021-01-21	23.54	23.55	22.96	23.12	3172365
2021-01-22	22.59	22.83	22.38	22.43	6767236
2021-01-25	22.26	22.38	21.54	21.99	4911676
2021-01-26	22.79	22.80	21.96	21.99	7319617
2021-01-27	21.02	21.73	20.50	21.01	6744925
2021-01-28	22.22	22.62	22.05	22.46	6463964
2021-01-29	22.13	22.23	21.24	21.59	6352936
2021-02-01	22.49	22.58	21.97	22.56	4617705
2021-02-02	22.22	22.30	21.63	21.78	3253907
2021-02-03	21.69	21.82	21.53	21.63	4831274
2021-02-04	21.92	22.00	21.75	21.99	3003423
2021-02-05	22.41	22.48	22.08	22.21	3278649
2021-02-08	23.10	23.46	22.81	23.05	4165012
2021-02-09	23.25	23.48	22.84	23.27	4724776
2021-02-10	23.69	23.77	23.10	23.42	4659069
2021-02-11	23.07	23.35	22.46	22.62	4712228
2021-02-12	22.31	22.85	22.21	22.82	3429447
2021-02-16	23.56	24.06	23.53	23.96	3778177
2021-02-17	23.96	23.98	23.44	23.65	2848365
2021-02-18	23.37	23.53	22.71	22.96	3661077
2021-02-19	23.32	24.01	23.31	23.91	3778961
2021-02-22	23.69	24.31	23.69	23.99	3257997
2021-02-23	23.64	23.68	22.73	23.53	5269407
2021-02-24	23.95	24.54	23.73	24.45	4886612
2021-02-25	24.94	25.05	23.63	23.74	7637559
2021-02-26	23.93	23.96	23.20	23.27	6454803
2021-03-01	24.01	24.37	24.00	24.24	2856014
2021-03-02	24.45	25.29	24.37	25.14	7090204
2021-03-03	24.80	25.25	24.61	24.90	5249393
2021-03-04	24.57	24.74	23.04	23.58	7070826
2021-03-05	24.39	24.78	23.57	24.56	7053009
2021-03-08	24.26	24.89	24.21	24.66	7889411
2021-03-09	24.66	25.32	24.29	25.16	4392445
2021-03-10	24.60	24.97	24.46	24.85	5597818
2021-03-11	25.61	26.91	25.44	26.77	12944118
2021-03-12	26.12	27.17	26.12	26.94	10258376
2021-03-15	26.97	27.22	26.52	27.12	6562783
2021-03-16	26.74	27.21	26.45	27.01	10708650
2021-03-17	26.57	27.34	26.50	27.33	9335408
2021-03-18	27.15	27.77	26.65	26.91	11568096
2021-03-19	27.55	28.02	27.12	27.47	7990575
2021-03-22	27.70	27.73	26.84	27.02	4047081
2021-03-23	26.38	26.49	25.12	25.16	8393146
2021-03-24	25.90	26.96	25.76	26.20	7763637
2021-03-25	25.48	26.24	25.01	26.21	6554875
2021-03-26	26.87	28.88	26.87	28.87	12531663
2021-03-29	28.21	28.70	27.85	28.06	6922975
2021-03-30	28.16	29.06	28.11	29.00	5760246
2021-03-31	29.13	29.62	28.85	29.17	9184077
2021-04-01	29.52	29.55	28.67	29.35	4983542
2021-04-05	29.75	30.46	29.61	30.29	5120102
2021-04-06	29.39	29.81	28.95	29.16	8632144
2021-04-07	28.99	29.55	28.97	29.41	3187810
2021-04-08	29.04	29.38	28.72	29.34	3785904
2021-04-09	28.86	29.23	28.82	28.97	3409422
2021-04-12	29.38	29.42	28.73	28.95	3545229
2021-04-13	29.24	29.24	28.67	28.90	3500300
2021-04-14	29.21	30.03	29.21	29.65	5064745
2021-04-15	29.73	29.76	29.23	29.54	3298016
2021-04-16	30.02	30.27	29.79	30.11	3566103
2021-04-19	29.87	30.25	29.62	29.87	2938982
2021-04-20	29.55	29.59	28.47	28.72	3300674
2021-04-21	28.56	29.48	28.25	29.41	3802423
2021-04-22	29.45	29.62	28.90	29.14	3677703
2021-04-23	29.88	30.55	29.71	30.55	3835221
2021-04-26	30.85	31.49	30.81	31.45	7728763
2021-04-27	30.53	31.12	30.51	30.70	10339254
2021-04-28	30.58	30.87	30.41	30.80	4949394
2021-04-29	30.79	30.80	29.98	30.60	6401034
2021-04-30	29.55	29.79	29.06	29.29	6797173
2021-05-03	29.81	30.37	29.53	30.18	4310102
2021-05-04	29.58	30.31	29.37	30.20	7366361
2021-05-05	30.76	31.45	30.35	30.90	3875982
2021-05-06	31.60	32.40	31.50	32.34	7362192
2021-05-07	32.56	33.21	32.24	33.06	5023612
2021-05-10	33.43	33.96	32.66	32.71	8991362
2021-05-11	32.59	33.61	32.29	33.47	6769932
2021-05-12	32.56	33.18	31.53	31.82	7511293
2021-05-13	32.24	32.95	31.72	32.14	6327470
2021-05-14	32.45	32.70	32.10	32.47	4491412
2021-05-17	32.63	33.13	32.41	32.92	4370306
2021-05-18	33.21	33.27	32.33	32.40	4728126
2021-05-19	31.15	31.38	30.54	30.98	6919438
2021-05-20	30.87	31.25	30.56	31.12	3151293
2021-05-21	31.04	31.33	30.64	30.80	3401776
2021-05-24	31.12	31.34	30.80	31.19	3304995
2021-05-25	31.21	31.41	30.63	30.70	3588639
2021-05-26	30.71	31.13	30.62	31.05	3037366
2021-05-27	32.00	32.62	31.97	32.40	6312434
2021-05-28	32.47	32.78	32.16	32.59	3384920
2021-06-01	33.77	33.96	33.54	33.81	4286390
2021-06-02	33.56	33.87	33.24	33.48	4146833
2021-06-03	33.01	33.20	32.62	32.79	3330500
2021-06-04	33.27	33.46	32.96	33.27	2756159
2021-06-07	32.88	32.96	32.35	32.67	3562273
2021-06-08	32.19	32.65	31.77	32.50	3534049
2021-06-09	32.10	32.84	31.90	32.10	4699807
2021-06-10	32.94	33.39	32.41	32.59	5434987
2021-06-11	33.40	33.71	32.92	33.18	3543874
2021-06-14	32.96	33.03	32.42	32.67	3356339
2021-06-15	31.77	31.94	30.92	31.47	5284371
2021-06-16	30.44	30.66	30.03	30.19	4504642
2021-06-17	29.54	29.83	28.57	28.77	6454339
2021-06-18	28.55	28.87	28.18	28.42	6168265
2021-06-21	28.93	29.37	28.80	29.18	3971326
2021-06-22	29.03	29.29	28.77	29.11	3288724
2021-06-23	29.82	29.96	29.44	29.57	4507610
2021-06-24	30.47	30.98	30.07	30.79	3830771
2021-06-25	31.29	31.51	30.95	31.03	3498015
2021-06-28	31.02	31.03	30.20	30.55	3178340
2021-06-29	31.37	31.61	31.16	31.28	3125447
2021-06-30	30.89	31.17	30.66	31.06	2241504
2021-07-01	31.68	31.74	31.05	31.23	1918519
2021-07-02	31.52	31.55	31.11	31.50	1762142
2021-07-06	31.08	31.08	29.80	30.01	2509088
2021-07-07	30.22	30.67	30.00	30.26	3093940
2021-07-08	29.35	29.79	28.90	29.67	3029457
2021-07-09	30.69	31.41	30.55	31.18	2850675
2021-07-12	30.76	31.29	30.47	31.06	2659270
2021-07-13	30.76	30.85	30.23	30.45	2665966
2021-07-14	31.49	31.89	30.82	30.89	4484762
2021-07-15	30.86	31.46	30.77	31.15	3153869
2021-07-16	30.64	30.72	29.38	29.52	4318731
2021-07-19	28.72	29.15	28.34	29.03	5130695
2021-07-20	29.16	30.20	28.93	30.19	4380832
2021-07-21	30.59	31.58	30.58	31.48	4358182
2021-07-22	31.49	31.99	31.10	31.78	4649097
2021-07-23	31.98	32.14	31.73	32.12	4976713
2021-07-26	33.00	33.70	32.98	33.69	4895890
2021-07-27	33.17	33.60	32.91	33.58	3653421
2021-07-28	33.46	34.50	33.09	34.29	4279179
2021-07-29	34.61	35.45	34.48	35.13	5463591
2021-07-30	35.24	35.43	34.70	35.24	3411315
2021-08-02	34.84	35.24	34.00	34.06	3683332
2021-08-03	34.57	35.04	34.09	34.91	4294824
2021-08-04	35.05	35.09	34.31	34.34	3587208
2021-08-05	34.42	34.72	34.21	34.34	2957452
2021-08-06	34.82	35.00	34.47	34.50	2304787
2021-08-09	34.43	34.98	34.31	34.90	2446153
2021-08-10	34.98	35.96	34.97	35.95	5136143
2021-08-11	35.89	36.37	35.67	36.27	3020874
2021-08-12	36.04	36.37	35.80	36.22	3221406
2021-08-13	36.13	36.58	35.97	36.19	2847691
2021-08-16	35.48	36.07	35.10	35.86	2651451
2021-08-17	35.40	35.52	34.32	34.83	3861836
2021-08-18	34.69	35.29	34.60	34.60	3131751
2021-08-19	32.98	33.18	32.41	32.76	6625488
2021-08-20	32.62	33.02	32.45	32.72	5726158
2021-08-23	33.20	33.54	33.18	33.31	4362384
2021-08-24	34.20	34.67	34.20	34.34	2697238
