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

MUC Historical Prices

Summary

Key Stock Metrics

9.97

(April 9, 2025)

52-Week Low

11.64

(October 3, 2024)

52-Week High

18.45

(November 9, 2012)

All-Time High

10.73

(September 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-03-02	15.00	15.00	15.00	15.00	11000
1998-03-04	15.13	15.13	15.13	15.13	1200
1998-03-05	15.06	15.19	15.06	15.19	4100
1998-03-06	15.25	15.38	15.25	15.38	2300
1998-03-09	15.25	15.25	15.25	15.25	600
1998-03-11	15.38	15.38	15.38	15.38	400
1998-03-12	15.25	15.50	15.25	15.38	8900
1998-03-13	15.50	15.50	15.50	15.50	600
1998-03-16	15.63	15.63	15.50	15.50	1800
1998-03-17	15.63	15.63	15.56	15.56	1300
1998-03-18	15.56	15.56	15.56	15.56	1000
1998-03-20	15.56	15.56	15.56	15.56	2100
1998-03-24	15.75	15.75	15.75	15.75	3600
1998-03-25	15.63	15.63	15.38	15.38	6100
1998-03-26	15.25	15.25	15.13	15.25	3500
1998-03-27	15.13	15.31	15.13	15.31	3400
1998-03-31	15.25	15.25	15.25	15.25	100
1998-04-01	15.38	15.44	15.38	15.44	1600
1998-04-02	15.56	15.69	15.44	15.50	8900
1998-04-06	15.38	15.38	15.25	15.25	2300
1998-04-07	15.25	15.25	15.25	15.25	600
1998-04-08	15.25	15.25	15.25	15.25	2600
1998-04-09	15.13	15.19	15.13	15.19	1300
1998-04-13	15.06	15.13	15.00	15.06	6700
1998-04-14	15.13	15.13	15.13	15.13	8100
1998-04-15	15.25	15.25	15.25	15.25	4000
1998-04-16	15.19	15.19	15.13	15.13	2700
1998-04-17	15.25	15.25	15.25	15.25	1600
1998-04-20	15.19	15.19	15.19	15.19	1000
1998-04-21	15.31	15.38	15.31	15.38	1500
1998-04-22	15.25	15.25	15.25	15.25	400
1998-04-23	15.38	15.50	15.38	15.50	2500
1998-04-24	15.38	15.38	15.38	15.38	2000
1998-04-27	15.25	15.38	15.19	15.38	9300
1998-04-28	15.25	15.31	15.25	15.31	2700
1998-04-30	15.25	15.25	15.25	15.25	1000
1998-05-01	15.25	15.25	15.25	15.25	600
1998-05-04	15.38	15.38	15.38	15.38	1000
1998-05-06	15.25	15.25	15.19	15.19	8200
1998-05-07	15.19	15.19	15.13	15.13	4100
1998-05-08	15.25	15.25	15.25	15.25	1400
1998-05-11	15.13	15.25	15.13	15.25	5100
1998-05-12	15.13	15.13	15.00	15.00	8000
1998-05-13	15.00	15.13	15.00	15.00	4000
1998-05-14	15.00	15.00	15.00	15.00	700
1998-05-15	15.00	15.00	14.81	14.88	16600
1998-05-18	14.81	14.88	14.81	14.88	2300
1998-05-19	14.63	14.94	14.63	14.94	3500
1998-05-21	15.06	15.25	15.06	15.06	9100
1998-05-22	15.13	15.75	15.13	15.75	24300
1998-05-26	15.63	15.63	14.88	15.00	13100
1998-05-27	15.13	15.13	15.13	15.13	1300
1998-05-28	14.88	14.88	14.63	14.75	21000
1998-05-29	14.81	14.94	14.81	14.94	38000
1998-06-01	14.75	14.75	14.63	14.75	7300
1998-06-02	14.94	14.94	14.94	14.94	3500
1998-06-03	14.94	14.94	14.94	14.94	600
1998-06-04	14.81	14.94	14.75	14.88	8700
1998-06-05	14.75	14.88	14.50	14.88	13100
1998-06-08	14.94	14.94	14.75	14.75	19000
1998-06-09	14.81	14.81	14.81	14.81	500
1998-06-10	14.88	14.88	14.75	14.88	5800
1998-06-11	14.94	14.94	14.94	14.94	3300
1998-06-12	14.94	14.94	14.75	14.88	4100
1998-06-15	14.88	14.88	14.88	14.88	2000
1998-06-16	14.88	14.88	14.88	14.88	3600
1998-06-17	14.88	14.88	14.88	14.88	1600
1998-06-18	14.75	14.88	14.75	14.88	11600
1998-06-19	14.75	14.81	14.69	14.69	3500
1998-06-22	14.75	14.75	14.75	14.75	200
1998-06-23	14.69	14.75	14.63	14.75	16300
1998-06-24	14.88	15.13	14.88	15.13	11800
1998-06-25	15.00	15.00	14.88	15.00	4100
1998-06-26	14.88	14.88	14.88	14.88	1900
1998-06-29	15.00	15.00	15.00	15.00	500
1998-06-30	15.00	15.00	14.81	15.00	22900
1998-07-01	14.88	15.00	14.88	15.00	5000
1998-07-02	15.00	15.00	15.00	15.00	14000
1998-07-07	14.88	14.88	14.88	14.88	800
1998-07-08	14.94	14.94	14.88	14.88	2500
1998-07-09	14.94	15.00	14.88	15.00	16200
1998-07-10	15.00	15.00	15.00	15.00	10800
1998-07-13	15.00	15.00	15.00	15.00	7400
1998-07-14	14.94	14.94	14.88	14.88	2000
1998-07-15	14.88	14.88	14.75	14.75	6900
1998-07-16	14.75	14.75	14.75	14.75	1000
1998-07-17	14.75	14.75	14.50	14.50	2100
1998-07-20	14.50	14.50	14.38	14.44	6500
1998-07-21	14.31	14.38	14.19	14.38	19100
1998-07-22	14.31	14.38	14.06	14.25	14400
1998-07-23	14.00	14.13	14.00	14.13	7900
1998-07-24	14.06	14.25	14.06	14.25	2600
1998-07-27	14.13	14.88	14.13	14.88	30400
1998-07-28	14.75	14.75	14.44	14.50	10500
1998-07-29	14.50	14.50	14.50	14.50	1300
1998-07-30	14.44	14.50	14.44	14.50	10800
1998-07-31	14.69	14.75	14.69	14.75	700
1998-08-03	14.75	15.00	14.75	15.00	11600
1998-08-04	15.00	15.00	14.94	14.94	7000
1998-08-05	14.75	14.94	14.63	14.88	10500
1998-08-06	15.00	15.06	14.94	14.94	8200
1998-08-07	14.94	15.50	14.94	15.38	32200
1998-08-10	15.19	15.19	15.19	15.19	2700
1998-08-11	15.06	15.06	14.63	14.75	18900
1998-08-13	14.75	14.75	14.75	14.75	600
1998-08-14	14.75	14.75	14.69	14.75	2200
1998-08-17	14.69	14.81	14.69	14.81	2300
1998-08-18	14.88	15.00	14.81	14.88	14700
1998-08-19	14.88	14.88	14.75	14.75	1700
1998-08-20	14.63	14.75	14.63	14.75	3100
1998-08-21	14.63	14.88	14.63	14.88	10600
1998-08-24	14.94	14.94	14.56	14.63	13000
1998-08-25	14.75	14.75	14.63	14.75	7500
1998-08-26	14.75	14.88	14.75	14.88	8000
1998-08-27	14.75	14.75	14.63	14.63	12100
1998-08-28	14.50	14.63	14.25	14.63	9700
1998-08-31	14.75	15.00	14.63	14.63	12600
1998-09-01	14.75	14.81	14.63	14.81	7200
1998-09-02	15.00	15.00	15.00	15.00	7000
1998-09-03	14.88	14.94	14.75	14.94	5100
1998-09-04	14.88	15.00	14.88	14.88	6800
1998-09-08	14.88	14.94	14.88	14.88	2200
1998-09-09	14.81	14.94	14.56	14.94	17300
1998-09-10	14.88	14.88	14.75	14.88	3700
1998-09-11	14.75	14.88	14.69	14.88	10700
1998-09-14	14.75	15.00	14.69	14.88	32100
1998-09-15	14.81	14.88	14.69	14.88	24300
1998-09-16	14.88	15.00	14.81	14.88	15800
1998-09-17	14.88	15.06	14.88	15.06	6200
1998-09-18	14.88	14.94	14.88	14.94	6300
1998-09-21	14.94	15.13	14.88	15.00	13200
1998-09-22	14.88	15.00	14.75	14.94	10000
1998-09-23	14.81	14.81	14.63	14.63	27000
1998-09-24	14.75	14.81	14.69	14.75	16400
1998-09-25	14.75	15.38	14.75	15.38	16200
1998-09-28	15.38	15.50	15.31	15.50	5700
1998-09-29	15.25	15.38	15.00	15.31	17100
1998-09-30	15.50	15.50	15.31	15.44	44200
1998-10-01	15.38	15.38	15.25	15.38	12300
1998-10-02	15.25	15.63	15.25	15.63	12700
1998-10-05	15.63	15.63	15.50	15.63	6900
1998-10-06	15.44	15.81	15.38	15.38	22400
1998-10-07	15.44	15.44	15.38	15.44	2600
1998-10-08	15.31	15.31	15.00	15.00	4000
1998-10-09	15.00	15.25	15.00	15.13	8400
1998-10-12	15.13	15.38	15.13	15.25	22000
1998-10-13	15.25	15.38	15.13	15.31	10800
1998-10-14	15.25	15.44	15.25	15.44	8100
1998-10-15	15.31	15.44	15.19	15.19	13200
1998-10-16	15.38	15.50	15.38	15.50	18800
1998-10-19	15.50	15.50	15.19	15.19	13000
1998-10-20	15.19	15.25	15.13	15.13	12000
1998-10-21	15.13	15.25	15.06	15.06	19000
1998-10-22	15.19	15.19	15.13	15.13	3300
1998-10-23	15.19	16.00	15.13	15.94	39100
1998-10-26	15.81	15.81	15.25	15.25	25700
1998-10-27	15.25	15.44	15.25	15.31	3800
1998-10-28	15.19	15.19	15.00	15.13	19300
1998-10-29	15.13	15.31	15.13	15.31	10800
1998-10-30	15.19	15.44	15.19	15.44	5300
1998-11-02	15.31	15.63	15.31	15.63	3300
1998-11-03	15.50	15.63	15.38	15.38	27800
1998-11-04	15.44	15.75	15.44	15.75	7200
1998-11-05	15.69	15.75	15.69	15.69	3700
1998-11-06	15.75	16.00	15.69	15.69	11300
1998-11-09	15.63	15.88	15.31	15.38	18100
1998-11-10	15.50	15.63	15.38	15.38	4900
1998-11-11	15.38	15.63	15.38	15.63	6500
1998-11-12	15.50	15.56	15.44	15.56	8800
1998-11-13	15.50	15.69	15.44	15.69	6200
1998-11-16	15.56	15.56	15.25	15.25	14400
1998-11-17	15.38	15.56	15.38	15.56	9700
1998-11-18	15.50	15.63	15.13	15.63	15500
1998-11-19	15.50	15.50	15.50	15.50	300
1998-11-20	15.56	15.94	15.56	15.75	2700
1998-11-23	15.56	15.56	15.50	15.50	14200
1998-11-24	15.50	15.50	15.25	15.25	4000
1998-11-25	15.25	15.38	15.25	15.38	3600
1998-11-30	15.38	15.38	15.38	15.38	1600
1998-12-01	15.44	15.63	15.44	15.63	6500
1998-12-02	15.75	15.75	15.63	15.63	2900
1998-12-03	15.63	15.63	15.50	15.56	18000
1998-12-04	15.50	15.50	15.50	15.50	3900
1998-12-07	15.38	15.50	15.31	15.50	3900
1998-12-08	15.50	15.75	15.50	15.75	7700
1998-12-09	15.88	16.00	15.38	15.38	16800
1998-12-10	15.50	15.63	15.50	15.63	4800
1998-12-11	15.75	15.94	15.63	15.94	9700
1998-12-14	15.75	16.06	15.75	15.75	19900
1998-12-15	15.75	16.06	15.75	16.06	4800
1998-12-16	15.94	16.00	15.88	16.00	5500
1998-12-17	16.00	16.06	16.00	16.00	3400
1998-12-18	15.75	15.75	15.25	15.44	91600
1998-12-21	15.44	15.44	15.44	15.44	1300
1998-12-23	15.31	15.31	15.31	15.31	1000
1998-12-28	15.31	15.31	15.25	15.25	4900
1998-12-29	15.31	15.31	15.13	15.13	8400
1998-12-31	15.31	15.31	15.31	15.31	9000
1999-01-04	15.38	15.38	15.13	15.13	20200
1999-01-05	15.25	15.38	15.13	15.13	14900
1999-01-06	15.06	15.19	15.06	15.19	19300
1999-01-07	15.25	15.25	15.13	15.13	7100
1999-01-11	15.06	15.19	15.00	15.19	11600
1999-01-12	15.19	15.19	15.13	15.19	9000
1999-01-13	15.00	15.13	14.94	15.13	6900
1999-01-14	15.00	15.00	15.00	15.00	1100
1999-01-15	14.94	15.13	14.94	15.06	15900
1999-01-19	15.06	15.06	15.06	15.06	2000
1999-01-20	14.94	15.00	14.94	15.00	3400
1999-01-21	15.00	15.19	15.00	15.19	14200
1999-01-22	15.19	15.25	15.19	15.25	6500
1999-01-25	15.06	15.13	15.06	15.13	10400
1999-01-26	15.19	15.50	15.19	15.38	32600
1999-01-27	15.50	15.50	15.38	15.38	4100
1999-01-28	15.38	15.38	15.38	15.38	1300
1999-01-29	15.38	15.50	15.38	15.50	4600
1999-02-01	15.50	15.50	15.38	15.38	22800
1999-02-02	15.25	15.25	15.06	15.06	22900
1999-02-03	15.06	15.06	15.06	15.06	7500
1999-02-04	15.19	15.19	15.13	15.13	5800
1999-02-05	15.00	15.13	15.00	15.06	30600
1999-02-08	15.06	15.19	15.00	15.19	12100
1999-02-09	15.31	15.50	15.31	15.31	18300
1999-02-10	15.31	15.31	15.13	15.13	10000
1999-02-11	15.13	15.19	15.13	15.19	7200
1999-02-12	15.25	15.25	15.13	15.25	12700
1999-02-16	15.00	15.19	15.00	15.19	38000
1999-02-17	15.06	15.06	14.94	14.94	7700
1999-02-18	15.00	15.06	14.94	15.00	18200
1999-02-19	15.06	15.06	14.94	15.00	14200
1999-02-22	15.06	15.13	15.06	15.13	5400
1999-02-23	15.00	15.13	14.94	15.13	12600
1999-02-24	15.06	15.06	15.00	15.06	3900
1999-02-25	14.94	14.94	14.94	14.94	1900
1999-02-26	15.00	15.06	14.94	15.00	31000
1999-03-01	14.94	15.06	14.94	15.06	5400
1999-03-02	15.13	15.13	15.06	15.13	11900
1999-03-03	15.00	15.06	15.00	15.06	1700
1999-03-04	15.00	15.00	14.94	15.00	20700
1999-03-05	15.00	15.06	15.00	15.00	11300
1999-03-08	15.00	15.00	14.94	15.00	15000
1999-03-09	14.94	15.00	14.88	14.88	11500
1999-03-10	14.94	14.94	14.88	14.94	10000
1999-03-11	14.81	14.88	14.50	14.63	48400
1999-03-12	14.63	14.88	14.63	14.81	30300