2021-08-25	34.34	34.57	34.08	34.15	1817100
2021-08-26	34.28	34.35	33.28	33.37	3306828
2021-08-27	33.82	34.86	33.77	34.71	3336565
2021-08-30	34.81	34.82	34.28	34.28	2393013
2021-08-31	34.07	34.16	33.35	33.45	4684282
2021-09-01	33.25	34.12	32.93	33.97	4566232
2021-09-02	33.79	34.23	33.64	33.77	3951767
2021-09-03	33.96	34.22	33.47	33.60	2109369
2021-09-07	34.27	34.45	33.73	33.79	2593625
2021-09-08	33.59	33.82	33.18	33.38	2764885
2021-09-09	33.23	33.31	32.85	32.92	3929227
2021-09-10	33.10	33.51	32.58	32.65	4109339
2021-09-13	33.29	33.35	32.71	33.00	4117732
2021-09-14	32.91	32.95	32.24	32.30	2305564
2021-09-15	33.21	34.41	33.16	34.38	5844608
2021-09-16	33.86	33.90	33.28	33.36	3063808
2021-09-17	32.80	32.99	31.72	31.88	5903493
2021-09-20	29.65	30.26	28.90	29.39	9605174
2021-09-21	29.65	29.73	28.66	29.14	5061332
2021-09-22	30.07	30.33	29.70	29.78	4629455
2021-09-23	30.17	30.64	30.06	30.39	6878143
2021-09-24	30.10	30.56	30.02	30.24	3226548
2021-09-27	30.30	30.72	30.29	30.42	4216509
2021-09-28	30.34	30.47	29.52	29.82	3801010
2021-09-29	30.42	30.49	29.68	29.75	2905347
2021-09-30	30.46	30.76	30.11	30.16	5125144
2021-10-01	29.70	29.83	28.87	29.52	6872285
2021-10-04	29.28	29.47	28.61	28.73	4157103
2021-10-05	28.63	29.30	28.32	29.02	4766346
2021-10-06	28.17	28.48	27.78	28.39	3739489
2021-10-07	29.13	29.57	28.79	28.80	4241802
2021-10-08	29.28	29.43	28.91	28.93	2241387
2021-10-11	30.28	30.58	29.80	29.85	3805572
2021-10-12	30.18	30.53	30.02	30.19	4102519
2021-10-13	30.65	31.12	30.31	31.02	5423799
2021-10-14	31.53	32.05	31.43	31.92	3184768
2021-10-15	32.11	32.36	31.97	32.13	3683989
2021-10-18	31.91	32.46	31.78	32.46	3170398
2021-10-19	32.46	32.60	32.14	32.39	2559435
2021-10-20	32.15	32.91	32.06	32.83	2677470
2021-10-21	31.84	31.95	31.34	31.74	3104465
2021-10-22	31.88	32.27	31.48	31.92	2741118
2021-10-25	32.51	33.36	32.35	33.20	3187290
2021-10-26	33.66	34.10	33.29	33.92	4117201
2021-10-27	33.36	33.95	33.05	33.33	2923995
2021-10-28	33.59	34.08	33.36	33.91	2684836
2021-10-29	33.78	34.25	33.57	34.17	2910264
2021-11-01	34.72	34.88	34.47	34.60	3662194
2021-11-02	33.35	33.61	33.06	33.53	3212368
2021-11-03	33.27	33.44	32.98	33.42	3384468
2021-11-04	33.24	33.37	32.63	32.78	3315675
2021-11-05	32.23	32.47	31.95	32.47	3308186
2021-11-08	33.12	33.65	33.06	33.17	5042648
2021-11-09	32.86	32.97	31.72	32.03	5230747
2021-11-10	31.37	31.87	30.91	30.97	5594198
2021-11-11	32.62	32.76	32.36	32.49	4219919
2021-11-12	31.50	31.75	31.34	31.48	3356993
2021-11-15	31.01	31.14	30.46	30.49	3286021
2021-11-16	30.57	30.68	30.33	30.44	2338729
2021-11-17	30.76	30.99	30.12	30.14	5572912
2021-11-18	30.93	30.93	30.43	30.66	7022017
2021-11-19	29.97	30.23	29.81	30.00	3819972
2021-11-22	30.12	30.53	30.00	30.17	4034934
2021-11-23	30.43	30.76	30.23	30.49	2890419
2021-11-24	29.56	29.81	29.16	29.18	4781618
2021-11-26	27.55	28.05	27.30	27.87	3387883
2021-11-29	28.37	28.43	27.42	27.52	5285352
2021-11-30	27.59	27.71	26.59	26.78	7329688
2021-12-01	27.75	28.12	26.88	26.89	6801454
2021-12-02	27.60	28.34	27.30	28.15	4867431
2021-12-03	28.03	28.16	27.31	27.59	4501818
2021-12-06	28.03	28.42	27.76	28.17	4478800
2021-12-07	29.20	29.65	29.16	29.50	4411354
2021-12-08	29.82	29.85	29.53	29.65	2826690
2021-12-09	29.03	29.32	28.84	29.17	2262397
2021-12-10	29.53	29.60	29.04	29.23	2100634
2021-12-13	29.55	29.62	28.84	29.22	3647853
2021-12-14	30.54	31.44	30.46	31.26	6997839
2021-12-15	31.81	31.83	30.61	31.55	7758190
2021-12-16	32.53	32.83	32.01	32.20	5346388
2021-12-17	32.35	32.49	31.85	32.03	5395002
2021-12-20	31.97	31.98	31.19	31.67	5338930
2021-12-21	32.48	32.60	31.99	32.06	3986561
2021-12-22	32.53	33.00	32.29	32.85	4524682
2021-12-23	31.98	32.19	31.82	32.08	2827814
2021-12-27	32.29	32.66	31.97	32.66	1710510
2021-12-28	32.25	32.59	32.19	32.50	1930063
2021-12-29	32.43	32.76	32.33	32.43	2412238
2021-12-30	32.29	32.45	31.68	31.74	4149274
2021-12-31	31.76	32.12	31.76	31.83	3272353
2022-01-03	32.44	32.58	32.08	32.12	2671559
2022-01-04	32.30	33.03	32.25	32.97	3276133
2022-01-05	32.86	33.91	32.86	33.03	5323960
2022-01-06	33.62	33.70	33.12	33.49	4729842
2022-01-07	34.20	34.85	34.17	34.81	4908023
2022-01-10	34.26	34.37	33.92	34.30	4425617
2022-01-11	34.57	35.39	34.14	35.39	5419826
2022-01-12	36.72	37.68	36.67	37.24	8944053
2022-01-13	37.54	37.87	37.17	37.28	4068033
2022-01-14	36.94	37.47	36.72	37.22	3602631
2022-01-18	35.42	35.64	35.02	35.27	8691553
2022-01-19	36.08	36.34	35.49	35.62	5038963
2022-01-20	35.14	35.48	34.13	34.14	5151158
2022-01-21	33.53	33.53	31.76	31.83	9748385
2022-01-24	30.50	31.17	29.77	30.99	10403966
2022-01-25	30.26	30.94	29.52	30.55	6978356
2022-01-26	31.07	31.16	29.86	30.14	4188471
2022-01-27	30.06	30.43	28.63	28.68	12464255
2022-01-28	28.95	29.18	28.22	29.16	11621562
2022-01-31	29.37	29.78	29.17	29.66	4677563
2022-02-01	30.90	31.54	30.73	31.49	4511339
2022-02-02	31.71	31.97	31.22	31.79	3287460
2022-02-03	31.68	32.10	31.40	31.48	3552019
2022-02-04	30.96	31.62	30.92	31.47	3799252
2022-02-07	31.90	32.78	31.84	32.39	5280137
2022-02-08	32.90	33.62	32.85	33.62	3857187
2022-02-09	33.79	34.39	33.40	34.30	4858052
2022-02-10	32.59	33.73	32.59	33.20	10685624
2022-02-11	32.05	32.30	30.63	30.69	9070977
2022-02-14	30.44	30.72	29.53	29.73	7554819
2022-02-15	30.21	30.87	30.07	30.81	4092067
2022-02-16	31.15	31.85	31.14	31.76	3431559
2022-02-17	30.98	31.13	30.25	30.46	3809309
2022-02-18	30.53	30.76	30.07	30.33	3387221
2022-02-22	30.65	31.32	29.86	30.20	5157341
2022-02-23	30.86	30.96	29.64	29.72	4063993
2022-02-24	27.36	28.52	27.25	28.35	8007384
2022-02-25	30.21	31.67	29.98	31.65	6847895
2022-02-28	30.59	31.32	30.48	30.94	5532944
2022-03-01	31.88	32.38	31.05	31.50	5231983
2022-03-02	32.71	33.07	32.30	32.89	4524714
2022-03-03	33.15	33.26	31.86	32.21	6700619
2022-03-04	29.96	30.13	28.96	29.34	6752568
2022-03-07	29.41	29.54	27.71	27.96	5933458
2022-03-08	29.03	30.01	28.31	28.66	7349019
2022-03-09	29.12	30.32	28.99	30.01	5958037
2022-03-10	29.61	30.10	29.25	30.02	4355391
2022-03-11	30.26	30.70	29.79	29.82	5447913
2022-03-14	30.33	30.82	29.85	30.01	4366351
2022-03-15	29.87	30.22	29.48	30.13	3345945
2022-03-16	31.08	32.06	30.96	32.04	4911831
2022-03-17	31.54	32.30	31.47	31.99	4579285
2022-03-18	31.56	31.86	31.12	31.85	3862903
2022-03-21	32.29	33.47	32.25	33.45	4608258
2022-03-22	34.07	34.17	33.42	33.65	5157399
2022-03-23	32.68	33.62	32.59	33.23	5396648
2022-03-24	33.17	34.17	33.04	34.05	5651639
2022-03-25	33.92	34.59	33.78	34.56	4379966
2022-03-28	33.69	33.75	33.19	33.65	3161237
2022-03-29	33.06	33.67	33.06	33.46	4406496
2022-03-30	33.32	33.42	32.70	32.86	3180114