1999-03-15	14.75	14.81	14.63	14.63	7000
1999-03-16	14.63	14.81	14.63	14.81	16400
1999-03-17	14.81	14.81	14.69	14.81	8500
1999-03-18	14.69	14.81	14.56	14.69	22400
1999-03-19	14.75	14.81	14.75	14.75	10600
1999-03-22	14.75	14.75	14.63	14.69	4500
1999-03-23	14.75	14.75	14.69	14.69	8500
1999-03-24	14.75	14.75	14.75	14.75	5600
1999-03-25	14.69	14.81	14.69	14.81	15800
1999-03-26	14.69	14.75	14.63	14.75	12900
1999-03-29	14.69	14.75	14.63	14.75	6800
1999-03-30	14.63	14.63	14.44	14.63	19200
1999-03-31	14.56	14.75	14.56	14.63	16900
1999-04-01	14.75	14.75	14.75	14.75	200
1999-04-05	14.63	14.75	14.63	14.75	3500
1999-04-06	14.63	14.69	14.56	14.69	13100
1999-04-07	14.56	14.56	14.50	14.56	7300
1999-04-08	14.50	14.75	14.25	14.75	40200
1999-04-09	14.63	14.69	14.38	14.69	4800
1999-04-12	14.50	14.56	14.25	14.38	22000
1999-04-13	14.31	14.31	14.00	14.06	22000
1999-04-14	14.13	14.38	14.13	14.38	2600
1999-04-15	14.38	14.38	14.13	14.31	13400
1999-04-16	14.19	14.38	14.19	14.38	1700
1999-04-20	14.31	14.31	14.25	14.31	5700
1999-04-21	14.31	14.44	14.25	14.38	15500
1999-04-22	14.31	14.31	14.19	14.31	10200
1999-04-23	14.38	14.44	14.38	14.44	2700
1999-04-26	14.50	14.50	14.50	14.50	2400
1999-04-27	14.38	14.38	14.13	14.13	18100
1999-04-28	14.13	14.25	14.13	14.25	14100
1999-04-29	14.13	14.19	14.06	14.19	11400
1999-04-30	14.25	14.31	14.25	14.31	14500
1999-05-03	14.25	14.31	14.19	14.31	5200
1999-05-04	14.31	14.38	14.00	14.13	90900
1999-05-05	14.06	14.06	13.94	14.06	19500
1999-05-06	13.94	14.00	13.75	13.75	48700
1999-05-07	13.88	13.88	13.75	13.81	22300
1999-05-10	13.94	14.00	13.75	13.94	20700
1999-05-11	14.00	14.06	13.88	13.94	89700
1999-05-12	14.00	14.00	13.75	14.00	27600
1999-05-13	13.94	14.00	13.81	13.94	16100
1999-05-14	13.94	13.94	13.75	13.81	22100
1999-05-17	13.69	13.75	13.50	13.63	28900
1999-05-18	13.56	13.75	13.38	13.38	22600
1999-05-19	13.31	13.44	13.25	13.44	22100
1999-05-20	13.44	13.50	13.25	13.38	47100
1999-05-21	13.44	13.50	13.38	13.50	13200
1999-05-24	13.50	13.50	13.31	13.38	30100
1999-05-25	13.38	13.44	13.25	13.38	81200
1999-05-26	13.25	13.44	13.25	13.44	12500
1999-05-27	13.38	13.50	13.38	13.50	11400
1999-05-28	13.50	13.56	13.38	13.56	34500
1999-06-01	13.50	13.63	13.50	13.63	12000
1999-06-02	13.63	13.75	13.63	13.69	17100
1999-06-03	13.69	13.69	13.69	13.69	5600
1999-06-04	13.63	13.69	13.56	13.69	21400
1999-06-07	13.69	13.69	13.56	13.63	10300
1999-06-08	13.56	13.69	13.56	13.63	30800
1999-06-09	13.63	13.75	13.63	13.75	3500
1999-06-10	13.63	13.69	13.56	13.63	14100
1999-06-11	13.50	13.50	13.44	13.44	5200
1999-06-14	13.44	13.56	13.38	13.50	14900
1999-06-15	13.00	13.19	13.00	13.19	69200
1999-06-16	13.19	13.31	13.13	13.25	27400
1999-06-17	13.25	13.44	13.19	13.44	46100
1999-06-18	13.38	13.50	13.00	13.19	36300
1999-06-21	13.00	13.06	12.75	13.06	23600
1999-06-22	13.00	13.06	12.88	13.00	74000
1999-06-23	13.00	13.00	12.88	13.00	33800
1999-06-24	13.00	13.00	12.81	12.94	23600
1999-06-25	12.88	12.88	12.69	12.81	32700
1999-06-28	12.75	12.75	12.63	12.75	29000
1999-06-29	12.75	12.81	12.56	12.81	63600
1999-06-30	12.69	13.00	12.69	13.00	42200
1999-07-01	13.00	13.00	13.00	13.00	8100
1999-07-02	13.06	13.19	13.00	13.19	11000
1999-07-06	13.19	13.19	13.06	13.19	15600
1999-07-07	13.25	13.25	13.06	13.13	27600
1999-07-08	13.19	13.19	13.06	13.19	9000
1999-07-09	13.19	13.25	13.13	13.25	24100
1999-07-12	13.25	13.31	13.19	13.25	41900
1999-07-13	13.25	13.44	13.13	13.13	30700
1999-07-14	13.13	13.31	13.06	13.31	13100
1999-07-15	13.44	13.44	13.25	13.25	25900
1999-07-16	13.25	13.38	13.25	13.31	12700
1999-07-19	13.38	13.44	13.31	13.44	17600
1999-07-20	13.50	13.50	13.13	13.31	87500
1999-07-21	13.13	13.25	13.06	13.25	33200
1999-07-22	13.25	13.31	13.13	13.31	42600
1999-07-23	13.25	13.31	13.19	13.25	42500
1999-07-26	13.25	13.25	13.19	13.25	43500
1999-07-27	13.25	13.25	13.13	13.19	32200
1999-07-28	13.19	13.38	13.19	13.25	88900
1999-07-29	13.13	13.31	13.13	13.25	22700
1999-07-30	13.31	13.44	13.31	13.44	15600
1999-08-02	13.38	13.44	13.31	13.38	27300
1999-08-03	13.38	13.38	13.31	13.38	4200
1999-08-04	13.38	13.50	13.38	13.50	12600
1999-08-05	13.44	13.44	13.19	13.25	48400
1999-08-06	13.25	13.25	13.06	13.13	68000
1999-08-09	13.13	13.13	13.00	13.06	15200
1999-08-10	13.00	13.13	13.00	13.06	45600
1999-08-11	13.06	13.38	13.00	13.38	20600
1999-08-12	13.38	13.38	13.13	13.19	44800
1999-08-13	13.25	13.44	13.25	13.31	27600
1999-08-16	13.38	13.38	13.25	13.25	10800
1999-08-17	13.19	13.31	13.19	13.31	7700
1999-08-18	13.31	13.38	13.31	13.31	16700
1999-08-19	13.19	13.38	13.13	13.38	23300
1999-08-20	13.31	13.38	13.31	13.31	18700
1999-08-23	13.19	13.25	13.13	13.19	23200
1999-08-24	13.19	13.25	13.06	13.06	45700
1999-08-25	13.13	13.25	13.06	13.13	19400
1999-08-26	13.19	13.25	13.13	13.19	9000
1999-08-27	13.25	13.31	13.19	13.25	20400
1999-08-30	13.19	13.31	13.19	13.25	9000
1999-08-31	13.25	13.31	13.19	13.25	30400
1999-09-01	13.25	13.31	13.19	13.31	15400
1999-09-02	13.31	13.31	13.19	13.25	17400
1999-09-03	13.19	13.38	13.19	13.38	7300
1999-09-07	13.38	13.38	13.31	13.31	10200
1999-09-08	13.38	13.38	13.31	13.31	8500
1999-09-09	13.31	13.38	13.31	13.38	13400
1999-09-10	13.38	13.38	13.25	13.31	36600
1999-09-13	13.38	13.38	13.31	13.38	13500
1999-09-14	13.38	13.38	13.31	13.38	10900
1999-09-15	13.38	13.38	13.31	13.31	2700
1999-09-16	13.38	13.38	13.13	13.13	12200
1999-09-17	13.13	13.19	13.06	13.19	7700
1999-09-20	13.00	13.00	12.94	12.94	28500
1999-09-21	13.00	13.06	12.75	12.75	55900
1999-09-22	12.69	12.75	12.63	12.63	14400
1999-09-23	12.56	12.69	12.44	12.50	29800
1999-09-24	12.50	12.88	12.44	12.69	30200
1999-09-27	12.75	12.75	12.75	12.75	14500
1999-09-28	12.81	12.81	12.69	12.75	18100
1999-09-29	12.81	12.94	12.75	12.94	16400
1999-09-30	13.00	13.00	12.88	13.00	24500
1999-10-01	12.81	13.13	12.75	13.13	59800
1999-10-04	13.00	13.00	12.94	13.00	7100
1999-10-05	13.00	13.00	12.94	12.94	7000
1999-10-06	13.06	13.06	13.00	13.06	2400
1999-10-07	13.00	13.00	12.94	12.94	12000
1999-10-08	12.94	12.94	12.50	12.56	58200
1999-10-11	12.63	12.75	12.63	12.75	43100
1999-10-12	12.75	12.81	12.69	12.81	18400
1999-10-13	12.81	12.88	12.81	12.81	12000
1999-10-14	12.88	12.88	12.69	12.69	16200
1999-10-15	12.56	12.69	12.31	12.38	85600
1999-10-18	12.31	12.31	11.81	11.88	40900
1999-10-19	11.94	12.00	11.88	12.00	104600
1999-10-20	11.81	11.94	11.81	11.94	30300
1999-10-21	11.88	11.94	11.81	11.81	43700
1999-10-22	11.75	12.00	11.75	11.94	57100
1999-10-25	11.81	11.88	11.75	11.81	35400
1999-10-26	11.81	11.88	11.81	11.81	28900
1999-10-27	11.88	11.94	11.63	11.81	70700
1999-10-28	11.88	12.06	11.88	11.94	93100
1999-10-29	12.00	12.75	12.00	12.44	51500
1999-11-01	12.38	12.56	12.31	12.50	19200
1999-11-02	12.50	12.63	12.44	12.56	22900
1999-11-03	12.44	12.50	12.44	12.44	20800
1999-11-04	12.56	12.56	12.50	12.56	3800
1999-11-05	12.50	12.50	12.06	12.31	70700
1999-11-08	12.38	12.38	12.25	12.38	23000
1999-11-09	12.38	12.44	12.25	12.31	19000
1999-11-10	12.31	12.50	12.31	12.44	45100
1999-11-11	12.44	12.50	12.38	12.50	38000
1999-11-12	12.44	12.56	12.38	12.56	61000
1999-11-15	12.44	12.63	12.44	12.63	51400
1999-11-16	12.69	12.88	12.63	12.69	55400
1999-11-17	12.69	13.00	12.63	12.94	59400
1999-11-18	12.75	13.00	12.56	12.56	31600
1999-11-19	12.69	13.00	12.63	12.81	44100
1999-11-22	12.94	12.94	12.56	12.56	49800
1999-11-23	12.63	12.75	12.50	12.69	105400
1999-11-24	12.69	12.75	12.56	12.69	26800
1999-11-26	12.75	12.75	12.63	12.69	2500
1999-11-29	12.56	12.69	12.50	12.56	115700
1999-11-30	12.44	12.44	12.25	12.44	104300
1999-12-01	12.38	12.50	12.38	12.44	16900
1999-12-02	12.50	12.50	12.06	12.44	75000
1999-12-03	12.50	12.50	12.19	12.31	86600
1999-12-06	12.25	12.31	12.06	12.19	146000
1999-12-07	12.19	12.19	11.88	12.06	80300
1999-12-08	12.00	12.06	11.94	11.94	21600
1999-12-09	11.94	12.19	11.88	11.88	295700
1999-12-10	11.88	12.19	11.81	12.13	75600
1999-12-13	12.13	12.50	12.13	12.25	83100
1999-12-14	12.25	12.44	12.13	12.31	60600
1999-12-15	12.00	12.13	12.00	12.06	94100
1999-12-16	12.06	12.19	11.94	12.06	91900
1999-12-17	12.06	12.06	11.94	11.94	38100
1999-12-20	12.00	12.19	12.00	12.13	58400
1999-12-21	12.13	12.25	12.00	12.13	90900
1999-12-22	12.00	12.13	11.69	12.00	90700
1999-12-23	11.88	11.88	11.75	11.81	47000
1999-12-27	11.75	11.81	11.56	11.56	75500
1999-12-28	11.56	11.63	11.44	11.63	99300
1999-12-29	11.44	11.63	11.44	11.44	51100
1999-12-30	11.63	11.69	11.44	11.50	97400
1999-12-31	11.44	11.81	11.31	11.81	122500
2000-01-03	11.75	11.75	11.75	11.75	500
2000-01-04	11.88	11.88	11.81	11.88	7500
2000-01-05	11.88	12.00	11.88	11.94	18600
2000-01-06	12.00	12.06	12.00	12.06	2200
2000-01-07	12.19	12.19	12.00	12.19	4900
2000-01-10	12.13	12.13	12.00	12.13	7400
2000-01-11	12.00	12.00	11.75	11.75	15400
2000-01-12	11.81	11.81	11.63	11.81	25800
2000-01-13	11.75	11.81	11.56	11.75	31500
2000-01-14	11.75	11.75	11.56	11.75	27000
2000-01-18	11.69	11.69	11.31	11.44	48800
2000-01-19	11.31	11.38	11.31	11.31	4500
2000-01-20	11.38	11.38	11.25	11.38	10900
2000-01-21	11.38	11.75	11.38	11.75	28100
2000-01-24	11.63	11.88	11.63	11.88	13700
2000-01-25	11.88	12.06	11.88	11.94	24200
2000-01-26	12.00	12.13	11.88	12.13	10500
2000-01-27	12.13	12.19	12.06	12.19	22900
2000-01-28	12.19	12.31	12.19	12.25	37800
2000-01-31	12.25	12.44	12.19	12.44	10100
2000-02-01	12.31	12.38	12.13	12.25	50200
2000-02-02	12.25	12.31	12.19	12.31	29600
2000-02-03	12.25	12.44	12.25	12.44	16900
2000-02-04	12.50	12.50	12.31	12.44	30900
2000-02-07	12.44	12.44	12.25	12.25	15300
2000-02-08	12.38	12.56	12.31	12.31	38100
2000-02-09	12.25	12.38	12.19	12.38	7900
2000-02-10	12.44	12.44	12.31	12.31	6700
2000-02-11	12.31	12.38	12.31	12.38	5900
2000-02-14	12.25	12.31	12.25	12.31	7400
2000-02-15	12.25	12.25	12.25	12.25	11900
2000-02-16	12.25	12.50	12.25	12.31	26400
2000-02-17	12.38	12.56	12.31	12.31	27200
2000-02-18	12.38	12.38	12.31	12.38	5800
2000-02-22	12.31	12.38	12.31	12.38	16000
2000-02-23	12.44	12.44	12.31	12.31	10100
2000-02-24	12.44	12.50	12.44	12.50	4500
2000-02-25	12.56	12.63	12.38	12.50	28300
2000-02-28	12.44	12.44	12.31	12.31	13800
2000-02-29	12.31	12.31	12.00	12.31	37400
2000-03-01	12.13	12.13	12.00	12.13	12400
2000-03-02	12.06	12.13	12.00	12.00	30000
2000-03-03	12.00	12.13	12.00	12.06	25900
2000-03-06	12.00	12.13	11.94	12.13	23300
2000-03-07	12.13	12.13	11.94	11.94	31300