2022-03-31	32.74	32.89	31.97	32.01	3246208
2022-04-01	32.61	33.04	32.30	32.84	2369275
2022-04-04	32.50	32.86	32.38	32.67	1966917
2022-04-05	31.33	31.68	30.45	30.53	4300439
2022-04-06	30.61	30.69	29.92	30.33	3759395
2022-04-07	30.78	30.94	29.90	30.81	3553144
2022-04-08	30.75	30.83	30.38	30.61	3592322
2022-04-11	31.07	31.57	31.05	31.14	4497700
2022-04-12	31.53	32.04	31.11	31.27	3905569
2022-04-13	32.39	32.75	32.09	32.72	3073907
2022-04-14	32.71	33.12	32.65	33.01	2973041
2022-04-18	33.09	33.54	32.96	33.26	1717755
2022-04-19	32.73	33.08	32.69	33.03	1972947
2022-04-20	32.84	33.00	32.37	32.51	2344724
2022-04-21	33.73	33.90	32.35	32.47	4337444
2022-04-22	32.55	32.56	31.02	31.33	4355736
2022-04-25	29.62	29.77	28.46	29.55	4925996
2022-04-26	29.20	29.42	28.07	28.08	5260268
2022-04-27	29.26	29.82	28.93	29.49	4009349
2022-04-28	29.07	29.79	28.67	29.62	2605943
2022-04-29	29.78	30.04	29.15	29.24	3748102
2022-05-02	28.76	29.06	28.03	28.85	5720133
2022-05-03	29.46	29.98	29.39	29.79	3824254
2022-05-04	28.82	29.75	28.37	29.68	5055968
2022-05-05	29.39	29.57	27.05	27.53	5857674
2022-05-06	27.72	28.02	27.03	27.87	7663764
2022-05-09	27.55	28.03	27.27	27.57	6755504
2022-05-10	28.08	28.15	27.12	27.76	5040079
2022-05-11	28.27	28.57	27.38	27.42	5738386
2022-05-12	26.69	27.30	26.37	26.53	6762947
2022-05-13	27.11	27.64	27.06	27.32	5043593
2022-05-16	28.44	28.60	28.01	28.38	3769001
2022-05-17	29.14	29.24	28.80	29.16	3532749
2022-05-18	29.17	29.48	28.33	28.45	2914705
2022-05-19	28.22	29.09	28.20	28.64	5065420
2022-05-20	29.50	29.59	28.26	29.17	3371576
2022-05-23	30.14	30.52	29.91	30.39	3553695
2022-05-24	30.40	30.64	29.97	30.57	3882469
2022-05-25	30.18	30.91	30.18	30.77	2453680
2022-05-26	31.13	31.98	31.13	31.84	3401817
2022-05-27	32.33	33.17	32.32	33.15	3998369
2022-05-31	32.31	32.63	32.10	32.35	4044591
2022-06-01	32.09	32.36	31.38	31.90	3704877
2022-06-02	32.41	33.77	32.28	32.87	5044539
2022-06-03	32.51	32.86	32.40	32.72	2580775
2022-06-06	32.88	33.20	32.71	32.88	3031629
2022-06-07	32.71	33.42	32.70	33.39	2336418
2022-06-08	32.25	32.37	31.47	31.65	2970576
2022-06-09	30.87	30.94	29.79	29.81	4058214
2022-06-10	29.09	29.16	28.45	28.62	4342871
2022-06-13	27.42	27.57	26.86	27.05	4082087
2022-06-14	26.91	27.38	26.64	27.00	3579124
2022-06-15	27.44	27.95	26.99	27.67	3248256
2022-06-16	26.39	26.63	26.05	26.16	3924859
2022-06-17	26.23	26.34	25.49	25.98	4112285
2022-06-21	26.29	26.42	25.83	25.91	2890999
2022-06-22	23.74	24.06	23.33	23.71	7581271
2022-06-23	23.70	23.79	22.92	23.31	4721847
2022-06-24	23.27	23.95	23.15	23.92	4584413
2022-06-27	24.16	24.57	23.94	24.30	3130758
2022-06-28	24.49	24.84	23.97	24.04	2782036
2022-06-29	23.89	23.97	23.18	23.51	3232286
2022-06-30	22.19	22.94	21.89	22.60	4422179
2022-07-01	22.57	22.91	21.93	22.89	2957175
2022-07-05	21.50	21.86	21.25	21.86	3378675
2022-07-06	21.21	21.59	20.86	21.51	4641922
2022-07-07	22.19	22.50	22.07	22.19	2949854
2022-07-08	22.32	22.40	21.87	22.13	3031334
2022-07-11	21.50	21.84	21.35	21.69	2468559
2022-07-12	21.59	22.37	21.55	22.01	2386086
2022-07-13	21.82	22.35	21.55	22.19	2132462
2022-07-14	21.21	21.50	20.97	21.42	2496149
2022-07-15	21.46	21.82	21.18	21.82	2482223
2022-07-18	22.23	22.52	22.02	22.16	3416627
2022-07-19	22.68	23.54	22.56	23.50	5193787
2022-07-20	23.36	23.56	23.01	23.26	3171652
2022-07-21	23.34	23.57	23.13	23.56	2413514
2022-07-22	23.62	23.68	22.95	23.04	3055910
2022-07-25	23.60	23.98	23.45	23.74	2932255
2022-07-26	23.25	23.37	22.77	22.90	3414130
2022-07-27	23.08	23.63	22.89	23.57	2319228
2022-07-28	23.57	23.89	23.13	23.52	2380299
2022-07-29	24.26	24.67	24.10	24.59	4299714
2022-08-01	24.37	24.47	24.05	24.24	2087403
2022-08-02	23.98	23.99	23.50	23.54	2034432
2022-08-03	23.96	24.12	23.80	24.00	1577125
2022-08-04	24.01	24.39	23.88	24.14	1896034
2022-08-05	23.97	24.65	23.80	24.48	1736627
2022-08-08	24.87	25.13	24.67	24.82	2374812
2022-08-09	24.76	24.97	24.63	24.94	2082513
2022-08-10	25.64	25.81	25.43	25.65	2161245
2022-08-11	25.60	25.87	25.34	25.39	2354875
2022-08-12	25.18	25.44	25.06	25.40	1803831
2022-08-15	24.66	24.74	24.36	24.65	2136141
2022-08-16	25.30	25.50	25.19	25.30	2119609
2022-08-17	24.87	24.98	24.62	24.73	1722344
2022-08-18	24.83	24.86	24.63	24.68	1470743
2022-08-19	23.78	23.82	23.30	23.42	2669525
2022-08-22	22.94	23.12	22.71	22.89	1986069
2022-08-23	23.59	24.18	23.58	23.77	2530546
2022-08-24	23.36	23.46	23.13	23.39	2286437
2022-08-25	23.53	24.08	23.48	24.05	2515351
2022-08-26	24.10	24.17	23.30	23.30	2006627
2022-08-29	24.04	24.34	23.93	24.09	2963387
2022-08-30	24.36	24.37	23.53	23.82	3097556
2022-08-31	23.88	24.03	23.53	23.59	3272045
2022-09-01	22.36	22.45	21.93	22.27	3670945
2022-09-02	23.09	23.41	22.37	22.51	3491043
2022-09-06	22.48	22.64	22.12	22.24	2542061
2022-09-07	22.08	22.78	21.96	22.64	2357969
2022-09-08	22.19	22.70	22.08	22.61	3561858
2022-09-09	22.89	23.41	22.88	23.38	2910418
2022-09-12	24.11	24.43	23.86	24.01	2765924
2022-09-13	22.87	23.29	22.26	22.40	3622697
2022-09-14	22.21	22.28	21.49	21.65	4932029
2022-09-15	21.93	22.19	21.71	21.87	3055492
2022-09-16	21.85	22.29	21.73	22.09	3688225
2022-09-19	21.72	22.51	21.72	22.43	2774353
2022-09-20	21.50	21.72	21.31	21.54	3604319
2022-09-21	21.63	21.89	21.14	21.14	2644410
2022-09-22	21.51	21.65	21.21	21.31	2150329
2022-09-23	20.61	20.61	20.14	20.33	3826204
2022-09-26	20.34	20.60	19.86	19.95	3470526
2022-09-27	20.41	20.63	19.85	20.21	3802320
2022-09-28	19.33	19.97	19.27	19.89	4809969
2022-09-29	19.52	19.89	19.25	19.85	3302744
2022-09-30	19.77	20.28	19.65	19.91	3920693
2022-10-03	20.63	21.13	20.51	21.08	2217895
2022-10-04	21.53	22.25	21.50	22.19	3114019
2022-10-05	21.21	21.89	21.13	21.74	2903896
2022-10-06	20.44	20.66	20.40	20.59	4540390
2022-10-07	20.48	20.76	20.26	20.56	3329026
2022-10-10	21.33	21.43	20.91	21.10	3248203
2022-10-11	20.68	21.11	20.55	20.71	2651972
2022-10-12	20.68	20.95	20.50	20.72	2523235
2022-10-13	20.47	21.69	20.40	21.52	3147738
2022-10-14	21.65	21.67	20.80	20.84	2302945
2022-10-17	21.72	21.77	21.48	21.57	2701376
2022-10-18	22.21	22.31	21.66	21.89	3120251
2022-10-19	21.66	21.88	21.38	21.53	1414279
2022-10-20	21.70	22.58	21.63	22.21	3331665
2022-10-21	22.25	23.46	22.19	23.39	3123865
2022-10-24	23.01	23.20	22.88	23.02	3377357
2022-10-25	22.64	22.88	22.35	22.76	3963206
2022-10-26	23.13	23.69	23.07	23.28	2658193
2022-10-27	22.81	23.12	22.72	22.85	2067642
2022-10-28	22.39	22.62	22.20	22.46	2690976
2022-10-31	22.14	22.56	22.13	22.45	1821058
2022-11-01	22.88	23.03	22.40	22.66	2603724
2022-11-02	22.49	22.76	21.76	21.78	2275180