2000-03-08	12.00	12.00	11.88	11.94	46200
2000-03-09	11.94	11.94	11.75	11.94	59800
2000-03-10	11.88	12.00	11.88	11.94	79100
2000-03-13	11.94	12.06	11.81	11.88	92700
2000-03-14	11.81	12.00	11.81	11.94	71500
2000-03-15	11.88	11.88	11.81	11.88	46000
2000-03-16	11.81	11.88	11.81	11.81	46200
2000-03-17	11.81	11.88	11.75	11.81	50400
2000-03-20	11.81	11.94	11.81	11.88	35200
2000-03-21	11.88	12.00	11.75	11.94	22100
2000-03-22	11.81	11.94	11.69	11.81	93400
2000-03-23	11.81	11.88	11.81	11.88	24100
2000-03-24	11.81	11.88	11.75	11.88	54400
2000-03-27	11.88	12.13	11.88	12.13	46800
2000-03-28	12.06	12.38	12.00	12.31	52200
2000-03-29	12.31	12.44	12.31	12.44	37600
2000-03-30	12.38	12.44	12.31	12.38	34700
2000-03-31	12.44	13.06	12.38	13.06	88400
2000-04-03	13.00	13.19	13.00	13.19	41100
2000-04-04	13.19	13.31	13.06	13.31	73100
2000-04-05	13.31	13.38	13.31	13.38	7200
2000-04-06	13.38	13.38	13.31	13.38	37800
2000-04-07	13.25	13.25	13.00	13.06	33400
2000-04-10	13.00	13.00	12.69	12.75	52700
2000-04-11	12.81	12.88	12.69	12.81	30600
2000-04-12	12.88	12.94	12.63	12.75	36700
2000-04-13	12.63	12.81	12.63	12.81	24100
2000-04-14	12.69	12.69	12.38	12.50	32700
2000-04-17	12.38	12.38	12.19	12.25	19700
2000-04-18	12.25	12.25	12.00	12.00	40900
2000-04-19	12.06	12.06	11.81	11.88	72700
2000-04-20	11.88	11.88	11.81	11.88	40200
2000-04-24	11.88	12.19	11.88	12.00	82600
2000-04-25	11.94	12.06	11.94	12.00	42500
2000-04-26	11.94	11.94	11.69	11.94	49100
2000-04-27	11.81	12.06	11.81	12.06	34300
2000-04-28	12.00	12.19	12.00	12.19	37000
2000-05-01	12.25	12.31	12.13	12.19	42400
2000-05-02	12.13	12.13	12.00	12.13	12300
2000-05-03	12.06	12.06	12.00	12.06	64100
2000-05-04	12.06	12.06	11.88	12.00	42200
2000-05-05	12.00	12.00	11.75	11.88	43300
2000-05-08	11.75	11.88	11.75	11.88	20600
2000-05-09	11.81	11.88	11.75	11.81	28800
2000-05-10	11.75	11.81	11.63	11.75	45000
2000-05-11	11.81	11.88	11.69	11.75	33700
2000-05-12	11.69	11.69	11.44	11.50	56400
2000-05-15	11.44	11.50	11.00	11.19	154700
2000-05-16	11.19	11.31	11.19	11.31	51200
2000-05-17	11.38	11.38	11.19	11.31	77800
2000-05-18	11.25	11.38	11.19	11.19	62400
2000-05-19	11.19	11.25	11.13	11.19	46000
2000-05-22	11.19	11.25	11.13	11.25	21600
2000-05-23	11.19	11.25	11.13	11.19	69800
2000-05-24	11.25	11.25	11.00	11.19	60000
2000-05-25	11.19	11.31	11.13	11.31	35700
2000-05-26	11.25	11.44	11.25	11.44	43000
2000-05-30	11.50	11.50	11.38	11.44	49400
2000-05-31	11.44	11.69	11.44	11.69	80500
2000-06-01	11.63	11.94	11.63	11.94	40500
2000-06-02	12.00	12.13	12.00	12.06	17300
2000-06-05	12.00	12.13	11.88	12.13	36800
2000-06-06	12.06	12.31	12.06	12.31	37800
2000-06-07	12.19	12.31	12.06	12.13	32100
2000-06-08	12.00	12.06	11.94	12.06	47700
2000-06-09	12.00	12.00	11.88	11.94	15100
2000-06-12	11.88	12.13	11.88	12.13	46800
2000-06-13	12.00	12.00	11.75	11.94	71400
2000-06-14	11.94	11.94	11.88	11.94	22500
2000-06-15	11.88	11.94	11.69	11.75	59800
2000-06-16	11.75	11.81	11.69	11.81	34300
2000-06-19	11.69	11.88	11.69	11.88	30300
2000-06-20	11.94	11.94	11.88	11.94	12800
2000-06-21	11.94	11.94	11.81	11.94	20400
2000-06-22	11.94	11.94	11.81	11.88	30700
2000-06-23	11.94	11.94	11.75	11.75	77100
2000-06-26	11.88	11.88	11.75	11.88	24800
2000-06-27	11.81	11.94	11.69	11.81	91200
2000-06-28	11.81	11.81	11.69	11.75	53100
2000-06-29	11.75	12.00	11.75	12.00	34200
2000-06-30	12.06	12.31	12.00	12.31	44500
2000-07-03	12.25	12.25	12.13	12.19	14200
2000-07-05	12.19	12.38	12.06	12.31	44500
2000-07-06	12.25	12.38	12.25	12.31	30100
2000-07-07	12.38	12.63	12.38	12.38	42400
2000-07-10	12.50	12.50	12.13	12.25	51900
2000-07-11	12.31	12.31	12.13	12.31	48100
2000-07-12	12.31	12.38	12.13	12.31	25400
2000-07-13	12.13	12.31	12.13	12.25	12200
2000-07-14	12.19	12.56	12.00	12.56	71200
2000-07-17	12.69	12.69	12.50	12.50	32100
2000-07-18	12.50	12.69	12.50	12.63	28900
2000-07-19	12.50	12.75	12.50	12.75	32700
2000-07-20	12.75	12.75	12.38	12.50	36800
2000-07-21	12.50	12.63	12.38	12.50	48400
2000-07-24	12.44	12.63	12.38	12.56	42200
2000-07-25	12.56	12.56	12.31	12.44	52700
2000-07-26	12.38	12.44	12.25	12.31	35300
2000-07-27	12.31	12.44	12.25	12.44	19600
2000-07-28	12.44	12.50	12.38	12.44	37700
2000-07-31	12.44	12.56	12.44	12.56	119200
2000-08-01	12.50	12.63	12.31	12.50	36600
2000-08-02	12.50	12.56	12.44	12.56	61800
2000-08-03	12.50	12.56	12.50	12.50	13200
2000-08-04	12.38	12.63	12.38	12.44	17000
2000-08-07	12.56	12.56	12.50	12.56	3400
2000-08-08	12.56	12.63	12.31	12.50	62400
2000-08-09	12.50	12.63	12.50	12.63	102100
2000-08-10	12.69	12.75	12.63	12.63	47500
2000-08-11	12.75	12.88	12.63	12.75	82200
2000-08-14	12.75	12.75	12.63	12.63	38500
2000-08-15	12.63	13.00	12.56	12.94	128300
2000-08-16	12.75	14.00	12.75	13.38	167900
2000-08-17	13.38	13.38	13.13	13.19	39900
2000-08-18	13.25	13.31	12.94	13.31	91200
2000-08-21	13.19	13.19	12.75	12.81	124300
2000-08-22	12.94	12.94	12.69	12.81	46800
2000-08-23	12.75	12.81	12.63	12.69	29200
2000-08-24	12.75	12.75	12.63	12.75	39100
2000-08-25	12.75	12.94	12.75	12.94	26000
2000-08-28	12.94	13.13	12.94	13.06	44300
2000-08-29	13.13	13.19	13.06	13.13	64200
2000-08-30	13.06	13.06	12.88	13.06	83700
2000-08-31	13.00	13.19	12.94	13.19	108400
2000-09-01	13.13	13.31	13.06	13.19	47900
2000-09-05	13.19	13.31	13.06	13.25	77500
2000-09-06	13.31	13.31	13.06	13.19	105600
2000-09-07	13.06	13.19	13.00	13.13	66500
2000-09-08	13.13	13.25	13.00	13.13	75900
2000-09-11	13.13	13.31	13.13	13.31	31100
2000-09-12	13.31	13.38	13.25	13.38	68000
2000-09-13	13.44	13.44	13.19	13.25	31700
2000-09-14	13.13	13.31	13.13	13.25	21600
2000-09-15	13.19	13.25	13.00	13.00	58900
2000-09-18	13.00	13.13	12.94	13.00	68500
2000-09-19	13.13	13.19	13.00	13.00	109100
2000-09-20	13.00	13.00	12.88	12.94	40600
2000-09-21	13.00	13.13	13.00	13.13	29500
2000-09-22	12.94	13.13	12.94	13.06	55600
2000-09-25	13.06	13.06	12.94	13.06	51800
2000-09-26	13.00	13.13	12.94	13.06	77700
2000-09-27	13.00	13.13	13.00	13.06	23200
2000-09-28	13.06	13.19	13.00	13.13	48200
2000-09-29	13.19	13.25	13.06	13.19	54500
2000-10-02	13.06	13.13	12.94	13.00	51400
2000-10-03	13.00	13.00	12.94	12.94	30700
2000-10-04	12.88	13.00	12.88	12.94	59000
2000-10-05	12.94	13.06	12.88	12.94	11900
2000-10-06	13.00	13.00	12.88	12.94	15900
2000-10-09	12.88	12.94	12.81	12.81	29300
2000-10-10	12.88	12.94	12.44	12.50	113300
2000-10-11	12.56	12.56	12.38	12.44	102500
2000-10-12	12.38	12.50	12.38	12.50	67500
2000-10-13	12.50	12.50	12.38	12.50	22100
2000-10-16	12.50	12.50	12.44	12.50	42800
2000-10-17	12.44	12.50	12.38	12.44	25900
2000-10-18	12.38	12.44	12.06	12.13	66300
2000-10-19	12.13	12.38	12.13	12.25	100600
2000-10-20	12.25	12.38	12.19	12.19	22200
2000-10-23	12.31	12.38	12.19	12.31	34600
2000-10-24	12.25	12.25	12.00	12.06	134600
2000-10-25	12.06	12.19	12.00	12.19	47300
2000-10-26	12.19	12.31	12.13	12.19	99500
2000-10-27	12.19	12.19	12.06	12.19	36100
2000-10-30	12.19	12.38	12.19	12.31	61000
2000-10-31	12.31	12.56	12.31	12.50	63700
2000-11-01	12.50	12.50	12.44	12.50	10600
2000-11-02	12.50	12.69	12.44	12.63	51600
2000-11-03	12.69	12.69	12.56	12.63	28200
2000-11-06	12.63	12.63	12.50	12.63	15700
2000-11-07	12.69	12.69	12.56	12.63	40800
2000-11-08	12.63	12.69	12.50	12.63	29000
2000-11-09	12.63	12.69	12.56	12.63	19200
2000-11-10	12.63	12.81	12.63	12.75	73000
2000-11-13	12.81	12.94	12.81	12.88	49100
2000-11-14	12.81	12.88	12.44	12.50	102100
2000-11-15	12.56	12.63	12.50	12.63	41300
2000-11-16	12.50	12.63	12.50	12.63	82100
2000-11-17	12.50	12.69	12.50	12.50	86300
2000-11-20	12.50	12.63	12.44	12.44	62900
2000-11-21	12.44	12.44	12.31	12.44	71300
2000-11-22	12.44	12.44	12.38	12.44	21000
2000-11-24	12.44	12.44	12.38	12.38	6700
2000-11-27	12.38	12.56	12.38	12.38	81900
2000-11-28	12.50	12.56	12.38	12.50	87000
2000-11-29	12.56	12.63	12.44	12.56	47200
2000-11-30	12.56	12.63	12.50	12.56	92000
2000-12-01	12.56	12.63	12.44	12.56	70400
2000-12-04	12.50	12.75	12.44	12.69	116000
2000-12-05	12.69	12.75	12.56	12.75	155100
2000-12-06	12.75	13.13	12.75	13.13	129500
2000-12-07	13.06	13.13	12.81	12.81	127000
2000-12-08	12.88	12.88	12.56	12.69	170200
2000-12-11	12.63	12.75	12.44	12.56	162100
2000-12-12	12.56	12.56	12.31	12.38	187100
2000-12-13	12.38	12.38	12.31	12.38	121100
2000-12-14	12.31	12.44	12.31	12.44	109600
2000-12-15	12.50	12.63	12.38	12.50	111600
2000-12-18	12.50	12.75	12.44	12.75	122000
2000-12-19	12.69	12.88	12.63	12.81	51900
2000-12-20	12.88	12.94	12.69	12.88	115600
2000-12-21	12.75	12.81	12.56	12.63	97100
2000-12-22	12.56	12.75	12.56	12.63	108600
2000-12-26	12.56	12.75	12.56	12.75	45800
2000-12-27	12.69	12.75	12.56	12.69	116100
2000-12-28	12.69	12.75	12.56	12.75	105000
2000-12-29	12.63	12.81	12.63	12.75	188900
2001-01-02	12.75	13.06	12.75	13.06	70600
2001-01-03	13.13	13.19	13.06	13.13	80100
2001-01-04	13.19	13.19	13.06	13.19	55300
2001-01-05	13.25	13.31	12.94	13.31	80400
2001-01-08	13.31	13.69	13.31	13.63	62000
2001-01-09	13.63	13.81	13.63	13.69	80700
2001-01-10	13.75	13.88	13.69	13.88	66800
2001-01-11	13.88	14.00	13.88	14.00	51200
2001-01-12	13.94	13.94	13.75	13.81	54100
2001-01-16	13.69	13.88	13.63	13.88	27000
2001-01-17	13.81	13.88	13.69	13.75	48900
2001-01-18	13.75	13.94	13.69	13.81	34300
2001-01-19	13.75	13.94	13.69	13.94	53800
2001-01-22	13.88	13.88	13.63	13.75	101400
2001-01-23	13.75	13.75	13.50	13.63	45100
2001-01-24	13.69	13.69	13.25	13.44	98200
2001-01-25	13.38	13.44	13.31	13.44	29800
2001-01-26	13.38	13.44	13.31	13.44	23500
2001-01-29	13.49	13.52	13.26	13.49	38500
2001-01-30	13.49	13.49	13.20	13.20	149100
2001-01-31	13.25	13.35	13.25	13.35	71200
2001-02-01	13.35	13.58	13.35	13.58	70600
2001-02-02	13.54	13.58	13.50	13.58	23000
2001-02-05	13.62	13.63	13.51	13.62	59300
2001-02-06	13.62	13.69	13.62	13.67	53100
2001-02-07	13.68	13.69	13.59	13.69	25600
2001-02-08	13.71	13.82	13.68	13.71	77700
2001-02-09	13.72	13.72	13.62	13.67	45600
2001-02-12	13.72	13.76	13.68	13.74	41700
2001-02-13	13.74	13.75	13.68	13.71	55500
2001-02-14	13.67	13.75	13.61	13.71	18300
2001-02-15	13.78	13.91	13.71	13.91	38400
2001-02-16	13.91	13.91	13.80	13.90	39400
2001-02-20	13.86	13.89	13.61	13.70	36800
2001-02-21	13.76	13.82	13.70	13.76	50700
2001-02-22	13.78	13.87	13.76	13.86	51300
2001-02-23	13.86	13.90	13.83	13.86	128100
2001-02-26	13.88	13.89	13.57	13.67	123100
2001-02-27	13.69	13.80	13.67	13.70	70200
2001-02-28	13.59	13.65	13.58	13.59	43900
2001-03-01	13.60	13.65	13.52	13.62	26000
2001-03-02	13.68	13.68	13.56	13.61	25400
2001-03-05	13.56	13.70	13.53	13.70	60900
2001-03-06	13.72	13.91	13.72	13.91	48900
2001-03-07	13.90	13.95	13.75	13.79	63200
2001-03-08	13.76	13.89	13.75	13.84	51000
2001-03-09	13.83	13.83	13.67	13.74	76500
2001-03-12	13.74	13.75	13.65	13.72	45900
2001-03-13	13.74	13.81	13.64	13.81	47100
2001-03-14	13.81	13.86	13.65	13.86	50600
2001-03-15	13.87	13.90	13.85	13.88	47100
2001-03-16	13.88	13.99	13.65	13.74	115700
2001-03-19	13.75	13.85	13.69	13.80	38700
2001-03-20	13.85	13.94	13.84	13.84	34300
2001-03-21	13.89	13.89	13.81	13.84	29300
2001-03-22	13.82	13.86	13.81	13.82	24000
2001-03-23	13.85	13.87	13.78	13.81	39500
2001-03-26	13.80	13.81	13.55	13.64	38000
2001-03-27	13.64	13.72	13.45	13.57	79700
2001-03-28	13.55	13.55	13.27	13.55	37800
2001-03-29	13.60	13.60	13.36	13.50	41100
2001-03-30	13.50	13.70	13.35	13.64	75700
2001-04-02	13.65	13.65	13.56	13.59	48800
2001-04-03	13.59	13.59	13.32	13.48	54400
2001-04-04	13.43	13.59	13.20	13.59	44100
2001-04-05	13.35	13.51	13.33	13.51	42600
2001-04-06	13.58	13.64	13.51	13.61	33700
2001-04-09	13.61	13.61	13.53	13.59	38300
2001-04-10	13.59	13.60	13.40	13.49	65400
2001-04-11	13.45	13.50	13.30	13.36	44300
2001-04-12	13.40	13.49	13.00	13.29	64800
2001-04-16	13.29	13.29	13.07	13.26	46800
2001-04-17	13.21	13.27	13.11	13.18	76000
2001-04-18	13.09	13.34	13.09	13.34	82000
2001-04-19	13.30	13.41	13.25	13.41	75000
2001-04-20	13.41	13.60	13.41	13.57	64400
2001-04-23	13.46	13.56	13.38	13.56	61200
2001-04-24	13.56	13.60	13.45	13.45	49000
2001-04-25	13.50	13.60	13.45	13.45	84400
2001-04-26	13.49	13.55	13.40	13.55	52100
2001-04-27	13.55	13.55	13.22	13.28	97900
2001-04-30	13.32	13.43	13.32	13.43	57900
2001-05-01	13.40	13.43	13.35	13.37	32300
2001-05-02	13.40	13.55	13.37	13.42	64300
2001-05-03	13.49	13.55	13.45	13.51	40700
2001-05-04	13.58	13.60	13.46	13.60	34200
2001-05-07	13.55	13.64	13.55	13.64	43200
2001-05-08	13.64	13.74	13.56	13.71	42000
2001-05-09	13.75	13.90	13.70	13.87	74400
2001-05-10	13.84	13.86	13.62	13.82	84800
2001-05-11	13.82	13.83	13.71	13.83	69000
2001-05-14	13.79	13.79	13.61	13.65	33900
2001-05-15	13.68	13.72	13.60	13.69	48200
2001-05-16	13.62	13.65	13.45	13.58	50900
2001-05-17	13.51	13.51	13.23	13.40	79600
2001-05-18	13.36	13.39	13.29	13.39	21600
2001-05-21	13.32	13.32	13.18	13.18	28800
2001-05-22	13.22	13.36	13.18	13.18	46000
2001-05-23	13.43	13.43	13.16	13.23	59100
2001-05-24	13.24	13.25	13.07	13.10	87400
2001-05-25	13.14	13.14	13.08	13.11	34200
2001-05-29	13.11	13.22	13.10	13.22	36500
2001-05-30	13.18	13.24	13.18	13.24	20100
2001-05-31	13.25	13.30	13.20	13.24	79800
2001-06-01	13.29	13.29	13.21	13.25	18000
2001-06-04	13.25	13.30	13.15	13.30	72500
2001-06-05	13.30	13.35	13.25	13.32	40900
2001-06-06	13.33	13.35	13.26	13.26	21600
2001-06-07	13.21	13.30	13.21	13.28	35700
2001-06-08	13.30	13.30	13.23	13.23	15500
2001-06-11	13.23	13.31	13.21	13.31	16500
2001-06-12	13.31	13.40	13.22	13.39	56800
2001-06-13	13.33	13.48	13.33	13.48	69700
2001-06-14	13.49	13.61	13.45	13.53	43400
2001-06-15	13.50	13.68	13.50	13.59	99500
2001-06-18	13.52	13.67	13.52	13.52	65900
2001-06-19	13.54	13.62	13.50	13.61	46900
2001-06-20	13.61	13.61	13.48	13.50	31900
2001-06-21	13.56	13.57	13.24	13.36	33800
2001-06-22	13.24	13.34	13.24	13.31	15400
2001-06-25	13.25	13.30	13.22	13.27	22500
2001-06-26	13.24	13.30	13.19	13.24	74100
2001-06-27	13.21	13.25	13.16	13.21	43700
2001-06-28	13.20	13.23	13.18	13.23	13300
2001-06-29	13.19	13.25	13.17	13.18	56800
2001-07-02	13.17	13.25	13.13	13.25	25900
2001-07-03	13.25	13.29	13.17	13.29	12700
2001-07-05	13.23	13.29	13.21	13.27	20900
2001-07-06	13.25	13.25	13.13	13.22	34000
2001-07-09	13.23	13.25	13.20	13.25	16800
2001-07-10	13.24	13.26	13.06	13.15	69400
2001-07-11	13.17	13.20	13.16	13.20	25900
2001-07-12	13.19	13.29	13.15	13.29	71300
2001-07-13	13.23	13.31	13.21	13.29	29600
2001-07-16	13.30	13.39	13.28	13.39	31100
2001-07-17	13.39	13.39	13.30	13.34	53400
2001-07-18	13.35	13.37	13.30	13.35	34000
2001-07-19	13.36	13.42	13.36	13.42	44400
2001-07-20	13.43	13.47	13.40	13.45	32600
2001-07-23	13.45	13.52	13.33	13.46	39700
2001-07-24	13.41	13.46	13.35	13.42	24300
2001-07-25	13.42	13.43	13.20	13.31	62200
2001-07-26	13.31	13.43	13.26	13.26	67300
2001-07-27	13.33	13.43	13.32	13.39	47000
2001-07-30	13.33	13.36	13.22	13.25	75700
2001-07-31	13.25	13.37	13.25	13.36	65600
2001-08-01	13.30	13.46	13.30	13.41	36200
2001-08-02	13.39	13.58	13.39	13.51	35600
2001-08-03	13.52	13.53	13.36	13.46	56700
2001-08-06	13.47	13.53	13.47	13.53	22300
2001-08-07	13.53	13.60	13.50	13.60	45400
2001-08-08	13.59	13.71	13.54	13.65	77600
2001-08-09	13.70	13.80	13.70	13.77	64100
2001-08-10	13.82	13.95	13.82	13.95	60700
2001-08-13	14.00	14.00	13.90	13.95	71500
2001-08-14	13.87	14.15	13.87	14.09	101200
2001-08-15	14.09	14.24	14.06	14.07	69700
2001-08-16	13.94	14.15	13.94	14.09	66300
2001-08-17	14.13	14.20	14.05	14.08	77000
2001-08-20	14.10	14.30	14.10	14.23	99600
2001-08-21	14.23	14.29	14.18	14.20	102800
2001-08-22	14.16	14.22	14.00	14.14	105300
2001-08-23	14.14	14.30	14.08	14.30	51300
2001-08-24	14.21	14.29	14.21	14.21	74600
2001-08-27	14.23	14.31	14.18	14.26	78400
2001-08-28	14.26	14.29	14.22	14.22	90200
2001-08-29	14.26	14.30	14.22	14.30	82800
2001-08-30	14.30	14.33	14.26	14.29	37500
2001-08-31	14.32	14.32	14.25	14.29	72600
2001-09-04	14.27	14.35	14.26	14.32	39200
2001-09-05	14.31	14.36	14.30	14.35	39800
2001-09-06	14.34	14.35	14.25	14.30	31800
2001-09-07	14.35	14.58	14.34	14.44	61000
2001-09-10	14.44	14.58	14.44	14.52	68600
2001-09-17	14.55	14.55	14.30	14.50	80800
2001-09-18	14.46	14.46	14.11	14.11	66200
2001-09-19	14.19	14.24	14.00	14.00	49100
2001-09-20	14.00	14.05	13.70	13.78	116100
2001-09-21	13.92	13.92	13.25	13.74	137400
2001-09-24	13.64	13.87	13.57	13.66	113500
2001-09-25	13.67	13.74	13.46	13.58	143600
2001-09-26	13.48	13.88	13.45	13.86	142500
2001-09-27	14.00	14.12	13.91	13.98	71900
2001-09-28	14.04	14.20	14.00	14.06	101900
2001-10-01	14.10	14.28	14.10	14.27	55000
2001-10-02	14.29	14.44	14.18	14.25	106900
2001-10-03	14.25	14.40	14.11	14.31	108000
2001-10-04	14.30	14.39	14.20	14.39	74500
2001-10-05	14.34	14.39	14.32	14.36	60500
2001-10-08	14.38	14.49	14.35	14.36	55200
2001-10-09	14.36	14.36	14.20	14.34	95500
2001-10-10	14.34	14.50	14.34	14.50	32900
2001-10-11	14.45	14.65	14.35	14.58	80700
2001-10-12	14.47	14.50	14.00	14.22	98100
2001-10-15	14.23	14.38	14.23	14.38	25700
2001-10-16	14.43	14.47	14.29	14.47	68600
2001-10-17	14.45	14.60	14.45	14.46	53900
2001-10-18	14.48	14.50	14.30	14.33	75900
2001-10-19	14.46	14.50	14.23	14.40	113400
2001-10-22	14.45	14.49	14.41	14.47	29100
2001-10-23	14.45	14.45	14.39	14.44	53200
2001-10-24	14.45	14.45	14.40	14.40	56800
2001-10-25	14.40	14.44	14.34	14.44	21700
2001-10-26	14.44	14.44	14.34	14.37	53900
2001-10-29	14.40	14.44	14.35	14.44	58500
2001-10-30	14.45	14.45	14.37	14.42	122800
2001-10-31	14.42	14.45	14.35	14.41	134300
2001-11-01	14.43	14.73	14.41	14.67	168100
2001-11-02	14.67	14.75	14.66	14.71	109400
2001-11-05	14.75	14.75	14.70	14.75	109200
2001-11-06	14.73	14.90	14.73	14.83	116200
2001-11-07	14.82	14.97	14.81	14.93	87600
2001-11-08	14.90	14.97	14.89	14.89	79200
2001-11-09	14.90	14.95	14.81	14.84	135600
2001-11-12	14.80	14.83	14.67	14.77	56100
2001-11-13	14.77	14.90	14.77	14.90	66400
2001-11-14	14.90	14.90	14.84	14.84	60100
2001-11-15	14.83	14.95	14.67	14.82	71600
2001-11-16	14.80	14.89	14.65	14.78	71300
2001-11-19	14.78	14.82	14.65	14.65	83200
2001-11-20	14.64	14.64	14.51	14.60	65100
2001-11-21	14.60	14.60	14.40	14.55	78000
2001-11-23	14.40	14.47	14.40	14.42	22000
2001-11-26	14.47	14.50	14.41	14.46	68400
2001-11-27	14.42	14.60	14.41	14.56	44200
2001-11-28	14.61	14.68	14.60	14.67	29600
2001-11-29	14.70	14.79	14.60	14.69	96600
2001-11-30	14.71	14.73	14.68	14.73	38200
2001-12-03	14.74	14.75	14.69	14.72	60900
2001-12-04	14.73	14.76	14.68	14.71	83900
2001-12-05	14.68	14.74	14.50	14.51	82200
2001-12-06	14.56	14.56	14.30	14.31	78300
2001-12-07	14.31	14.45	14.30	14.32	95900
2001-12-10	14.16	14.25	14.05	14.09	115100
2001-12-11	14.15	14.31	14.12	14.27	82900
2001-12-12	14.26	14.32	14.11	14.31	104800
2001-12-13	14.30	14.32	14.19	14.28	73300
2001-12-14	14.24	14.32	14.24	14.32	43900
2001-12-17	14.32	14.35	14.30	14.34	59700
2001-12-18	14.25	14.36	14.15	14.26	93200
2001-12-19	14.25	14.40	14.25	14.37	83000
2001-12-20	14.38	14.49	14.38	14.43	122200
2001-12-21	14.42	14.46	14.27	14.41	73800
2001-12-24	14.41	14.47	14.36	14.44	23500
2001-12-26	14.43	14.47	14.41	14.41	24100
2001-12-27	14.46	14.59	14.33	14.33	97100
2001-12-28	14.33	14.46	14.32	14.37	87100
2001-12-31	14.35	14.42	14.33	14.39	45300
2002-01-02	14.36	14.39	14.24	14.39	77800
2002-01-03	14.35	14.54	14.35	14.49	66600
2002-01-04	14.50	14.54	14.48	14.54	25700
2002-01-07	14.53	14.69	14.51	14.67	38500
2002-01-08	14.62	14.73	14.55	14.71	91600
2002-01-09	14.65	14.72	14.64	14.65	40600
2002-01-10	14.68	14.75	14.65	14.68	43600
2002-01-11	14.59	14.65	14.41	14.43	81400
2002-01-14	14.50	14.57	14.48	14.50	33600
2002-01-15	14.43	14.51	14.41	14.51	73400
2002-01-16	14.51	14.64	14.48	14.64	34200
2002-01-17	14.65	14.75	14.63	14.71	68000
2002-01-18	14.68	14.79	14.61	14.74	50800
2002-01-22	14.78	14.90	14.78	14.88	52800
2002-01-23	14.85	14.89	14.85	14.88	19700
2002-01-24	14.84	14.86	14.70	14.75	47900
2002-01-25	14.75	14.82	14.75	14.80	25800
2002-01-28	14.77	14.82	14.70	14.70	28900
2002-01-29	14.74	14.75	14.68	14.71	41800
2002-01-30	14.71	14.78	14.66	14.78	41300
2002-01-31	14.79	14.80	14.71	14.75	72300
2002-02-01	14.75	14.78	14.72	14.77	73100
2002-02-04	14.74	14.78	14.71	14.77	54500
2002-02-05	14.78	14.87	14.78	14.87	42300
2002-02-06	14.79	14.89	14.79	14.89	42700
2002-02-07	14.90	14.90	14.78	14.83	85500
2002-02-08	14.85	14.87	14.80	14.84	68500
2002-02-11	14.82	14.82	14.75	14.82	80200
2002-02-12	14.79	14.81	14.70	14.76	68400
2002-02-13	14.73	14.73	14.45	14.57	76100
2002-02-14	14.58	14.65	14.58	14.65	25800
2002-02-15	14.66	14.69	14.62	14.63	20600
2002-02-19	14.63	14.75	14.61	14.75	56100
2002-02-20	14.77	14.80	14.75	14.80	49900
2002-02-21	14.80	14.85	14.80	14.85	22900
2002-02-22	14.85	14.90	14.85	14.89	20900
2002-02-25	14.87	14.89	14.86	14.86	42200
2002-02-26	14.90	14.90	14.86	14.88	17500
2002-02-27	14.90	14.90	14.86	14.86	43300