2022-11-03	21.17	21.57	21.14	21.32	3092649
2022-11-04	23.15	23.83	23.06	23.46	4669428
2022-11-07	23.97	24.17	23.75	24.04	2773535
2022-11-08	24.46	24.89	24.29	24.60	3294636
2022-11-09	24.25	24.44	23.96	24.05	2306631
2022-11-10	24.67	25.31	24.45	25.24	3132126
2022-11-11	26.31	27.54	26.22	27.40	5006778
2022-11-14	26.56	27.32	26.51	27.00	3946330
2022-11-15	27.09	27.27	26.55	26.85	3067356
2022-11-16	26.07	26.15	25.87	25.96	2207148
2022-11-17	25.56	26.16	25.51	26.12	1855699
2022-11-18	26.14	26.15	25.72	25.89	1414810
2022-11-21	25.35	25.90	25.21	25.79	2020135
2022-11-22	26.12	26.53	26.01	26.52	1803163
2022-11-23	26.14	26.39	26.08	26.37	1310017
2022-11-25	26.47	26.66	26.41	26.59	658376
2022-11-28	26.41	26.56	25.96	26.01	2196236
2022-11-29	26.77	27.09	26.69	26.71	1801392
2022-11-30	27.02	27.16	26.34	27.05	3053961
2022-12-01	26.85	26.93	26.51	26.62	1698243
2022-12-02	26.55	27.15	26.54	27.06	1379417
2022-12-05	27.48	27.52	26.40	26.50	2078014
2022-12-06	26.95	27.10	26.51	26.67	2028032
2022-12-07	26.61	26.80	26.43	26.50	2300889
2022-12-08	27.26	27.42	26.99	27.09	1873561
2022-12-09	27.25	27.50	26.94	27.00	1603824
2022-12-12	26.99	27.19	26.76	27.16	1493606
2022-12-13	28.05	28.12	27.46	27.64	2123321
2022-12-14	26.62	26.89	26.26	26.62	2608257
2022-12-15	26.30	26.31	25.81	25.93	2223026
2022-12-16	25.40	25.64	25.18	25.46	2433526
2022-12-19	25.72	25.84	25.19	25.35	1909832
2022-12-20	25.55	25.96	25.55	25.74	1292167
2022-12-21	26.26	26.54	26.21	26.43	1314305
2022-12-22	26.38	26.41	25.81	26.25	1278263
2022-12-23	26.56	26.69	26.39	26.66	1505124
2022-12-27	26.74	26.88	26.50	26.59	1022251
2022-12-28	26.62	26.69	26.04	26.06	1366271
2022-12-29	26.56	26.65	26.46	26.47	1354520
2022-12-30	26.31	26.44	26.00	26.22	1355347
2023-01-03	26.80	26.99	26.46	26.63	1584731
2023-01-04	27.20	27.55	27.02	27.48	2242913
2023-01-05	27.69	28.07	27.51	27.75	3293231
2023-01-06	27.88	28.81	27.79	28.74	6571036
2023-01-09	29.20	29.45	28.79	28.80	2891460
2023-01-10	29.10	29.67	28.97	29.65	2696772
2023-01-11	29.58	29.79	29.41	29.74	2098572
2023-01-12	30.02	30.81	29.88	30.80	3137728
2023-01-13	30.75	31.22	30.75	31.17	2557222
2023-01-17	31.57	31.72	31.12	31.18	1990851
2023-01-18	31.46	31.55	30.68	30.70	2039828
2023-01-19	30.26	30.56	30.00	30.35	1887467
2023-01-20	30.52	30.92	30.35	30.91	1633986
2023-01-23	30.94	31.01	30.76	31.00	1161414
2023-01-24	30.71	31.26	30.62	31.17	1244881
2023-01-25	31.06	31.50	31.05	31.45	1538813
2023-01-26	31.93	32.27	31.46	32.25	2094081
2023-01-27	31.98	32.22	31.70	31.92	1264442
2023-01-30	31.53	31.71	31.29	31.32	1828089
2023-01-31	30.77	30.95	30.64	30.94	2019592
2023-02-01	30.86	31.62	30.58	31.45	2380107
2023-02-02	31.22	31.29	30.54	31.09	2621424
2023-02-03	30.88	31.25	30.38	30.43	3197560
2023-02-06	29.85	29.92	29.22	29.42	3362167
2023-02-07	29.59	29.75	29.00	29.34	6325325
2023-02-08	29.31	29.41	28.96	29.06	5276866
2023-02-09	29.99	30.04	29.08	29.18	4670770
2023-02-10	28.91	29.09	28.67	28.78	5133092
2023-02-13	28.84	29.38	28.77	29.31	2392415
2023-02-14	29.80	30.43	29.71	30.34	3162511
2023-02-15	29.99	30.71	29.89	30.71	1821260
2023-02-16	30.34	31.00	30.34	30.70	1493889
2023-02-17	30.35	30.38	29.96	30.04	1795835
2023-02-21	30.20	30.53	29.94	29.99	1273596
2023-02-22	29.96	30.06	29.68	29.84	1830706
2023-02-23	30.11	30.19	29.59	29.95	1920914
2023-02-24	29.33	29.50	29.13	29.43	2033007
2023-02-27	29.91	30.13	29.76	29.96	1714314
2023-02-28	30.02	30.37	29.92	30.25	2452201
2023-03-01	31.03	31.37	30.93	31.04	2385206
2023-03-02	30.90	31.85	30.87	31.75	2479692
2023-03-03	32.20	32.49	32.11	32.39	2115205
2023-03-06	32.20	32.22	31.89	31.94	2494921
2023-03-07	31.66	31.69	30.78	30.84	1981416
2023-03-08	31.13	31.53	31.12	31.36	1553043
2023-03-09	31.17	31.35	30.48	30.59	2060522
2023-03-10	30.36	30.49	29.43	29.62	2824085
2023-03-13	28.97	29.31	28.58	28.59	6222482
2023-03-14	29.57	29.57	29.01	29.28	2860995
2023-03-15	27.01	27.38	26.24	26.69	5751863
2023-03-16	26.29	27.30	26.27	27.17	1942620
2023-03-17	26.94	26.99	26.42	26.45	3786298
2023-03-20	26.86	27.21	26.86	26.99	2097722
2023-03-21	28.33	28.43	27.97	28.08	2343418
2023-03-22	28.27	28.69	27.94	27.95	2557890
2023-03-23	28.72	28.94	27.91	28.22	2433664
2023-03-24	27.73	28.18	27.59	28.06	2574217
2023-03-27	28.30	28.54	28.13	28.41	1725540
2023-03-28	28.33	29.12	28.33	28.90	3855989
2023-03-29	29.51	29.70	29.33	29.47	4928005
2023-03-30	30.16	30.24	29.84	30.00	2872549
2023-03-31	30.24	30.36	30.03	30.12	1781588
2023-04-03	29.42	29.57	29.05	29.32	2810063
2023-04-04	29.38	29.40	28.36	28.66	3604545
2023-04-05	28.13	28.38	27.81	28.13	1688469
2023-04-06	27.94	28.24	27.73	28.12	1294935
2023-04-10	28.05	28.67	28.05	28.30	1726195
2023-04-11	29.15	29.39	29.14	29.18	2070437
2023-04-12	29.57	29.64	29.26	29.32	1857886
2023-04-13	29.88	30.00	29.66	29.86	2132739
2023-04-14	29.78	29.96	29.46	29.70	1558231
2023-04-17	29.77	29.90	29.62	29.85	1844347
2023-04-18	29.98	30.15	29.90	30.03	1398412
2023-04-19	29.49	29.56	29.28	29.47	1684735
2023-04-20	29.11	29.49	29.04	29.30	1655219
2023-04-21	28.64	28.70	28.30	28.46	2878150
2023-04-24	27.86	28.08	27.73	27.90	4852474
2023-04-25	27.49	27.51	27.20	27.32	2656122
2023-04-26	27.99	28.09	27.70	27.83	1923562
2023-04-27	28.20	28.29	27.97	28.28	3679965
2023-04-28	28.06	28.50	28.01	28.47	2075687
2023-05-01	28.58	28.71	27.94	28.06	1493642
2023-05-02	28.10	28.26	27.64	28.21	2932825
2023-05-03	28.07	28.49	28.04	28.11	1951280
2023-05-04	27.12	27.37	26.36	26.48	3149538
2023-05-05	26.70	27.35	26.69	27.16	3043400
2023-05-08	27.91	28.01	27.39	27.46	2397506
2023-05-09	27.20	27.69	27.12	27.57	1768063
2023-05-10	27.67	27.69	26.63	26.97	3648886
2023-05-11	26.18	26.31	25.90	26.11	5917120
2023-05-12	26.57	26.65	26.26	26.37	2933055
2023-05-15	26.47	26.67	26.36	26.65	3064536
2023-05-16	26.26	26.37	25.71	25.75	3885657
2023-05-17	26.52	26.80	26.40	26.45	6419617
2023-05-18	26.53	26.89	26.23	26.82	3342283
2023-05-19	27.00	27.02	26.66	26.61	1953082
2023-05-22	26.55	26.80	26.48	26.72	1460373
2023-05-23	26.50	26.60	26.12	26.14	2185795
2023-05-24	25.85	25.85	25.57	25.74	2106758
2023-05-25	25.74	25.84	25.52	25.72	2305282
2023-05-26	26.19	26.28	25.93	25.97	3053783
2023-05-30	25.62	25.67	25.37	25.60	2481087
2023-05-31	25.09	25.11	24.67	24.95	1999282
2023-06-01	25.30	25.67	25.30	25.56	1871409
2023-06-02	26.53	26.95	26.38	26.82	2893736
2023-06-05	26.49	26.64	26.16	26.82	1495439
2023-06-06	26.24	26.81	26.22	26.76	1786554
2023-06-07	26.70	26.97	26.65	26.83	1859416
2023-06-08	27.38	27.53	27.12	27.37	2158338
2023-06-09	27.26	27.48	27.21	27.30	1294873
2023-06-12	27.21	27.41	27.04	27.32	1046657