2002-02-28	14.89	14.90	14.86	14.88	54400
2002-03-01	14.86	14.94	14.84	14.84	120300
2002-03-04	14.81	14.88	14.75	14.79	52000
2002-03-05	14.80	14.84	14.70	14.77	68400
2002-03-06	14.77	14.78	14.72	14.74	31500
2002-03-07	14.74	14.80	14.66	14.68	40200
2002-03-08	14.67	14.70	14.28	14.33	93400
2002-03-11	14.33	14.40	14.10	14.20	100400
2002-03-12	14.20	14.24	14.15	14.24	78200
2002-03-13	14.20	14.25	14.17	14.20	98600
2002-03-14	14.10	14.20	13.98	14.02	73100
2002-03-15	14.00	14.05	13.80	13.90	114600
2002-03-18	13.95	13.95	13.61	13.65	199600
2002-03-19	13.62	13.63	13.48	13.55	187700
2002-03-20	13.50	13.57	13.48	13.57	57700
2002-03-21	13.55	13.57	13.49	13.52	84500
2002-03-22	13.54	13.63	13.46	13.50	74100
2002-03-25	13.50	13.55	13.38	13.44	107300
2002-03-26	13.20	13.39	13.20	13.28	140100
2002-03-27	13.27	13.39	13.23	13.33	130600
2002-03-28	13.32	13.39	13.24	13.38	98900
2002-04-01	13.41	13.50	13.41	13.50	61500
2002-04-02	13.50	13.70	13.50	13.61	90300
2002-04-03	13.62	13.68	13.56	13.56	64100
2002-04-04	13.56	13.65	13.56	13.57	35400
2002-04-05	13.57	13.75	13.56	13.75	61700
2002-04-08	13.75	13.78	13.64	13.68	101000
2002-04-09	13.70	13.73	13.61	13.73	63600
2002-04-10	13.73	13.79	13.71	13.71	62800
2002-04-11	13.73	13.75	13.65	13.72	56500
2002-04-12	13.69	13.80	13.67	13.80	67600
2002-04-15	13.77	13.77	13.68	13.71	50800
2002-04-16	13.68	13.74	13.65	13.74	40300
2002-04-17	13.71	13.77	13.69	13.69	34700
2002-04-18	13.70	13.74	13.64	13.68	67100
2002-04-19	13.69	13.75	13.65	13.69	30500
2002-04-22	13.78	13.78	13.68	13.75	56400
2002-04-23	13.70	13.85	13.68	13.80	70400
2002-04-24	13.84	13.92	13.80	13.85	82600
2002-04-25	13.81	13.81	13.75	13.76	67600
2002-04-26	13.79	13.79	13.68	13.70	54700
2002-04-29	13.69	13.78	13.66	13.72	55300
2002-04-30	13.70	13.74	13.67	13.72	102400
2002-05-01	13.78	13.78	13.72	13.74	126000
2002-05-02	13.77	13.78	13.71	13.77	113200
2002-05-03	13.75	13.88	13.75	13.85	78600
2002-05-06	13.80	13.87	13.80	13.85	36900
2002-05-07	13.89	13.95	13.81	13.90	97000
2002-05-08	13.90	13.90	13.80	13.81	44600
2002-05-09	13.87	13.94	13.75	13.94	39800
2002-05-10	13.85	13.94	13.79	13.83	47300
2002-05-13	13.90	13.96	13.86	13.95	62000
2002-05-14	13.99	14.00	13.95	13.98	92100
2002-05-15	13.96	14.00	13.95	13.95	84100
2002-05-16	13.92	13.92	13.84	13.89	46100
2002-05-17	13.86	13.90	13.80	13.85	78100
2002-05-20	13.84	13.87	13.83	13.85	37800
2002-05-21	13.85	13.87	13.78	13.85	88400
2002-05-22	13.80	13.89	13.77	13.82	52500
2002-05-23	13.85	13.90	13.78	13.88	59700
2002-05-24	13.85	13.91	13.84	13.88	77800
2002-05-28	13.92	14.00	13.89	13.98	69300
2002-05-29	13.98	14.08	13.96	14.03	43800
2002-05-30	14.07	14.16	13.97	13.97	54500
2002-05-31	14.00	14.03	13.95	14.03	62100
2002-06-03	13.99	14.04	13.98	14.03	31500
2002-06-04	14.02	14.12	13.98	14.03	73800
2002-06-05	14.03	14.08	14.00	14.05	45700
2002-06-06	14.07	14.10	14.01	14.04	30500
2002-06-07	14.04	14.04	13.89	13.91	50100
2002-06-10	13.93	13.98	13.88	13.90	55100
2002-06-11	13.92	14.09	13.91	14.06	45400
2002-06-12	14.06	14.20	14.05	14.12	38200
2002-06-13	14.11	14.14	14.05	14.10	28100
2002-06-14	14.10	14.23	14.10	14.21	36200
2002-06-17	14.12	14.18	14.10	14.15	43900
2002-06-18	14.10	14.15	14.02	14.05	63300
2002-06-19	14.02	14.12	13.80	13.90	107300
2002-06-20	13.90	13.97	13.87	13.97	42900
2002-06-21	13.99	14.01	13.95	13.98	20600
2002-06-24	14.00	14.06	13.91	13.96	31300
2002-06-25	13.96	14.04	13.96	14.01	46700
2002-06-26	14.00	14.11	13.95	14.08	64800
2002-06-27	14.13	14.19	14.09	14.12	63700
2002-06-28	14.16	14.20	14.08	14.19	55100
2002-07-01	14.20	14.26	14.20	14.26	29400
2002-07-02	14.26	14.41	14.25	14.27	53600
2002-07-03	14.30	14.48	14.24	14.43	84500
2002-07-05	14.42	14.42	14.42	14.42	600
2002-07-08	14.35	14.55	14.35	14.47	57700
2002-07-09	14.49	14.58	14.43	14.58	60900
2002-07-10	14.54	14.65	14.35	14.45	54300
2002-07-11	14.45	14.47	14.40	14.42	36500
2002-07-12	14.46	14.48	14.34	14.40	53100
2002-07-15	14.40	14.44	14.35	14.43	56200
2002-07-16	14.36	14.36	14.23	14.30	29500
2002-07-17	14.30	14.45	14.29	14.45	30600
2002-07-18	14.46	14.52	14.45	14.48	33500
2002-07-19	14.50	14.56	14.46	14.51	19300
2002-07-22	14.50	14.50	14.45	14.45	38300
2002-07-23	14.41	14.41	14.31	14.38	55000
2002-07-24	14.31	14.39	14.25	14.39	70300
2002-07-25	14.30	14.39	14.30	14.39	31000
2002-07-26	14.40	14.44	14.39	14.42	29800
2002-07-29	14.45	14.47	14.40	14.47	52400
2002-07-30	14.43	14.48	14.35	14.39	33000
2002-07-31	14.39	14.45	14.35	14.40	50000
2002-08-01	14.40	14.48	14.40	14.44	30700
2002-08-02	14.45	14.45	14.35	14.40	39100
2002-08-05	14.45	14.57	14.38	14.48	55200
2002-08-06	14.55	14.60	14.40	14.43	115800
2002-08-07	14.40	14.60	14.40	14.50	66100
2002-08-08	14.55	14.55	14.42	14.50	33500
2002-08-09	14.46	14.54	14.46	14.46	23100
2002-08-12	14.46	14.52	14.37	14.42	68200
2002-08-13	14.45	14.59	14.42	14.50	35600
2002-08-14	14.51	14.61	14.37	14.59	70400
2002-08-15	14.59	14.65	14.48	14.62	24200
2002-08-16	14.62	14.62	14.35	14.46	39000
2002-08-19	14.55	14.55	14.42	14.46	46300
2002-08-20	14.46	14.53	14.46	14.46	38500
2002-08-21	14.52	14.52	14.47	14.48	27800
2002-08-22	14.48	14.48	14.40	14.46	58900
2002-08-23	14.41	14.44	14.37	14.44	20200
2002-08-26	14.44	14.52	14.42	14.50	35200
2002-08-27	14.55	14.60	14.50	14.58	52400
2002-08-28	14.60	14.66	14.57	14.60	45700
2002-08-29	14.64	14.67	14.58	14.60	16600
2002-08-30	14.65	14.75	14.65	14.71	37600
2002-09-03	14.67	14.88	14.65	14.86	72700
2002-09-04	14.88	14.88	14.65	14.80	72200
2002-09-05	14.79	14.85	14.78	14.80	34900
2002-09-06	14.80	14.82	14.65	14.68	66600
2002-09-09	14.79	14.80	14.66	14.70	51500
2002-09-10	14.70	14.75	14.70	14.74	22600
2002-09-11	14.75	14.85	14.71	14.84	48200
2002-09-12	14.80	14.85	14.77	14.84	43300
2002-09-13	14.75	14.85	14.75	14.80	50900
2002-09-16	14.80	14.80	14.75	14.77	49700
2002-09-17	14.79	14.80	14.77	14.79	45300
2002-09-18	14.80	14.80	14.75	14.80	90600
2002-09-19	14.76	14.80	14.76	14.80	64200
2002-09-20	14.80	14.80	14.75	14.75	83900
2002-09-23	14.72	14.78	14.66	14.70	60300
2002-09-24	14.71	14.71	14.50	14.65	122600
2002-09-25	14.61	14.70	14.60	14.70	77600
2002-09-26	14.63	14.74	14.61	14.74	78900
2002-09-27	14.74	14.85	14.73	14.75	38700
2002-09-30	14.79	14.90	14.75	14.86	80700
2002-10-01	14.85	14.94	14.82	14.88	46500
2002-10-02	14.90	14.94	14.70	14.82	90500
2002-10-03	14.76	14.82	14.75	14.78	69400
2002-10-04	14.75	14.86	14.64	14.86	86600
2002-10-07	14.85	14.85	14.70	14.78	33900
2002-10-08	14.85	14.89	14.74	14.84	56400
2002-10-09	14.88	14.97	14.88	14.92	86600
2002-10-10	14.80	14.90	14.76	14.81	76400
2002-10-11	14.80	14.80	14.60	14.68	50400
2002-10-14	14.60	14.74	14.60	14.68	44900
2002-10-15	14.68	14.68	14.35	14.53	70300
2002-10-16	14.52	14.55	14.35	14.50	69800
2002-10-17	14.40	14.45	13.82	14.00	141300
2002-10-18	13.82	14.05	13.82	13.99	122000
2002-10-21	13.90	14.00	13.82	13.86	53100
2002-10-22	13.77	13.87	13.62	13.76	89700
2002-10-23	13.80	13.90	13.80	13.88	35900
2002-10-24	13.81	14.01	13.79	13.94	43700
2002-10-25	13.96	13.99	13.90	13.90	41400
2002-10-28	13.96	13.96	13.80	13.82	67400
2002-10-29	13.85	13.95	13.76	13.85	197200
2002-10-30	13.85	13.86	13.70	13.85	113100
2002-10-31	13.80	13.97	13.80	13.97	44600
2002-11-01	13.97	14.07	13.88	14.05	28600
2002-11-04	14.05	14.20	14.03	14.06	104900
2002-11-05	14.07	14.19	14.00	14.07	84700
2002-11-06	13.95	14.09	13.95	14.04	63500
2002-11-07	14.10	14.24	14.04	14.14	67800
2002-11-08	14.11	14.24	14.11	14.24	26500
2002-11-11	14.25	14.32	14.20	14.28	33200
2002-11-12	14.19	14.22	14.00	14.10	98600
2002-11-13	14.09	14.17	13.94	14.16	79800
2002-11-14	14.10	14.22	14.05	14.20	72200
2002-11-15	14.10	14.17	14.06	14.15	39400
2002-11-18	14.21	14.21	14.10	14.13	27500
2002-11-19	14.16	14.19	14.11	14.19	27800
2002-11-20	14.23	14.23	14.10	14.12	36100
2002-11-21	14.10	14.17	13.91	13.92	78300
2002-11-22	13.93	13.97	13.66	13.70	92600
2002-11-25	13.58	13.71	13.55	13.69	84500
2002-11-26	13.69	13.83	13.58	13.80	87500
2002-11-27	13.75	13.83	13.70	13.83	19700
2002-11-29	13.83	13.83	13.80	13.80	4700
2002-12-02	13.83	13.87	13.76	13.83	23300
2002-12-03	13.82	13.91	13.80	13.86	61000
2002-12-04	13.84	13.89	13.84	13.89	39900
2002-12-05	13.83	13.88	13.73	13.79	53400
2002-12-06	13.81	13.87	13.79	13.79	22500
2002-12-09	13.80	13.85	13.69	13.73	48600
2002-12-10	13.74	13.87	13.74	13.78	41800
2002-12-11	13.67	13.71	13.58	13.69	61000
2002-12-12	13.69	13.79	13.61	13.69	71500
2002-12-13	13.74	13.74	13.58	13.68	48600
2002-12-16	13.68	13.74	13.58	13.66	39800
2002-12-17	13.67	13.75	13.55	13.60	73100
2002-12-18	13.63	13.67	13.58	13.65	83300
2002-12-19	13.65	13.77	13.63	13.70	63600
2002-12-20	13.66	13.73	13.64	13.68	66800
2002-12-23	13.66	13.73	13.60	13.67	35200
2002-12-24	13.60	13.66	13.59	13.66	35600
2002-12-26	13.63	13.80	13.63	13.80	28200
2002-12-27	13.80	13.92	13.80	13.90	70400
2002-12-30	13.91	14.06	13.90	13.96	82600
2002-12-31	13.96	14.10	13.96	14.01	91600
2003-01-02	14.02	14.08	13.98	14.00	34200
2003-01-03	14.01	14.08	14.00	14.05	53900
2003-01-06	13.98	14.09	13.98	14.08	29200
2003-01-07	14.08	14.12	14.05	14.10	45400
2003-01-08	14.06	14.18	14.02	14.11	44100
2003-01-09	14.10	14.15	13.90	13.95	64800
2003-01-10	13.80	13.95	13.71	13.89	54800
2003-01-13	13.79	13.84	13.70	13.84	46700
2003-01-14	13.71	13.95	13.70	13.95	61700
2003-01-15	13.99	13.99	13.89	13.95	69700
2003-01-16	13.89	13.95	13.87	13.90	29600
2003-01-17	13.91	14.00	13.83	13.94	66400
2003-01-21	14.00	14.09	13.95	14.01	72000
2003-01-22	13.95	14.07	13.95	14.02	48300
2003-01-23	14.00	14.04	13.98	14.04	50300
2003-01-24	14.03	14.11	14.00	14.07	48900
2003-01-27	14.07	14.10	14.01	14.05	50600
2003-01-28	14.07	14.09	13.99	14.08	39800
2003-01-29	14.12	14.17	14.06	14.16	35700
2003-01-30	14.20	14.20	14.11	14.18	31200
2003-01-31	14.16	14.20	14.10	14.18	81100
2003-02-03	14.11	14.19	14.05	14.08	30500
2003-02-04	14.05	14.09	14.00	14.09	77200
2003-02-05	14.11	14.14	14.04	14.08	72600
2003-02-06	14.12	14.20	14.10	14.17	55600
2003-02-07	14.20	14.32	14.16	14.25	96800
2003-02-10	14.25	14.25	14.09	14.19	67100
2003-02-11	14.23	14.23	14.15	14.20	44400
2003-02-12	14.18	14.22	14.10	14.16	58100
2003-02-13	14.16	14.20	14.07	14.16	48000
2003-02-14	14.20	14.20	14.02	14.12	47400
2003-02-18	14.11	14.11	14.05	14.10	13500
2003-02-19	14.08	14.10	13.99	14.08	35200
2003-02-20	14.08	14.15	14.06	14.15	63500
2003-02-21	14.14	14.14	14.03	14.05	25900
2003-02-24	14.10	14.12	14.01	14.10	48900
2003-02-25	14.07	14.10	14.01	14.10	32100
2003-02-26	14.09	14.22	14.07	14.07	43100
2003-02-27	14.14	14.14	14.00	14.04	74100
2003-02-28	14.08	14.09	13.99	14.06	98800
2003-03-03	14.07	14.10	14.03	14.10	35500
2003-03-04	14.09	14.24	14.05	14.22	37300
2003-03-05	14.15	14.23	14.12	14.22	29700
2003-03-06	14.22	14.25	14.20	14.22	73000
2003-03-07	14.20	14.20	14.12	14.19	58800
2003-03-10	14.21	14.21	14.13	14.18	64700
2003-03-11	14.18	14.21	14.16	14.18	51900
2003-03-12	14.15	14.18	14.11	14.14	79400
2003-03-13	14.06	14.09	14.01	14.04	56500
2003-03-14	13.96	14.04	13.95	14.04	84100
2003-03-17	14.09	14.20	13.95	14.00	57800
2003-03-18	14.05	14.13	14.00	14.06	29800
2003-03-19	14.05	14.10	14.05	14.10	22600
2003-03-20	14.10	14.10	14.00	14.06	48400
2003-03-21	14.04	14.05	13.80	13.91	86000
2003-03-24	13.90	13.99	13.87	13.97	49300
2003-03-25	13.97	14.05	13.97	14.03	64500
2003-03-26	14.00	14.00	13.85	13.95	61900
2003-03-27	13.98	14.04	13.98	14.04	64700
2003-03-28	14.09	14.14	14.03	14.14	44900
2003-03-31	14.14	14.17	14.04	14.17	75400
2003-04-01	14.17	14.20	14.14	14.20	69600
2003-04-02	14.20	14.20	14.06	14.14	41600
2003-04-03	14.16	14.16	14.08	14.13	27000
2003-04-04	14.13	14.19	14.08	14.12	55300
2003-04-07	14.10	14.18	14.07	14.18	55500
2003-04-08	14.20	14.20	14.13	14.15	54500
2003-04-09	14.14	14.16	14.12	14.16	35300
2003-04-10	14.11	14.29	14.10	14.15	74600
2003-04-11	14.18	14.18	14.11	14.12	40400
2003-04-14	14.15	14.19	14.12	14.19	53300
2003-04-15	14.16	14.19	14.06	14.15	40900
2003-04-16	14.10	14.20	14.10	14.20	47200
2003-04-17	14.17	14.20	14.16	14.19	24700
2003-04-21	14.20	14.20	14.10	14.17	66300
2003-04-22	14.22	14.26	14.18	14.23	46300
2003-04-23	14.25	14.32	14.24	14.28	58700
2003-04-24	14.24	14.35	14.24	14.32	36300
2003-04-25	14.36	14.43	14.35	14.40	75300
2003-04-28	14.43	14.45	14.37	14.44	39200
2003-04-29	14.44	14.44	14.38	14.40	38700
2003-04-30	14.42	14.47	14.41	14.47	91700
2003-05-01	14.43	14.50	14.40	14.44	62900
2003-05-02	14.48	14.48	14.38	14.45	70700
2003-05-05	14.50	14.59	14.47	14.59	40000
2003-05-06	14.64	14.65	14.57	14.61	49900
2003-05-07	14.62	14.65	14.55	14.61	67400
2003-05-08	14.63	14.65	14.59	14.60	48700
2003-05-09	14.68	14.70	14.61	14.64	55600
2003-05-12	14.64	14.68	14.64	14.68	24800
2003-05-13	14.65	14.72	14.62	14.68	31100
2003-05-14	14.63	14.68	14.63	14.65	49000
2003-05-15	14.67	14.80	14.65	14.78	80700
2003-05-16	14.81	14.95	14.81	14.88	72600
2003-05-19	14.85	14.92	14.75	14.89	57700
2003-05-20	14.85	14.92	14.81	14.88	79700
2003-05-21	14.90	14.93	14.81	14.90	89400
2003-05-22	14.86	14.94	14.82	14.90	61900
2003-05-23	14.90	14.94	14.90	14.92	59700
2003-05-27	14.95	14.96	14.88	14.94	49700
2003-05-28	14.92	14.94	14.83	14.91	42800
2003-05-29	14.95	14.95	14.86	14.86	31500
2003-05-30	14.94	14.96	14.85	14.92	90200
2003-06-02	14.96	15.16	14.92	15.05	108900
2003-06-03	15.03	15.03	14.92	15.02	49700
2003-06-04	14.95	15.08	14.95	15.06	40000
2003-06-05	15.06	15.12	15.01	15.09	73800
2003-06-06	15.15	15.24	15.10	15.14	63300
2003-06-09	15.25	15.25	15.11	15.16	33400
2003-06-10	15.18	15.23	15.15	15.15	28800
2003-06-11	15.20	15.21	15.10	15.16	67800
2003-06-12	15.20	15.29	15.03	15.09	42300
2003-06-13	15.06	15.10	15.05	15.09	25400
2003-06-16	15.09	15.12	15.06	15.10	65500
2003-06-17	15.04	15.09	14.95	14.98	51400
2003-06-18	14.90	15.00	14.78	14.84	107500
2003-06-19	14.81	14.85	14.51	14.66	125400
2003-06-20	14.67	14.85	14.53	14.85	85900
2003-06-23	14.90	14.92	14.78	14.85	51600
2003-06-24	14.89	14.90	14.63	14.65	81800
2003-06-25	14.68	14.86	14.59	14.84	72000
2003-06-26	14.88	15.02	14.85	14.95	72900
2003-06-27	14.95	15.00	14.89	14.98	41700
2003-06-30	14.99	15.02	14.85	14.85	66000
2003-07-01	14.85	15.06	14.85	14.94	56300
2003-07-02	14.95	15.09	14.91	15.08	68800
2003-07-03	15.02	15.15	14.95	15.00	25600
2003-07-07	15.05	15.08	14.93	14.98	84500
2003-07-08	15.02	15.08	14.85	14.97	101900
2003-07-09	14.97	14.97	14.85	14.91	69200
2003-07-10	14.87	14.98	14.85	14.92	35100
2003-07-11	14.85	15.00	14.83	15.00	47800
2003-07-14	15.03	15.03	14.92	15.00	62200
2003-07-15	14.98	14.98	14.80	14.87	39500
2003-07-16	14.76	14.76	14.52	14.63	98800
2003-07-17	14.70	14.70	14.20	14.25	79800
2003-07-18	14.10	14.20	13.95	14.05	226500
2003-07-21	13.95	14.05	13.86	13.95	86200
2003-07-22	13.94	13.95	13.84	13.87	60100
2003-07-23	13.87	14.02	13.81	14.00	101000
2003-07-24	14.00	14.09	14.00	14.05	56600
2003-07-25	14.08	14.10	13.90	13.90	102600
2003-07-28	13.90	13.90	13.73	13.78	95300
2003-07-29	13.73	13.97	13.70	13.83	79900
2003-07-30	13.95	13.96	13.80	13.89	54200
2003-07-31	13.70	14.00	13.70	13.84	116700
2003-08-01	13.80	14.00	13.76	13.77	67100
2003-08-04	13.92	14.00	13.60	14.00	110600
2003-08-05	14.00	14.04	13.90	13.98	70900
2003-08-06	14.05	14.05	13.90	14.05	40100
2003-08-07	14.05	14.15	14.01	14.13	31300
2003-08-08	14.05	14.14	14.00	14.14	58400
2003-08-11	14.25	14.25	14.00	14.05	55200
2003-08-12	14.00	14.09	13.99	14.06	61500
2003-08-13	14.07	14.12	13.91	14.00	51400
2003-08-14	14.01	14.05	14.00	14.00	41100
2003-08-15	13.91	14.08	13.80	13.86	63100
2003-08-18	13.90	13.92	13.77	13.85	63900
2003-08-19	13.85	14.00	13.85	13.92	50200
2003-08-20	13.92	14.02	13.82	13.96	96600
2003-08-21	14.00	14.02	13.85	13.89	30200
2003-08-22	13.93	13.93	13.83	13.93	45400
2003-08-25	13.93	13.93	13.76	13.81	65100
2003-08-26	13.80	13.82	13.70	13.82	77000
2003-08-27	13.82	13.91	13.77	13.90	30600
2003-08-28	13.92	13.94	13.83	13.88	48000
2003-08-29	13.89	13.97	13.85	13.93	70400
2003-09-02	13.94	13.95	13.86	13.88	31500
2003-09-03	13.90	14.00	13.85	13.98	61500
2003-09-04	13.98	13.99	13.90	13.92	54300
2003-09-05	13.94	14.04	13.92	14.03	28000
2003-09-08	13.98	14.08	13.98	14.08	39200
2003-09-09	14.08	14.20	14.04	14.11	75700
2003-09-10	14.17	14.21	14.06	14.20	33200
2003-09-11	14.16	14.16	14.06	14.11	20000
2003-09-12	14.10	14.25	14.07	14.24	26900
2003-09-15	14.10	14.22	14.10	14.21	66800
2003-09-16	14.17	14.24	14.12	14.21	35500
2003-09-17	14.25	14.30	14.20	14.30	25600
2003-09-18	14.32	14.39	14.27	14.30	61700
2003-09-19	14.30	14.38	14.30	14.38	51700
2003-09-22	14.35	14.38	14.30	14.38	32600
2003-09-23	14.38	14.38	14.31	14.35	52200
2003-09-24	14.37	14.39	14.34	14.37	50100
2003-09-25	14.38	14.38	14.33	14.36	13800
2003-09-26	14.33	14.37	14.25	14.30	40200
2003-09-29	14.33	14.37	14.28	14.34	43100
2003-09-30	14.36	14.41	14.33	14.38	55800
2003-10-01	14.36	14.44	14.35	14.40	91600
2003-10-02	14.36	14.45	14.32	14.43	56400
2003-10-03	14.32	14.40	14.31	14.40	57900
2003-10-06	14.40	14.40	14.30	14.32	52900
2003-10-07	14.35	14.38	14.18	14.24	86300
2003-10-08	14.23	14.33	14.23	14.33	39900
2003-10-09	14.33	14.39	14.31	14.32	47900
2003-10-10	14.35	14.35	14.25	14.30	44900
2003-10-13	14.32	14.33	14.25	14.25	37600
2003-10-14	14.28	14.29	14.18	14.22	33500
2003-10-15	14.14	14.24	14.14	14.21	38100
2003-10-16	14.19	14.19	14.12	14.12	51500
2003-10-17	14.13	14.19	14.13	14.15	21100
2003-10-20	14.13	14.15	14.05	14.11	31600
2003-10-21	14.15	14.16	14.11	14.16	15700
2003-10-22	14.16	14.20	14.07	14.14	63300
2003-10-23	14.10	14.18	14.07	14.14	34600
2003-10-24	14.18	14.18	14.11	14.14	19500
2003-10-27	14.19	14.19	14.09	14.16	27600
2003-10-28	14.16	14.17	14.10	14.13	36500
2003-10-29	14.15	14.28	14.14	14.25	40700
2003-10-30	14.24	14.26	14.13	14.19	32700
2003-10-31	14.17	14.26	14.17	14.20	72400
2003-11-03	14.20	14.22	14.16	14.20	43700
2003-11-04	14.16	14.23	14.16	14.20	46500
2003-11-05	14.19	14.19	14.14	14.15	73200
2003-11-06	14.12	14.15	14.09	14.11	65600
2003-11-07	14.11	14.14	14.06	14.13	64700
2003-11-10	14.18	14.22	14.13	14.16	65700
2003-11-11	14.17	14.23	14.13	14.20	41000
2003-11-12	14.15	14.18	14.00	14.14	82100
2003-11-13	14.08	14.19	14.08	14.17	47700
2003-11-14	14.15	14.22	14.10	14.20	41000
2003-11-17	14.17	14.23	14.14	14.20	37300
2003-11-18	14.19	14.30	14.19	14.23	71200
2003-11-19	14.25	14.27	14.19	14.23	45500
2003-11-20	14.20	14.25	14.18	14.18	50800
2003-11-21	14.24	14.25	14.15	14.20	60000
2003-11-24	14.22	14.27	14.20	14.26	52400
2003-11-25	14.16	14.35	14.16	14.29	51500
2003-11-26	14.30	14.32	14.26	14.30	34400
2003-11-28	14.30	14.34	14.26	14.34	11200
2003-12-01	14.15	14.27	14.15	14.23	106400
2003-12-02	14.25	14.25	14.13	14.24	54900
2003-12-03	14.15	14.23	14.15	14.16	47200
2003-12-04	14.19	14.23	14.16	14.17	64400
2003-12-05	14.18	14.33	14.18	14.19	69200
2003-12-08	14.20	14.28	14.16	14.24	46900
2003-12-09	14.24	14.25	14.15	14.20	64100
2003-12-10	14.23	14.37	14.23	14.34	52800
2003-12-11	14.34	14.39	14.31	14.35	43600
2003-12-12	14.34	14.46	14.33	14.39	66600
2003-12-15	14.39	14.39	14.18	14.26	106700
2003-12-16	14.21	14.29	14.20	14.25	51400
2003-12-17	14.22	14.28	14.22	14.26	64000
2003-12-18	14.26	14.29	14.20	14.29	57100
2003-12-19	14.29	14.30	14.24	14.29	44400
2003-12-22	14.30	14.40	14.27	14.40	45900
2003-12-23	14.50	14.50	14.33	14.42	38400
2003-12-24	14.42	14.45	14.35	14.41	31100
2003-12-26	14.45	14.45	14.25	14.33	36100
2003-12-29	14.33	14.46	14.33	14.46	25300
2003-12-30	14.40	14.52	14.39	14.52	54500
2003-12-31	14.52	14.57	14.48	14.57	47600
2004-01-02	14.57	14.62	14.46	14.50	25000
2004-01-05	14.50	14.52	14.42	14.48	60900
2004-01-06	14.51	14.51	14.41	14.46	41200
2004-01-07	14.48	14.49	14.42	14.46	43900
2004-01-08	14.43	14.48	14.41	14.41	22400
2004-01-09	14.41	14.53	14.41	14.52	51500
2004-01-12	14.51	14.58	14.51	14.54	56600
2004-01-13	14.52	14.70	14.52	14.68	73000
2004-01-14	14.60	14.61	14.49	14.61	57100
2004-01-15	14.61	14.74	14.60	14.67	74700
2004-01-16	14.69	14.70	14.51	14.55	61700
2004-01-20	14.55	14.62	14.55	14.60	49900
2004-01-21	14.60	14.79	14.60	14.75	91400
2004-01-22	14.72	14.84	14.72	14.80	70500
2004-01-23	14.77	14.84	14.77	14.84	60300
2004-01-26	14.84	15.00	14.82	14.90	95300
2004-01-27	14.95	14.96	14.70	14.75	65100
2004-01-28	14.76	14.93	14.71	14.74	59700
2004-01-29	14.78	14.82	14.61	14.65	147500
2004-01-30	14.69	14.75	14.65	14.75	41700
2004-02-02	14.73	14.80	14.69	14.78	35700
2004-02-03	14.80	14.95	14.74	14.81	82700
2004-02-04	14.84	14.91	14.72	14.79	77800
2004-02-05	14.79	14.79	14.70	14.73	90100
2004-02-06	14.73	14.82	14.73	14.76	58100
2004-02-09	14.76	14.85	14.76	14.82	57700
2004-02-10	14.64	14.86	14.64	14.86	125600
2004-02-11	14.80	14.84	14.75	14.78	37400
2004-02-12	14.78	14.85	14.74	14.74	113400
2004-02-13	14.77	14.84	14.77	14.84	32200