2023-06-13	27.67	28.04	27.67	27.94	1688825
2023-06-14	28.67	28.73	27.83	28.05	1666296
2023-06-15	27.82	28.21	27.82	28.15	1459430
2023-06-16	28.14	28.14	27.95	28.12	1770252
2023-06-20	27.14	27.23	27.01	27.21	1696042
2023-06-21	26.89	27.29	26.87	27.19	1050671
2023-06-22	27.21	27.21	26.99	27.10	823876
2023-06-23	26.53	26.83	26.49	26.75	1551840
2023-06-26	26.76	27.18	26.76	27.01	2003053
2023-06-27	26.73	27.19	26.65	27.07	1270175
2023-06-28	27.09	27.09	26.71	26.85	1489897
2023-06-29	27.00	27.19	26.95	27.19	1813251
2023-06-30	27.47	27.48	27.14	27.34	1802491
2023-07-03	27.36	27.55	27.25	27.25	1142594
2023-07-05	26.68	26.68	26.30	26.40	1649855
2023-07-06	25.94	26.06	25.46	25.87	2073300
2023-07-07	26.00	26.58	26.00	26.35	1800137
2023-07-10	26.11	26.43	26.08	26.32	1036105
2023-07-11	26.60	26.91	26.51	26.88	1202617
2023-07-12	27.69	27.83	27.58	27.58	2097326
2023-07-13	28.19	28.29	28.06	28.22	1580217
2023-07-14	28.20	28.20	27.93	28.00	1059845
2023-07-17	27.79	28.12	27.77	27.99	1420686
2023-07-18	27.83	28.22	27.81	28.19	930831
2023-07-19	27.79	27.92	27.57	27.84	1402390
2023-07-20	28.35	28.40	27.93	27.96	1291943
2023-07-21	27.80	27.84	27.41	27.52	1864767
2023-07-24	27.65	28.09	27.62	27.83	1396809
2023-07-25	28.36	28.68	28.32	28.55	2234672
2023-07-26	28.45	28.59	28.30	28.45	1803853
2023-07-27	28.00	28.23	27.46	27.69	2998862
2023-07-28	28.23	28.49	28.00	28.10	1751915
2023-07-31	28.54	29.15	28.53	28.86	3231218
2023-08-01	28.33	28.53	28.15	28.51	1667788
2023-08-02	28.05	28.18	27.60	27.82	2043054
2023-08-03	27.38	27.73	27.12	27.56	1760209
2023-08-04	27.54	27.87	27.31	27.32	1328222
2023-08-07	27.46	27.54	27.22	27.49	1559864
2023-08-08	26.82	27.16	26.60	27.16	1665216
2023-08-09	27.20	27.33	26.95	26.96	1472808
2023-08-10	27.36	27.45	26.93	27.01	1781397
2023-08-11	26.73	26.98	26.71	26.92	1272886
2023-08-14	27.05	27.20	26.68	27.15	4453118
2023-08-15	26.68	26.72	26.29	26.42	2285744
2023-08-16	26.51	26.81	25.56	25.65	7027831
2023-08-17	26.08	26.26	25.82	25.84	3338030
2023-08-18	25.54	25.87	25.45	25.84	2640432
2023-08-21	25.80	25.89	25.48	25.78	2910188
2023-08-22	26.24	26.37	26.06	26.13	1610081
2023-08-23	26.32	26.49	26.19	26.29	1457990
2023-08-24	26.02	26.27	25.88	26.05	1370329
2023-08-25	26.12	26.25	25.79	26.08	1466376
2023-08-28	26.34	26.52	26.19	26.27	1623021
2023-08-29	26.31	27.06	26.25	27.00	1602414
2023-08-30	26.97	27.06	26.70	26.76	1106786
2023-08-31	26.80	26.80	26.47	26.61	974174
2023-09-01	27.31	27.43	26.93	27.00	1651509
2023-09-05	26.93	27.02	26.60	26.68	1665838
2023-09-06	26.61	26.84	26.47	26.71	1134627
2023-09-07	26.12	26.21	25.82	26.02	1332482
2023-09-08	25.95	26.09	25.74	25.76	968703
2023-09-11	26.30	26.44	26.00	26.03	1378439
2023-09-12	25.62	25.83	25.54	25.62	1588944
2023-09-13	25.50	25.56	25.15	25.28	1614797
2023-09-14	25.42	25.62	25.31	25.55	2046810
2023-09-15	25.94	26.00	25.76	25.76	2362626
2023-09-18	25.42	25.45	25.20	25.33	1692283
2023-09-19	25.36	25.51	25.17	25.28	1948470
2023-09-20	25.57	25.81	25.34	25.37	1319600
2023-09-21	24.88	25.06	24.83	24.84	1860144
2023-09-22	24.84	24.97	24.65	24.71	1401023
2023-09-25	24.01	24.41	24.01	24.40	1439834
2023-09-26	24.27	24.50	24.15	24.22	1225939
2023-09-27	24.46	24.60	24.21	24.41	1536168
2023-09-28	24.74	25.27	24.70	25.12	2110397
2023-09-29	25.35	25.39	24.92	25.03	2140848
2023-10-02	24.93	25.06	24.54	24.68	1747337
2023-10-03	23.99	24.25	23.81	24.07	2020591
2023-10-04	24.02	24.07	23.70	24.02	1536624
2023-10-05	23.95	24.04	23.63	23.72	1599915
2023-10-06	23.95	24.45	23.83	24.26	1853069
2023-10-09	23.93	24.17	23.86	24.06	952992
2023-10-10	24.70	24.70	24.33	24.33	1930142
2023-10-11	24.71	24.73	24.29	24.53	1981777
2023-10-12	24.06	24.08	23.13	23.38	2808467
2023-10-13	23.16	23.25	22.59	22.78	2120540
2023-10-16	23.21	23.49	23.04	23.33	1357858
2023-10-17	22.65	23.52	22.64	23.34	1795601
2023-10-18	22.47	22.47	22.24	22.41	3044801
2023-10-19	22.43	22.67	22.24	22.30	3771310
2023-10-20	21.65	21.84	21.51	21.67	2402982
2023-10-23	21.79	22.02	21.63	21.80	1509174
2023-10-24	21.82	22.16	21.77	22.12	2854899
2023-10-25	21.99	22.19	21.85	21.89	4018522
2023-10-26	22.00	22.29	21.89	22.17	2778655
2023-10-27	22.43	22.45	22.09	22.14	1498331
2023-10-30	21.30	21.56	21.30	21.48	3754507
2023-10-31	21.96	22.25	21.82	22.02	3955823
2023-11-01	22.04	22.12	21.72	22.04	1641336
2023-11-02	22.91	23.16	22.83	23.10	3455383
2023-11-03	23.25	23.45	23.23	23.26	1697613
2023-11-06	23.33	23.45	23.24	23.41	1945465
2023-11-07	22.83	23.00	22.77	22.96	1492791
2023-11-08	22.78	22.99	22.72	22.72	3339186
2023-11-09	22.80	22.86	22.07	22.08	2735649
2023-11-10	21.82	21.96	21.48	21.68	3223947
2023-11-13	21.95	22.03	21.77	21.78	1736045
2023-11-14	22.77	23.23	22.75	23.11	3483080
2023-11-15	23.47	23.83	23.42	23.43	1945543
2023-11-16	23.44	23.58	23.24	23.41	1368835
2023-11-17	23.85	24.08	23.78	23.99	1563740
2023-11-20	23.97	24.11	23.92	23.93	2352934
2023-11-21	23.90	24.07	23.81	23.86	1848598
2023-11-22	24.25	24.34	24.11	24.22	2344629
2023-11-24	24.43	24.61	24.34	24.36	1016463
2023-11-27	24.65	24.68	24.44	24.63	1619089
2023-11-28	24.72	24.83	24.55	24.59	1725016
2023-11-29	25.23	25.27	24.97	25.04	1812549
2023-11-30	25.06	25.40	24.93	25.19	1819181
2023-12-01	25.22	25.70	25.13	25.57	1840759
2023-12-04	25.43	25.65	25.36	25.44	1434434
2023-12-05	25.45	25.48	25.21	25.26	1720793
2023-12-06	25.64	25.73	25.20	25.23	1238684
2023-12-07	25.42	25.54	25.32	25.52	1487610
2023-12-08	25.47	25.73	25.33	25.35	1370289
2023-12-11	25.66	25.79	25.53	25.71	1167740
2023-12-12	25.98	25.98	25.68	25.87	1517911
2023-12-13	25.99	26.56	25.64	26.47	3519516
2023-12-14	26.91	27.32	26.85	27.24	2408561
2023-12-15	27.13	27.39	27.05	27.11	2003319
2023-12-18	28.42	29.00	28.38	28.69	5563404
2023-12-19	28.59	29.01	28.59	28.95	3201834
2023-12-20	28.77	28.86	28.30	28.30	2003607
2023-12-21	28.50	28.66	28.29	28.66	1351013
2023-12-22	28.76	28.84	28.50	28.64	1063015
2023-12-26	28.70	28.85	28.66	28.75	632318
2023-12-27	28.74	28.97	28.72	28.84	877122
2023-12-28	28.72	28.79	28.55	28.59	737829
2023-12-29	28.56	28.58	28.28	28.39	1048710
2024-01-02	28.22	28.42	28.09	28.22	1267319
2024-01-03	27.42	27.95	27.30	27.76	1792007
2024-01-04	28.01	28.05	27.70	27.70	1398176
2024-01-05	27.56	28.03	27.53	27.79	1368057
2024-01-08	27.82	27.93	27.63	27.90	1082994
2024-01-09	27.30	27.36	27.00	27.01	1473437
2024-01-10	27.16	27.28	26.98	27.19	1425569
2024-01-11	26.87	26.95	26.50	26.68	1390790
2024-01-12	26.83	27.02	26.63	26.65	1296952
2024-01-16	26.35	26.41	26.07	26.15	1627157
2024-01-17	25.95	26.12	25.85	26.06	1987786
2024-01-18	26.56	26.71	26.38	26.70	1702025
2024-01-19	26.51	26.61	26.27	26.56	976084
2024-01-22	26.76	26.89	26.59	26.83	1348350
2024-01-23	27.00	27.22	26.89	27.00	1017024
2024-01-24	27.73	27.81	27.35	27.37	2044030
2024-01-25	27.56	27.65	27.32	27.57	1073351
2024-01-26	27.68	27.80	27.51	27.59	646212
2024-01-29	27.47	27.65	27.27	27.61	756754
2024-01-30	27.31	27.81	27.30	27.73	1513356
2024-01-31	28.08	28.16	27.47	27.47	1561424
2024-02-01	27.63	27.97	27.56	27.84	1689118
2024-02-02	27.69	27.83	27.56	27.66	1932438
2024-02-05	26.93	27.09	26.63	27.00	1096243
2024-02-06	27.18	27.48	27.16	27.38	1048668
2024-02-07	27.15	27.42	27.00	27.42	1836903
2024-02-08	28.13	28.77	28.03	28.66	3200395
2024-02-09	28.55	28.95	28.47	28.90	1860467
2024-02-12	28.67	28.81	28.45	28.51	1696674
2024-02-13	27.34	27.50	26.74	26.96	2437879
2024-02-14	26.95	27.24	26.90	27.12	1878230
2024-02-15	27.08	27.32	27.07	27.21	1650268
2024-02-16	27.88	27.88	27.39	27.40	1732262
2024-02-20	26.35	26.53	26.23	26.32	2419628
2024-02-21	26.35	26.46	26.23	26.30	860899
2024-02-22	26.58	26.61	26.15	26.16	1711346
2024-02-23	26.25	26.46	26.18	26.42	1255841
2024-02-26	26.12	26.19	25.98	26.10	1413238
2024-02-27	26.43	26.50	26.25	26.40	1491997
2024-02-28	26.17	26.17	26.01	26.04	1131959
2024-02-29	26.00	26.22	25.97	26.08	1304385
2024-03-01	26.05	26.13	25.88	25.93	1191885
2024-03-04	25.75	25.82	25.57	25.63	2114352
2024-03-05	25.24	25.41	25.08	25.14	1703233
2024-03-06	25.48	25.62	25.36	25.38	1108098
2024-03-07	25.95	26.19	25.89	26.02	1505243
2024-03-08	26.23	26.28	26.03	26.09	1014439
2024-03-11	25.91	26.18	25.83	26.15	1483136
2024-03-12	27.02	27.07	26.71	27.05	2322372
2024-03-13	26.65	27.09	26.65	26.96	1695407
2024-03-14	26.86	26.89	26.26	26.41	1769456
2024-03-15	26.52	26.70	26.24	26.42	1757984
2024-03-18	26.78	26.79	26.39	26.45	1851750
2024-03-19	26.30	26.59	26.30	26.49	1488231
2024-03-20	26.40	27.14	26.39	27.02	1437942
2024-03-21	27.02	27.11	26.88	26.91	1190418
2024-03-22	27.10	27.15	26.90	26.90	930049
2024-03-25	27.11	27.32	27.09	27.09	1368857
2024-03-26	27.15	27.23	27.00	27.01	1487606
2024-03-27	27.21	27.84	27.21	27.81	2106564
2024-03-28	27.51	27.64	27.40	27.58	1657084
2024-04-01	27.74	27.85	27.48	27.55	1369012
2024-04-02	27.72	27.82	27.36	27.54	1776213
2024-04-03	27.57	27.83	27.49	27.73	1727849
2024-04-04	27.96	27.98	27.34	27.36	1393982
2024-04-05	27.27	27.42	27.13	27.27	1101745
2024-04-08	27.74	27.93	27.64	27.85	1466997
2024-04-09	28.14	28.22	27.82	27.98	951025
2024-04-10	27.57	27.74	27.39	27.62	1048500
2024-04-11	27.87	27.87	27.23	27.53	1201598
2024-04-12	27.73	27.91	26.86	26.92	1817686
2024-04-15	27.39	27.42	26.86	26.95	1455552
2024-04-16	25.35	25.40	25.00	25.18	4555380
2024-04-17	25.36	25.39	24.96	25.11	2428149
2024-04-18	25.39	25.49	25.04	25.15	2806684
2024-04-19	25.31	25.44	25.21	25.39	1348930
2024-04-22	25.43	25.93	25.33	25.81	1465764
2024-04-23	25.31	25.32	25.00	25.19	1519916
2024-04-24	25.43	25.43	25.12	25.20	1036221
2024-04-25	24.85	25.32	24.73	25.22	1469086
2024-04-26	25.49	25.56	25.26	25.37	995586
2024-04-29	25.50	25.86	25.46	25.75	1157267
2024-04-30	25.30	25.35	25.01	25.01	1171588
2024-05-01	25.05	25.57	25.00	25.07	1828031
2024-05-02	25.66	26.28	25.55	26.07	3782741
2024-05-03	26.32	26.37	26.13	26.22	1449631
2024-05-06	26.54	26.55	25.99	26.01	2149467
2024-05-07	25.60	25.85	25.49	25.66	1262532
2024-05-08	25.32	25.43	25.24	25.38	1044314
2024-05-09	25.37	25.59	25.35	25.49	1151042
2024-05-10	25.92	25.99	25.48	25.52	1631323
2024-05-13	25.79	25.83	25.68	25.72	1228721
2024-05-14	26.17	26.17	25.93	25.98	1373329
2024-05-15	26.06	26.12	25.76	25.66	1132936
2024-05-16	26.46	26.49	26.25	26.40	1964275
2024-05-17	26.28	26.47	26.20	26.44	830511
2024-05-20	26.35	26.38	26.09	26.12	850754
2024-05-21	26.04	26.22	25.97	26.19	1000240
2024-05-22	25.68	25.98	25.59	25.81	814652
2024-05-23	25.86	25.88	25.42	25.54	623188
2024-05-24	25.82	25.89	25.71	25.77	744314
2024-05-28	25.96	26.05	25.73	25.79	1006876
2024-05-29	24.90	25.17	24.88	25.03	1704466
2024-05-30	25.65	25.97	25.64	25.94	1270714
2024-05-31	26.14	26.51	26.00	26.49	1397511
2024-06-03	26.42	26.73	26.39	26.72	2746522
2024-06-04	26.03	26.05	25.82	25.83	2030840
2024-06-05	25.47	25.57	25.28	25.50	2279453
2024-06-06	25.34	25.83	25.31	25.82	2575371
2024-06-07	25.25	25.46	25.06	25.12	2501720
2024-06-10	25.16	25.18	24.95	25.13	1224355
2024-06-11	24.44	24.55	24.29	24.47	1660610
2024-06-12	24.61	24.76	24.12	24.22	1851177
2024-06-13	24.18	24.21	23.81	23.99	1205799
2024-06-14	23.40	23.52	23.21	23.26	3314079
2024-06-17	23.40	23.61	23.18	23.61	2032033
2024-06-18	23.62	23.94	23.59	23.89	2092270
2024-06-20	23.85	24.10	23.80	24.00	2088646
2024-06-21	23.44	23.66	23.28	23.65	2546682
2024-06-24	23.94	24.08	23.67	23.67	1944668
2024-06-25	23.37	23.56	23.29	23.48	1744104
2024-06-26	22.74	23.02	22.74	22.96	2459000
2024-06-27	22.92	23.04	22.66	22.72	1810527
2024-06-28	22.93	23.04	22.82	22.93	1204887
2024-07-01	23.22	23.25	22.76	22.83	1180879
2024-07-02	22.78	22.94	22.67	22.87	922824
2024-07-03	23.34	23.46	23.21	23.29	985498
2024-07-05	23.48	23.48	23.15	23.24	778313
2024-07-08	23.16	23.23	22.92	23.00	1032973
2024-07-09	22.56	22.64	22.34	22.35	1320074
2024-07-10	22.53	22.62	22.47	22.59	1091402
2024-07-11	22.74	23.33	22.71	23.13	2176831
2024-07-12	23.47	23.65	23.47	23.56	1624028
2024-07-15	23.69	23.81	23.42	23.44	1917588
2024-07-16	22.70	23.18	22.64	23.13	1959892
2024-07-17	23.23	23.46	23.18	23.25	1674016
2024-07-18	23.25	23.28	22.76	22.82	1686976
2024-07-19	22.87	22.88	22.52	22.55	1502254
2024-07-22	22.94	23.00	22.67	22.94	1510961
2024-07-23	22.32	22.57	22.24	22.54	1898561
2024-07-24	22.75	22.90	22.23	22.24	1808247
2024-07-25	22.30	22.73	22.23	22.51	1687056
2024-07-26	22.68	22.79	22.49	22.72	1262429
2024-07-29	22.61	22.66	22.38	22.60	1763227
2024-07-30	22.25	22.47	22.17	22.22	1884347
2024-07-31	22.72	23.08	22.57	22.86	2529423
2024-08-01	22.42	22.42	21.17	21.42	3687083
2024-08-02	21.33	21.38	21.03	21.10	2533580
2024-08-05	20.75	21.27	20.52	21.09	3647877
2024-08-06	21.23	21.57	21.14	21.42	2157882
2024-08-07	21.87	21.98	21.48	21.50	1797127
2024-08-08	21.76	21.91	21.66	21.82	1518686
2024-08-09	21.90	22.15	21.78	22.03	1683591
2024-08-12	22.04	22.09	21.84	21.87	1480194
2024-08-13	21.53	21.92	21.46	21.88	1107665
2024-08-14	21.74	21.88	21.61	21.87	1751990
2024-08-15	21.99	22.25	21.98	22.10	1629414
2024-08-16	22.09	22.35	22.09	22.29	1092220
2024-08-19	22.81	23.09	22.79	23.01	3057681
2024-08-20	22.88	22.98	22.75	22.82	1563833
2024-08-21	23.19	23.42	23.16	23.40	2005664
2024-08-22	23.18	23.18	22.87	22.96	994886