2004-02-17	14.84	14.84	14.76	14.76	60300
2004-02-18	14.75	14.84	14.74	14.84	54200
2004-02-19	14.76	14.84	14.76	14.80	62500
2004-02-20	14.76	14.90	14.76	14.88	65800
2004-02-23	14.87	14.96	14.83	14.95	41900
2004-02-24	14.92	14.98	14.90	14.96	76100
2004-02-25	14.96	14.99	14.90	14.98	69100
2004-02-26	14.97	14.97	14.86	14.88	62000
2004-02-27	14.84	14.90	14.81	14.90	67600
2004-03-01	14.84	14.94	14.84	14.87	20400
2004-03-02	14.87	14.90	14.80	14.88	37100
2004-03-03	14.88	14.89	14.84	14.87	50900
2004-03-04	14.87	14.89	14.82	14.83	32200
2004-03-05	14.88	14.94	14.88	14.91	58600
2004-03-08	14.95	14.97	14.92	14.94	31700
2004-03-09	14.95	14.98	14.88	14.97	103400
2004-03-10	14.94	15.00	14.94	15.00	56600
2004-03-11	14.91	14.97	14.90	14.94	95800
2004-03-12	14.94	14.98	14.92	14.95	38800
2004-03-15	14.99	15.02	14.93	15.00	50500
2004-03-16	14.94	15.00	14.94	14.95	61800
2004-03-17	14.98	15.00	14.92	14.93	89900
2004-03-18	14.93	14.96	14.90	14.93	46300
2004-03-19	14.90	14.92	14.85	14.90	71900
2004-03-22	14.85	14.97	14.85	14.96	41600
2004-03-23	14.90	14.99	14.90	14.99	59700
2004-03-24	14.99	15.00	14.95	15.00	36100
2004-03-25	14.97	15.03	14.96	15.00	52600
2004-03-26	15.00	15.00	14.90	14.93	105400
2004-03-29	14.87	14.93	14.81	14.85	101300
2004-03-30	14.88	14.96	14.86	14.96	78200
2004-03-31	14.97	15.00	14.93	14.99	67900
2004-04-01	14.99	15.02	14.98	15.00	34700
2004-04-02	14.96	14.97	14.63	14.68	98500
2004-04-05	14.62	14.62	14.15	14.25	205300
2004-04-06	14.23	14.26	13.95	14.01	251400
2004-04-07	13.99	14.16	13.99	14.11	136900
2004-04-08	14.02	14.14	13.91	14.03	161500
2004-04-12	14.03	14.07	13.98	14.04	71200
2004-04-13	14.03	14.03	13.85	13.91	182400
2004-04-14	13.79	13.89	13.65	13.78	110500
2004-04-15	13.66	13.86	13.65	13.83	129400
2004-04-16	13.83	13.99	13.83	13.97	56300
2004-04-19	13.95	13.95	13.83	13.88	69100
2004-04-20	13.68	13.95	13.68	13.90	64600
2004-04-21	13.90	13.90	13.70	13.80	71100
2004-04-22	13.71	13.81	13.71	13.75	54200
2004-04-23	13.74	13.74	13.52	13.55	64100
2004-04-26	13.55	13.59	13.30	13.30	104700
2004-04-27	13.34	13.46	13.30	13.35	70400
2004-04-28	13.40	13.40	13.30	13.35	40700
2004-04-29	13.37	13.59	13.21	13.21	144500
2004-04-30	13.24	13.33	13.20	13.33	102700
2004-05-03	13.39	13.39	13.19	13.27	143000
2004-05-04	13.27	13.35	13.23	13.31	85800
2004-05-05	13.28	13.40	13.28	13.35	74200
2004-05-06	13.39	13.39	13.26	13.34	86700
2004-05-07	13.25	13.25	12.94	12.98	169600
2004-05-10	13.08	13.08	12.74	12.83	150900
2004-05-11	12.83	13.00	12.76	12.98	125000
2004-05-12	12.90	12.96	12.66	12.75	210500
2004-05-13	12.79	12.79	12.58	12.67	132900
2004-05-14	12.69	13.07	12.68	13.06	127600
2004-05-17	13.02	13.15	12.92	13.03	110400
2004-05-18	13.03	13.09	12.98	13.04	45800
2004-05-19	13.04	13.19	13.04	13.13	62600
2004-05-20	13.11	13.20	13.10	13.14	107700
2004-05-21	13.17	13.23	13.11	13.20	59500
2004-05-24	13.30	13.34	13.18	13.24	98200
2004-05-25	13.30	13.38	13.19	13.38	65800
2004-05-26	13.38	13.50	13.38	13.47	60500
2004-05-27	13.53	13.53	13.38	13.39	75800
2004-05-28	13.51	13.52	13.36	13.51	132800
2004-06-01	13.52	13.61	13.52	13.57	84300
2004-06-02	13.55	13.57	13.50	13.55	73600
2004-06-03	13.46	13.53	13.40	13.50	72300
2004-06-04	13.50	13.52	13.41	13.41	59100
2004-06-07	13.45	13.45	13.35	13.41	54500
2004-06-08	13.44	13.45	13.33	13.45	95100
2004-06-09	13.46	13.50	13.45	13.47	56800
2004-06-10	13.45	13.45	13.26	13.32	84300
2004-06-14	13.26	13.38	13.17	13.29	145800
2004-06-15	13.27	13.42	13.27	13.31	80900
2004-06-16	13.40	13.40	13.23	13.25	62200
2004-06-17	13.24	13.27	13.18	13.22	86400
2004-06-18	13.21	13.34	13.21	13.32	59500
2004-06-21	13.29	13.37	13.25	13.29	62400
2004-06-22	13.34	13.38	13.20	13.25	49400
2004-06-23	13.20	13.31	13.19	13.25	75000
2004-06-24	13.27	13.40	13.25	13.32	53000
2004-06-25	13.22	13.42	13.22	13.27	47400
2004-06-28	13.28	13.30	13.21	13.25	68800
2004-06-29	13.25	13.29	13.20	13.25	58300
2004-06-30	13.22	13.37	13.22	13.36	98000
2004-07-01	13.40	13.55	13.36	13.51	52000
2004-07-02	13.50	13.68	13.50	13.59	50200
2004-07-06	13.59	13.67	13.50	13.63	66300
2004-07-07	13.66	13.66	13.59	13.65	49300
2004-07-08	13.65	13.68	13.62	13.62	51300
2004-07-09	13.66	13.70	13.63	13.67	55400
2004-07-12	13.77	13.77	13.68	13.73	54200
2004-07-13	13.66	13.77	13.64	13.76	37600
2004-07-14	13.70	13.77	13.59	13.77	55700
2004-07-15	13.76	13.76	13.65	13.75	56600
2004-07-16	13.80	13.86	13.72	13.85	54100
2004-07-19	13.84	13.89	13.80	13.85	31900
2004-07-20	13.83	13.83	13.69	13.72	61300
2004-07-21	13.77	13.77	13.61	13.61	56100
2004-07-22	13.60	13.74	13.60	13.73	74900
2004-07-23	13.81	13.82	13.75	13.82	31100
2004-07-26	13.88	13.89	13.83	13.88	36000
2004-07-27	13.91	13.95	13.76	13.84	43300
2004-07-28	13.75	13.91	13.75	13.88	53300
2004-07-29	13.90	13.93	13.80	13.90	48600
2004-07-30	13.90	13.94	13.85	13.92	31300
2004-08-02	13.95	14.03	13.93	14.03	57100
2004-08-03	14.00	14.14	14.00	14.06	99800
2004-08-04	14.08	14.08	14.00	14.05	91800
2004-08-05	14.01	14.10	14.00	14.10	30600
2004-08-06	14.02	14.24	14.02	14.19	94100
2004-08-09	14.19	14.19	14.07	14.13	51300
2004-08-10	14.10	14.14	14.04	14.04	55600
2004-08-11	14.04	14.12	14.04	14.12	33000
2004-08-12	13.99	14.06	13.99	13.99	26000
2004-08-13	14.03	14.05	13.95	14.00	71000
2004-08-16	14.00	14.04	13.95	13.96	46000
2004-08-17	14.00	14.10	13.96	14.10	45500
2004-08-18	14.10	14.14	14.05	14.14	29200
2004-08-19	14.09	14.19	14.09	14.18	25300
2004-08-20	14.19	14.23	14.18	14.19	31100
2004-08-23	14.21	14.25	14.17	14.25	24900
2004-08-24	14.25	14.27	14.20	14.25	75900
2004-08-25	14.26	14.31	14.21	14.31	41300
2004-08-26	14.28	14.37	14.26	14.30	93600
2004-08-27	14.25	14.34	14.25	14.30	82000
2004-08-30	14.25	14.32	14.25	14.31	18100
2004-08-31	14.29	14.40	14.29	14.38	52700
2004-09-01	14.35	14.46	14.35	14.41	24100
2004-09-02	14.45	14.48	14.36	14.38	31400
2004-09-03	14.38	14.38	14.26	14.27	33300
2004-09-07	14.30	14.44	14.30	14.37	39900
2004-09-08	14.38	14.39	14.29	14.31	67100
2004-09-09	14.29	14.35	14.28	14.34	28000
2004-09-10	14.23	14.38	14.13	14.32	100000
2004-09-13	14.37	14.37	14.30	14.32	58000
2004-09-14	14.36	14.37	14.28	14.33	61200
2004-09-15	14.33	14.35	14.30	14.34	41800
2004-09-16	14.33	14.45	14.33	14.42	37900
2004-09-17	14.42	14.42	14.33	14.41	32700
2004-09-20	14.46	14.49	14.43	14.49	59300
2004-09-21	14.59	14.61	14.49	14.58	98700
2004-09-22	14.60	14.70	14.60	14.61	66900
2004-09-23	14.67	14.73	14.61	14.72	68800
2004-09-24	14.73	14.75	14.70	14.73	47500
2004-09-27	14.70	14.73	14.61	14.63	49000
2004-09-28	14.63	14.63	14.57	14.60	58600
2004-09-29	14.63	14.64	14.55	14.55	72000
2004-09-30	14.56	14.59	14.42	14.43	69300
2004-10-01	14.44	14.49	14.30	14.32	70500
2004-10-04	14.30	14.40	14.30	14.33	38900
2004-10-05	14.36	14.50	14.33	14.46	40700
2004-10-06	14.49	14.60	14.49	14.49	59400
2004-10-07	14.52	14.55	14.48	14.53	26300
2004-10-08	14.55	14.64	14.55	14.64	29500
2004-10-11	14.61	14.74	14.58	14.74	45300
2004-10-12	14.70	14.76	14.70	14.75	32000
2004-10-13	14.58	14.76	14.58	14.75	48400
2004-10-14	14.75	14.76	14.70	14.74	34300
2004-10-15	14.70	14.74	14.67	14.72	55200
2004-10-18	14.71	14.74	14.69	14.69	32500
2004-10-19	14.71	14.72	14.55	14.64	54400
2004-10-20	14.54	14.71	14.54	14.70	66000
2004-10-21	14.66	14.71	14.65	14.66	50200
2004-10-22	14.69	14.70	14.61	14.61	26000
2004-10-25	14.67	14.74	14.67	14.67	43800
2004-10-26	14.72	14.74	14.66	14.71	29000
2004-10-27	14.73	14.75	14.65	14.71	66100
2004-10-28	14.74	14.80	14.68	14.75	51100
2004-10-29	14.75	14.86	14.75	14.79	56800
2004-11-01	14.80	14.87	14.76	14.82	62400
2004-11-02	14.89	14.91	14.77	14.85	50900
2004-11-03	14.84	14.88	14.80	14.85	42000
2004-11-04	14.92	14.93	14.88	14.92	45600
2004-11-05	14.88	14.88	14.65	14.70	82200
2004-11-08	14.70	14.70	14.30	14.43	87200
2004-11-09	14.30	14.40	14.20	14.40	86500
2004-11-10	14.39	14.57	14.39	14.54	66900
2004-11-11	14.57	14.58	14.51	14.55	35900
2004-11-12	14.54	14.63	14.52	14.58	40400
2004-11-15	14.58	14.69	14.55	14.69	67000
2004-11-16	14.69	14.75	14.63	14.63	32900
2004-11-17	14.65	14.70	14.60	14.70	28800
2004-11-18	14.62	14.74	14.60	14.70	52500
2004-11-19	14.70	14.70	14.55	14.59	44000
2004-11-22	14.59	14.66	14.54	14.55	38500
2004-11-23	14.54	14.62	14.53	14.58	24600
2004-11-24	14.58	14.64	14.57	14.60	43200
2004-11-26	14.61	14.63	14.59	14.63	8800
2004-11-29	14.63	14.63	14.50	14.52	23700
2004-11-30	14.55	14.60	14.42	14.52	71400
2004-12-01	14.52	14.60	14.48	14.57	43900
2004-12-02	14.57	14.57	14.30	14.36	108500
2004-12-03	14.36	14.57	14.36	14.57	52800
2004-12-06	14.52	14.62	14.52	14.58	30300
2004-12-07	14.63	14.69	14.60	14.61	23500
2004-12-08	14.54	14.66	14.54	14.66	37500
2004-12-09	14.68	14.68	14.60	14.61	27500
2004-12-10	14.67	14.71	14.65	14.71	28300
2004-12-13	14.73	14.73	14.49	14.53	113700
2004-12-14	14.52	14.52	14.38	14.43	35100
2004-12-15	14.38	14.51	14.38	14.47	57600
2004-12-16	14.47	14.47	14.33	14.33	30800
2004-12-17	14.27	14.31	14.18	14.18	61800
2004-12-20	14.27	14.33	14.27	14.33	41700
2004-12-21	14.35	14.38	14.30	14.36	52600
2004-12-22	14.29	14.36	14.29	14.35	56700
2004-12-23	14.35	14.43	14.35	14.43	46300
2004-12-27	14.39	14.43	14.32	14.32	30000
2004-12-28	14.35	14.37	14.26	14.26	64800
2004-12-29	14.25	14.36	14.12	14.15	126600
2004-12-30	14.21	14.23	14.12	14.17	93900
2004-12-31	14.14	14.21	14.12	14.19	48000
2005-01-03	14.19	14.22	14.14	14.20	34400
2005-01-04	14.20	14.20	14.11	14.19	34000
2005-01-05	14.25	14.26	14.12	14.26	50900
2005-01-06	14.29	14.34	14.25	14.27	24200
2005-01-07	14.36	14.36	14.31	14.35	30900
2005-01-10	14.39	14.41	14.35	14.39	69200
2005-01-11	14.40	14.48	14.37	14.43	65300
2005-01-12	14.44	14.45	14.38	14.42	22900
2005-01-13	14.41	14.50	14.41	14.44	37500
2005-01-14	14.36	14.46	14.36	14.41	44000
2005-01-18	14.43	14.59	14.40	14.58	46900
2005-01-19	14.57	14.60	14.52	14.59	49300
2005-01-20	14.60	14.60	14.54	14.59	50000
2005-01-21	14.60	14.67	14.57	14.67	43100
2005-01-24	14.67	14.75	14.63	14.73	50500
2005-01-25	14.72	14.74	14.56	14.65	57200
2005-01-26	14.63	14.67	14.59	14.63	32800
2005-01-27	14.65	14.74	14.61	14.64	52700
2005-01-28	14.62	14.72	14.62	14.68	28400
2005-01-31	14.72	14.73	14.59	14.68	56400
2005-02-01	14.64	14.71	14.60	14.69	36000
2005-02-02	14.69	14.72	14.62	14.67	41700
2005-02-03	14.64	14.74	14.64	14.71	45300
2005-02-04	14.63	14.80	14.63	14.72	41200
2005-02-07	14.72	14.80	14.70	14.79	48900
2005-02-08	14.72	14.81	14.72	14.75	37800
2005-02-09	14.72	14.79	14.67	14.74	70000
2005-02-10	14.75	14.76	14.65	14.70	52400
2005-02-11	14.63	14.68	14.60	14.66	40700
2005-02-14	14.62	14.68	14.56	14.63	65000
2005-02-15	14.64	14.66	14.56	14.65	49900
2005-02-16	14.58	14.61	14.56	14.61	36300
2005-02-17	14.61	14.61	14.51	14.58	48400
2005-02-18	14.60	14.60	14.43	14.51	82800
2005-02-22	14.59	14.59	14.39	14.40	39700
2005-02-23	14.40	14.52	14.40	14.49	45500
2005-02-24	14.50	14.52	14.42	14.50	27900
2005-02-25	14.59	14.73	14.59	14.70	54500
2005-02-28	14.74	14.75	14.64	14.69	57100
2005-03-01	14.71	14.73	14.67	14.71	45500
2005-03-02	14.73	14.75	14.67	14.75	70500
2005-03-03	14.75	14.79	14.71	14.78	52200
2005-03-04	14.77	14.85	14.75	14.83	27000
2005-03-07	14.83	14.85	14.80	14.83	53400
2005-03-08	14.84	14.85	14.70	14.76	61400
2005-03-09	14.68	14.71	14.65	14.66	81300
2005-03-10	14.66	14.66	14.53	14.61	38500
2005-03-11	14.55	14.55	14.42	14.49	31500
2005-03-14	14.45	14.50	14.41	14.42	38400
2005-03-15	14.41	14.44	14.36	14.39	76500
2005-03-16	14.37	14.41	14.23	14.25	66100
2005-03-17	14.25	14.37	14.24	14.24	49800
2005-03-18	14.36	14.37	14.27	14.31	28600
2005-03-21	14.30	14.37	14.26	14.35	47400
2005-03-22	14.37	14.37	14.20	14.20	57400
2005-03-23	14.12	14.17	13.70	14.15	116200
2005-03-24	13.96	14.10	13.94	13.99	97700
2005-03-28	14.05	14.05	13.85	13.92	98800
2005-03-29	13.85	14.03	13.85	14.03	66700
2005-03-30	14.04	14.07	13.96	14.03	54500
2005-03-31	14.07	14.23	14.06	14.21	63400
2005-04-01	14.25	14.39	14.22	14.25	43900
2005-04-04	14.34	14.36	14.25	14.30	62600
2005-04-05	14.30	14.34	14.26	14.30	22000
2005-04-06	14.28	14.39	14.28	14.38	30600
2005-04-07	14.33	14.40	14.31	14.33	60700
2005-04-08	14.38	14.39	14.25	14.26	24700
2005-04-11	14.32	14.36	14.28	14.34	32600
2005-04-12	14.26	14.39	14.26	14.35	44500
2005-04-13	14.37	14.40	14.23	14.32	66200
2005-04-14	14.35	14.40	14.30	14.30	51200
2005-04-15	14.33	14.36	14.29	14.31	36800
2005-04-18	14.31	14.43	14.30	14.41	37100
2005-04-19	14.41	14.44	14.37	14.43	29500
2005-04-20	14.40	14.50	14.38	14.50	113400
2005-04-21	14.45	14.45	14.38	14.40	46400
2005-04-22	14.50	14.50	14.25	14.37	88400
2005-04-25	14.36	14.42	14.36	14.38	19100
2005-04-26	14.41	14.41	14.32	14.33	39600
2005-04-27	14.37	14.40	14.32	14.32	31600
2005-04-28	14.35	14.47	14.35	14.47	67900
2005-04-29	14.44	14.49	14.43	14.45	32500
2005-05-02	14.41	14.51	14.41	14.51	30600
2005-05-03	14.53	14.65	14.49	14.56	101100
2005-05-04	14.56	14.65	14.56	14.62	75400
2005-05-05	14.63	14.65	14.58	14.64	43100
2005-05-06	14.60	14.60	14.48	14.55	30000
2005-05-09	14.58	14.66	14.50	14.64	40000
2005-05-10	14.68	14.68	14.56	14.62	34800
2005-05-11	14.62	14.62	14.49	14.55	49400
2005-05-12	14.60	14.62	14.54	14.59	22700
2005-05-13	14.59	14.59	14.52	14.52	36900
2005-05-16	14.59	14.60	14.55	14.58	44600
2005-05-17	14.56	14.63	14.56	14.57	90600
2005-05-18	14.62	14.68	14.54	14.62	84600
2005-05-19	14.62	14.65	14.50	14.57	63900
2005-05-20	14.54	14.62	14.53	14.59	64500
2005-05-23	14.63	14.69	14.59	14.69	63200
2005-05-24	14.70	14.75	14.70	14.74	55100
2005-05-25	14.75	14.76	14.69	14.70	63800
2005-05-26	14.70	14.83	14.68	14.75	56800
2005-05-27	14.65	14.83	14.65	14.83	62800
2005-05-31	14.85	14.90	14.85	14.90	74000
2005-06-01	14.90	14.95	14.88	14.92	74600
2005-06-02	14.87	14.94	14.83	14.90	71100
2005-06-03	14.94	15.00	14.88	14.90	102100
2005-06-06	14.90	14.98	14.78	14.80	101400
2005-06-07	14.87	14.90	14.76	14.83	137800
2005-06-08	14.87	14.88	14.81	14.87	40100
2005-06-09	14.88	14.95	14.83	14.95	64800
2005-06-10	14.90	14.90	14.73	14.77	74600
2005-06-13	14.84	14.84	14.70	14.78	114600
2005-06-14	14.71	14.78	14.62	14.74	58700
2005-06-15	14.78	14.93	14.68	14.84	69400
2005-06-16	14.80	14.87	14.78	14.87	48800
2005-06-17	14.83	14.85	14.78	14.82	49200
2005-06-20	14.80	14.89	14.78	14.89	78500
2005-06-21	14.93	14.93	14.81	14.88	57200
2005-06-22	14.89	14.89	14.80	14.81	66000
2005-06-23	14.83	14.84	14.79	14.84	71300
2005-06-24	14.88	14.90	14.77	14.77	67600
2005-06-27	14.80	14.85	14.78	14.80	112900
2005-06-28	14.80	14.90	14.78	14.85	90300
2005-06-29	14.86	14.92	14.85	14.92	74000
2005-06-30	14.93	14.98	14.89	14.97	51000
2005-07-01	14.92	14.98	14.92	14.98	32700
2005-07-05	14.98	14.98	14.93	14.98	46400
2005-07-06	14.98	14.99	14.95	14.99	97300
2005-07-07	14.96	14.99	14.94	14.96	63900
2005-07-08	14.95	15.07	14.95	15.07	102600
2005-07-11	15.08	15.20	15.06	15.14	136500
2005-07-12	15.00	15.06	14.86	14.95	143500
2005-07-13	14.99	15.02	14.96	14.96	46200
2005-07-14	15.06	15.06	14.95	15.01	40500
2005-07-15	15.00	15.00	14.90	14.95	43500
2005-07-18	14.97	15.00	14.87	14.91	77000
2005-07-19	15.00	15.00	14.84	14.90	91300
2005-07-20	14.95	14.98	14.91	14.97	38500
2005-07-21	14.99	15.01	14.89	14.93	70600
2005-07-22	14.97	15.00	14.93	15.00	26500
2005-07-25	15.00	15.00	14.95	15.00	49400
2005-07-26	15.09	15.09	14.96	15.02	54700
2005-07-27	15.05	15.08	15.03	15.04	29800
2005-07-28	15.06	15.09	15.01	15.03	53100
2005-07-29	15.00	15.04	14.95	15.00	57700
2005-08-01	14.99	15.00	14.93	14.98	89500
2005-08-02	14.97	14.98	14.90	14.94	85600
2005-08-03	14.94	15.07	14.90	14.99	84800
2005-08-04	14.99	15.09	14.99	15.09	50700
2005-08-05	15.09	15.09	14.96	15.01	64200
2005-08-08	15.01	15.10	15.00	15.10	82100
2005-08-09	15.02	15.08	14.95	14.96	62300
2005-08-10	14.99	15.05	14.96	15.00	36300
2005-08-11	14.95	15.09	14.95	14.99	65800
2005-08-12	15.09	15.10	14.99	15.01	40300
2005-08-15	15.00	15.10	14.91	15.10	55300
2005-08-16	15.10	15.11	15.01	15.09	61700
2005-08-17	15.14	15.18	15.06	15.10	39900
2005-08-18	15.15	15.23	15.06	15.15	45100
2005-08-19	15.19	15.20	15.12	15.16	45900
2005-08-22	15.17	15.23	15.12	15.15	31500
2005-08-23	15.14	15.20	15.10	15.10	72500
2005-08-24	15.17	15.17	15.03	15.11	85400
2005-08-25	15.11	15.16	15.08	15.14	89700
2005-08-26	15.17	15.17	15.06	15.15	107900
2005-08-29	15.16	15.21	15.12	15.20	49500
2005-08-30	15.20	15.33	15.15	15.19	99000
2005-08-31	15.19	15.24	15.13	15.22	98800
2005-09-01	15.26	15.26	15.18	15.24	117500
2005-09-02	15.30	15.35	15.18	15.28	56400
2005-09-06	15.56	15.56	15.20	15.30	136900
2005-09-07	15.30	15.44	15.30	15.39	88300
2005-09-08	15.39	15.42	15.34	15.38	90400
2005-09-09	15.44	15.44	15.33	15.34	55300
2005-09-12	15.36	15.36	15.22	15.28	53200
2005-09-13	15.25	15.40	15.25	15.36	79800
2005-09-14	15.43	15.43	15.32	15.37	52600
2005-09-15	15.38	15.42	15.26	15.30	73900
2005-09-16	15.35	15.43	15.35	15.39	44600
2005-09-19	15.44	15.48	15.39	15.46	46700
2005-09-20	15.48	15.50	15.32	15.37	72100
2005-09-21	15.31	15.42	15.31	15.35	78800
2005-09-22	15.30	15.34	15.28	15.31	62900
2005-09-23	15.33	15.33	15.25	15.28	60800
2005-09-26	15.31	15.34	15.22	15.32	48400
2005-09-27	15.40	15.40	15.20	15.21	94500
2005-09-28	15.29	15.48	15.21	15.40	76900
2005-09-29	15.60	15.60	15.40	15.42	33300
2005-09-30	15.35	15.47	15.35	15.44	34500
2005-10-03	15.35	15.46	15.26	15.35	63200
2005-10-04	15.34	15.39	15.27	15.30	63000
2005-10-05	15.33	15.34	15.27	15.27	53300
2005-10-06	15.26	15.32	15.24	15.29	61000
2005-10-07	15.29	15.39	15.28	15.39	39900
2005-10-10	15.40	15.40	15.24	15.25	58500
2005-10-11	15.22	15.29	15.11	15.13	85200
2005-10-12	15.20	15.20	14.75	14.76	187400
2005-10-13	14.78	14.90	14.40	14.53	139400
2005-10-14	14.54	14.65	14.45	14.51	78300
2005-10-17	14.54	14.71	14.52	14.64	60900
2005-10-18	14.60	14.64	14.45	14.50	74800
2005-10-19	14.40	14.47	14.34	14.40	75100
2005-10-20	14.41	14.51	14.40	14.51	38300
2005-10-21	14.60	14.65	14.42	14.56	37700
2005-10-24	14.60	14.66	14.54	14.65	40600
2005-10-25	14.69	14.69	14.56	14.61	33700
2005-10-26	14.61	14.67	14.47	14.47	35800
2005-10-27	14.45	14.65	14.45	14.55	44600
2005-10-28	14.64	14.67	14.57	14.66	44900
2005-10-31	14.68	14.72	14.61	14.67	59800
2005-11-01	14.69	14.72	14.64	14.69	79700
2005-11-02	14.70	14.76	14.59	14.75	66300
2005-11-03	14.80	14.85	14.76	14.82	49100
2005-11-04	14.92	14.92	14.75	14.80	41000
2005-11-07	14.83	14.83	14.75	14.75	60900
2005-11-08	14.82	14.83	14.75	14.77	58500
2005-11-09	14.83	14.87	14.69	14.82	46900
2005-11-10	14.84	14.89	14.59	14.74	70200
2005-11-11	14.79	14.80	14.71	14.74	47400
2005-11-14	14.75	14.75	14.53	14.66	41900
2005-11-15	14.66	14.74	14.55	14.68	65100
2005-11-16	14.74	14.80	14.68	14.74	43300
2005-11-17	14.74	14.89	14.74	14.76	43800
2005-11-18	14.98	14.98	14.57	14.68	58700
2005-11-21	14.74	14.84	14.69	14.80	44300
2005-11-22	14.89	14.89	14.74	14.77	53100
2005-11-23	14.80	14.90	14.79	14.89	51600
2005-11-25	14.92	15.09	14.87	14.93	59400
2005-11-28	14.84	15.00	14.81	15.00	61300
2005-11-29	15.09	15.10	14.97	14.97	28400
2005-11-30	15.03	15.09	14.87	14.91	66000
2005-12-01	14.81	15.05	14.81	15.01	52600
2005-12-02	15.20	15.20	15.04	15.15	62400
2005-12-05	15.25	15.25	15.05	15.17	32400
2005-12-06	15.13	15.30	15.13	15.28	56100
2005-12-07	15.20	15.24	15.10	15.17	40000
2005-12-08	15.20	15.28	15.17	15.21	32300
2005-12-09	15.28	15.29	15.18	15.18	30800
2005-12-12	15.43	15.43	15.20	15.23	55700
2005-12-13	15.15	15.21	15.07	15.16	51500
2005-12-14	15.41	15.41	15.05	15.24	64600
2005-12-15	15.38	15.38	15.22	15.22	38800
2005-12-16	15.30	15.44	15.28	15.30	60400
2005-12-19	15.40	15.45	15.30	15.35	31900
2005-12-20	15.35	15.44	15.30	15.30	20700
2005-12-21	15.30	15.45	15.30	15.38	14900
2005-12-22	15.43	15.50	15.36	15.46	30200
2005-12-23	15.48	15.50	15.41	15.48	33500
2005-12-27	15.40	15.45	15.31	15.40	38200
2005-12-28	15.26	15.50	15.26	15.49	44600
2005-12-29	15.70	15.70	15.50	15.52	85400
2005-12-30	15.60	15.65	15.42	15.60	43000
2006-01-03	15.60	15.61	15.46	15.49	74000
2006-01-04	15.40	15.50	15.36	15.39	60400
2006-01-05	15.43	15.49	15.36	15.43	36400
2006-01-06	15.30	15.45	15.30	15.44	42000
2006-01-09	15.49	15.50	15.41	15.48	69400
2006-01-10	15.48	15.48	15.31	15.38	45400
2006-01-11	15.40	15.44	15.35	15.37	28900
2006-01-12	15.42	15.43	15.30	15.35	42500
2006-01-13	15.25	15.25	15.12	15.22	49500
2006-01-17	15.22	15.22	15.11	15.18	53600
2006-01-18	15.35	15.35	15.18	15.34	42600
2006-01-19	15.50	15.50	15.31	15.42	37000
2006-01-20	15.50	15.50	15.35	15.39	49400
2006-01-23	15.40	15.40	15.30	15.33	31300
2006-01-24	15.33	15.34	15.22	15.28	38800
2006-01-25	15.34	15.35	15.25	15.30	45000
2006-01-26	15.34	15.35	15.28	15.32	14200
2006-01-27	15.29	15.39	15.27	15.28	25600
2006-01-30	15.38	15.39	15.25	15.30	24200
2006-01-31	15.34	15.38	15.29	15.38	30900
2006