2024-08-23	23.02	23.39	22.94	23.33	1296394
2024-08-26	23.43	23.55	23.39	23.39	1063337
2024-08-27	23.52	23.53	23.20	23.47	1542162
2024-08-28	23.41	23.55	23.27	23.36	1515807
2024-08-29	23.37	23.60	23.29	23.51	1442436
2024-08-30	23.62	23.66	23.39	23.62	1081296
2024-09-03	22.91	22.95	22.07	22.10	2534518
2024-09-04	22.08	22.29	22.00	22.05	1613908
2024-09-05	22.65	22.73	22.20	22.35	1725753
2024-09-06	22.33	22.44	22.10	22.22	1157050
2024-09-09	22.23	22.38	22.14	22.16	1340518
2024-09-10	22.02	22.02	21.60	21.75	2089107
2024-09-11	22.05	22.15	21.60	22.13	1893342
2024-09-12	22.08	22.39	22.06	22.38	1552040
2024-09-13	22.58	22.86	22.58	22.73	978522
2024-09-16	22.88	22.95	22.78	22.86	1149417
2024-09-17	23.35	23.43	23.17	23.29	1034067
2024-09-18	23.51	23.98	23.33	23.50	1334823
2024-09-19	24.45	24.48	24.17	24.36	1938656
2024-09-20	24.07	24.07	23.72	23.97	1582749
2024-09-23	23.79	23.94	23.73	23.79	1083850
2024-09-24	24.84	25.10	24.74	25.01	2093370
2024-09-25	25.07	25.07	24.58	24.67	1520213
2024-09-26	25.91	26.13	25.88	25.93	2049222
2024-09-27	26.11	26.24	25.90	25.96	1194075
2024-09-30	26.16	26.39	26.08	26.26	1782860
2024-10-01	26.23	26.37	25.85	26.22	2309743
2024-10-02	25.99	26.11	25.78	25.82	2375637
2024-10-03	25.58	25.67	25.38	25.42	1728256
2024-10-04	25.63	25.74	25.52	25.68	1411073
2024-10-07	25.29	25.59	25.19	25.48	1139552
2024-10-08	24.73	24.75	24.35	24.63	2141763
2024-10-09	24.58	24.76	24.53	24.62	819693
2024-10-10	24.63	24.82	24.47	24.76	976492
2024-10-11	24.65	24.95	24.65	24.85	2101445
2024-10-14	24.51	24.76	24.46	24.51	1251864
2024-10-15	23.99	24.10	23.75	23.78	1244133
2024-10-16	23.96	24.10	23.94	24.05	1027143
2024-10-17	23.86	23.99	23.81	23.89	877096
2024-10-18	24.47	24.50	24.28	24.33	1188875
2024-10-21	24.26	24.29	23.80	23.86	1530371
2024-10-22	24.03	24.08	23.84	24.04	1214783
2024-10-23	23.62	23.87	23.39	23.51	1067791
2024-10-24	23.88	23.88	23.61	23.84	1036059
2024-10-25	24.00	24.24	23.93	24.02	1745462
2024-10-28	24.33	24.97	24.27	24.94	1201514
2024-10-29	24.82	24.95	24.71	24.82	1250862
2024-10-30	24.33	24.82	24.31	24.57	1587844
2024-10-31	24.85	24.88	24.55	24.62	1489322
2024-11-01	24.72	24.77	24.47	24.58	1110382
2024-11-04	24.71	24.95	24.69	24.81	2632622
2024-11-05	24.90	25.20	24.88	25.18	753248
2024-11-06	24.61	25.49	24.53	25.42	3171966
2024-11-07	26.53	26.89	26.47	26.51	2812242
2024-11-08	25.81	26.11	25.55	26.09	2192496
2024-11-11	25.58	25.69	25.51	25.34	1601403
2024-11-12	24.60	24.64	23.94	24.34	2010068
2024-11-13	24.08	24.16	23.76	23.77	1465791
2024-11-14	24.95	24.98	24.48	24.49	1700453
2024-11-15	25.28	25.39	25.16	25.27	2405498
2024-11-18	25.28	25.62	25.27	25.56	1561233
2024-11-19	24.90	25.54	24.87	25.48	1185310
2024-11-20	25.13	25.25	24.99	25.08	1542262
2024-11-21	25.03	25.38	24.97	25.29	1266932
2024-11-22	24.92	25.14	24.92	25.11	1353700
2024-11-25	25.07	25.28	24.85	24.86	1507074
2024-11-26	24.35	24.38	23.82	23.94	1697485
2024-11-27	24.32	24.64	24.28	24.56	1241310
2024-11-29	25.01	25.34	24.93	25.28	864404
2024-12-02	25.34	25.60	25.22	25.52	1560629
2024-12-03	25.43	25.48	25.13	25.24	1399088
2024-12-04	25.10	25.13	24.68	24.77	1315864
2024-12-05	25.30	25.47	25.27	25.37	1809772
2024-12-06	25.81	25.82	25.28	25.29	1624945
2024-12-09	26.15	26.35	25.71	25.74	1731356
2024-12-10	25.75	25.94	25.66	25.87	1225215
2024-12-11	25.76	25.91	25.62	25.84	851755
2024-12-12	25.57	25.60	25.32	25.36	1268731
2024-12-13	25.29	25.32	24.65	24.71	2320590
2024-12-16	24.68	24.79	24.48	24.53	1806358
2024-12-17	24.09	24.16	23.95	23.97	1411708
2024-12-18	23.92	24.03	23.13	23.21	2046130
2024-12-19	23.42	23.42	23.13	23.17	1381899
2024-12-20	22.81	23.27	22.80	23.18	1264512
2024-12-23	22.95	23.13	22.87	23.08	1210241
2024-12-24	23.20	23.25	22.91	23.25	570680
2024-12-26	23.18	23.28	23.05	23.23	743371
2024-12-27	23.06	23.19	22.99	23.14	1187076
2024-12-30	23.03	23.05	22.78	22.93	1030328
2024-12-31	23.18	23.31	22.94	23.13	881127
2025-01-02	23.12	23.23	22.81	22.86	1217362
2025-01-03	22.46	22.49	22.04	22.19	2202189
2025-01-06	22.19	22.39	21.98	22.03	1926615
2025-01-07	22.19	22.19	21.86	21.95	1596366
2025-01-08	21.75	21.88	21.59	21.82	2577998
2025-01-10	22.23	22.28	22.04	22.06	2066270
2025-01-13	21.88	22.33	21.86	22.29	1509330
2025-01-14	22.45	22.51	22.34	22.44	2726550
2025-01-15	23.15	23.24	22.91	23.23	1872133
2025-01-16	23.27	23.35	23.12	23.18	1357892
2025-01-17	23.19	23.48	23.14	23.26	1730288
2025-01-21	23.96	24.02	23.81	23.93	1901341
2025-01-22	23.39	23.54	23.23	23.29	1420363
2025-01-23	23.67	24.11	23.50	24.00	2111039
2025-01-24	24.81	24.96	24.73	24.90	2461204
2025-01-27	24.73	25.06	24.70	24.98	2797984
2025-01-28	24.85	24.87	24.62	24.78	1597576
2025-01-29	24.47	24.87	24.47	24.70	1149258
2025-01-30	25.46	25.47	25.00	25.23	1281977
2025-01-31	25.04	25.18	24.67	24.71	1214598
2025-02-03	23.98	24.53	23.64	24.34	2287812
2025-02-04	24.97	25.14	24.82	25.09	1724651
2025-02-05	25.36	25.53	25.27	25.48	2552843
2025-02-06	27.40	28.84	27.39	28.33	6725849
2025-02-07	28.48	28.67	27.68	27.84	3249445
2025-02-10	27.69	28.23	27.62	28.12	2026657
2025-02-11	27.57	27.70	27.36	27.37	2442552
2025-02-12	27.74	29.38	27.54	29.02	4921425
2025-02-13	28.44	29.04	28.36	28.71	2496663
2025-02-14	28.71	28.98	28.42	28.57	1547144
2025-02-18	29.09	29.21	28.79	28.89	1776896
2025-02-19	28.06	28.42	28.04	28.12	2093298
2025-02-20	28.39	28.49	27.86	28.00	1323211
2025-02-21	28.40	28.40	27.76	27.80	1922033
2025-02-24	28.04	28.16	27.81	27.82	1076742
2025-02-25	28.22	28.22	27.74	27.91	1082433
2025-02-26	29.07	29.34	28.97	28.98	2105418
2025-02-27	28.54	28.72	28.36	28.38	863912
2025-02-28	28.42	28.55	27.47	27.74	3473604
2025-03-03	30.27	30.38	29.21	29.48	4528025
2025-03-04	28.99	31.31	28.41	30.26	5659473
2025-03-05	32.08	33.75	31.93	33.69	6101645
2025-03-06	33.85	34.90	33.12	33.93	7072792
2025-03-07	33.31	33.80	32.71	33.15	6530795
2025-03-10	31.96	32.07	30.98	31.47	3497014
2025-03-11	31.60	32.55	31.01	32.06	3247169
2025-03-12	31.07	31.10	30.43	30.52	4202354
2025-03-13	31.01	31.38	30.75	30.81	2371927
2025-03-14	32.16	32.42	32.02	32.22	2985588
2025-03-17	31.92	32.22	31.82	32.04	1485103
2025-03-18	32.64	32.82	32.27	32.52	1676054
2025-03-19	32.74	33.23	32.63	33.06	1673452
2025-03-20	31.70	32.14	31.67	32.00	1493519
2025-03-21	31.42	31.67	31.17	31.58	1888736
2025-03-24	31.87	32.19	31.59	31.79	1366132
2025-03-25	31.85	31.92	31.54	31.55	1503587
2025-03-26	31.30	31.39	30.73	30.77	2401120
2025-03-27	29.91	30.04	29.70	29.72	2626269
2025-03-28	29.71	29.72	28.77	28.78	2800630
2025-03-31	28.59	28.89	28.33	28.85	2321084
2025-04-01	29.06	29.13	28.71	28.99	1529503
2025-04-02	28.64	29.10	28.54	29.07	1004455
2025-04-03	27.85	27.87	26.94	26.95	2682792
2025-04-04	25.06	25.18	24.01	24.74	3356261
2025-04-07	23.67	25.61	23.51	24.32	3278245
2025-04-08	25.20	25.26	23.20	23.47	3640279
2025-04-09	24.14	27.30	23.85	26.97	4928723
2025-04-10	25.97	26.03	24.97	25.48	3124231
2025-04-11	26.18	27.07	25.99	26.86	3247037
2025-04-14	26.81	27.17	26.49	26.73	1936411
2025-04-15	26.66	26.99	26.66	26.91	1245972
2025-04-16	26.77	27.30	26.60	26.92	1403531
2025-04-17	26.84	27.38	26.84	27.23	1656102
2025-04-21	27.23	27.26	26.18	26.55	1072297
2025-04-22	27.49	27.87	27.42	27.77	2184031
2025-04-23	28.99	29.46	28.76	28.89	2727822
2025-04-24	28.76	29.42	28.75	29.41	1639164
2025-04-25	29.24	29.66	29.20	29.58	1693553
2025-04-28	29.84	30.30	29.82	30.26	1739150
2025-04-29	30.27	30.33	29.99	30.19	1945593
2025-04-30	28.35	29.73	28.01	29.69	2530613
2025-05-01	30.00	30.00	29.26	29.70	1350433
2025-05-02	30.65	30.84	30.46	30.64	1454957
2025-05-05	30.44	30.58	30.29	30.33	756596
2025-05-06	30.05	30.31	29.87	30.07	1096484
2025-05-07	30.22	30.24	29.73	29.90	1037984
2025-05-08	30.01	30.06	29.75	29.81	1162567
2025-05-09	30.14	30.28	29.95	30.27	915546
2025-05-12	31.39	31.54	30.96	31.20	1571863
2025-05-13	31.23	31.51	31.13	31.45	883513
2025-05-14	31.57	31.62	31.26	31.37	1353951
2025-05-15	31.12	31.33	31.03	30.76	1411642
2025-05-16	30.40	30.74	30.37	30.71	1211848
2025-05-19	30.55	31.21	30.55	31.19	1203615
2025-05-20	31.13	31.26	31.03	31.14	1107221
2025-05-21	31.33	31.55	30.84	30.84	2307260
2025-05-22	30.19	30.27	29.95	29.96	3663456
2025-05-23	29.62	30.41	29.62	30.36	3349990
2025-05-27	31.02	31.31	30.99	31.27	1486065
2025-05-28	30.84	30.90	30.57	30.60	823007
2025-05-29	30.86	30.88	30.37	30.53	2315435
2025-05-30	30.49	30.63	30.10	30.58	1198556
2025-06-02	30.14	30.69	30.12	30.62	2015121
2025-06-03	29.96	30.23	29.77	30.12	1529565
2025-06-04	30.50	30.67	30.32	30.33	1195270
2025-06-05	30.80	30.88	30.42	30.55	1020132
2025-06-06	30.47	30.61	30.10	30.11	1311695
2025-06-09	30.29	30.57	30.28	30.38	2753017
2025-06-10	30.43	30.60	30.30	30.59	1651662
2025-06-11	31.05	31.17	30.60	30.72	1439045
2025-06-12	30.38	30.71	30.29	30.59	742682
2025-06-13	29.80	30.24	29.80	30.13	1049133
2025-06-16	30.89	31.09	30.74	30.99	1240869
2025-06-17	30.63	30.74	30.19	30.26	1046075
2025-06-18	30.35	31.05	30.27	30.68	1516332
2025-06-20	30.44	30.52	29.90	29.97	1370417
2025-06-23	29.88	30.57	29.86	30.55	914105
2025-06-24	30.81	31.08	30.74	30.98	1126299
2025-06-25	30.97	31.08	30.76	31.01	905485
2025-06-26	31.41	31.74	31.37	31.65	962851
2025-06-27	31.42	31.62	30.70	31.26	1524819
2025-06-30	31.43	31.65	31.23	31.58	969730
2025-07-01	30.65	31.28	30.55	31.22	1555678
2025-07-02	32.60	33.16	32.56	33.05	2397893
2025-07-03	32.81	32.88	32.42	32.64	894955
2025-07-07	32.33	32.56	32.07	32.32	1073735
2025-07-08	32.46	33.18	32.41	32.90	1204484
2025-07-09	33.45	33.67	33.33	33.53	1290542
2025-07-10	34.18	34.53	34.15	34.41	1433484
2025-07-11	34.30	34.54	34.22	34.46	1022745
2025-07-14	33.97	34.10	33.84	33.87	1405779
2025-07-15	33.99	34.01	33.14	33.14	1161192
2025-07-16	32.60	32.87	32.22	32.75	1699173
2025-07-17	32.54	32.79	32.45	32.60	1625053
2025-07-18	32.78	32.78	32.40	32.47	1209493
2025-07-21	33.80	34.16	33.58	33.64	1595178
2025-07-22	33.93	34.27	33.83	34.24	1205333
2025-07-23	33.86	34.80	33.86	34.78	2742595
2025-07-24	33.99	34.16	33.56	33.59	1555774
2025-07-25	33.50	33.72	33.31	33.65	1644913
2025-07-28	33.14	33.36	32.96	33.09	1170404
2025-07-29	32.96	33.02	32.69	32.99	1606261
2025-07-30	32.55	32.59	32.27	32.46	2215283
2025-07-31	30.29	31.89	30.17	31.63	3325899
2025-08-01	31.11	31.14	30.72	30.95	2895670
2025-08-04	31.01	31.08	30.36	30.39	2328891
2025-08-05	31.01	31.15	30.75	31.04	1542357
2025-08-06	31.35	31.68	31.06	31.67	2145844
2025-08-07	33.13	33.36	32.21	32.36	3451976
2025-08-08	32.63	33.91	32.50	33.60	2992982
2025-08-11	33.18	33.28	32.80	33.02	1639872
2025-08-12	33.22	33.58	33.19	33.36	1285208
2025-08-13	33.41	33.98	33.24	33.98	1651779
2025-08-14	33.75	33.95	33.58	33.91	1172592
2025-08-15	34.23	34.32	33.09	33.58	2224201
2025-08-18	33.86	34.50	33.76	34.42	2192101
2025-08-19	35.02	35.13	34.50	34.51	1941207
2025-08-20	34.24	34.27	33.71	33.89	1359355
2025-08-21	33.06	33.26	32.85	33.23	1398058
2025-08-22	33.33	34.25	33.21	34.00	1259741
2025-08-25	34.12	34.44	33.84	33.92	832904
2025-08-26	33.46	33.81	33.29	33.39	1348024
2025-08-27	32.98	33.07	32.68	32.87	1100039
2025-08-28	33.42	33.43	32.98	33.15	1451159
2025-08-29	33.12	33.40	33.10	33.36	892606
2025-09-02	32.22	32.47	31.93	32.44	1188855
2025-09-03	32.82	32.95	32.50	32.71	1422846
2025-09-04	32.59	33.24	32.47	33.23	1912927
2025-09-05	34.10	34.77	33.62	34.22	2650019
2025-09-08	34.19	34.36	34.00	34.21	1565018
2025-09-09	34.38	34.61	33.69	33.77	1401726
2025-09-10	34.34	34.87	34.21	34.39	1172017
2025-09-11	34.47	35.10	34.47	35.05	1020944
2025-09-12	34.74	34.88	34.58	34.75	957641
2025-09-15	34.69	35.03	34.52	35.03	812875
2025-09-16	34.82	35.07	34.67	34.76	839268
2025-09-17	34.28	34.90	34.15	34.40	603305
2025-09-18	34.93	35.04	34.70	34.77	995119
2025-09-19	35.28	35.56	35.14	35.32	980798
2025-09-22	35.50	35.89	35.31	35.81	995158
2025-09-23	35.91	36.35	35.82	35.94	920518
2025-09-24	35.79	35.95	35.61	35.82	767107
2025-09-25	35.66	36.21	35.63	36.19	1234462
2025-09-26	36.75	36.99	36.54	36.94	1528167
2025-09-29	36.95	36.99	36.42	36.50	1110530
2025-09-30	36.12	36.15	35.71	36.15	1115281
2025-10-01	38.02	38.41	37.63	38.27	2004102
2025-10-02	38.34	38.60	37.75	38.16	1444526
2025-10-03	38.49	38.83	37.99	38.41	2525420
2025-10-06	38.88	39.69	38.83	38.92	1499636
2025-10-07	38.95	39.14	38.38	38.57	1472209
2025-10-08	40.41	41.28	40.36	40.93	3029631
2025-10-09	40.58	40.58	39.40	39.52	1779577
2025-10-10	38.65	38.65	36.97	37.18	2050739
2025-10-13	38.61	38.77	38.34	38.35	1637995
2025-10-14	37.74	38.63	37.65	38.34	975619
2025-10-15	38.48	38.63	37.81	38.32	1184891
2025-10-16	38.38	38.79	37.98	38.78	1616173
2025-10-17	38.45	38.60	38.23	38.48	970781
2025-10-20	38.76	39.03	38.67	38.69	904705
2025-10-21	38.14	38.42	37.77	38.10	1027283
2025-10-22	38.76	39.12	38.53	38.82	1250286
2025-10-23	38.81	39.06	38.56	38.90	742815

Explore More About MT

Coins representing dividend payouts and trends

MT Dividend History

Discover Arcelor Mittal NY'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

MT Stock Split History

Discover Arcelor Mittal NY'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

MT Historical Prices

Explore Arcelor Mittal NY's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics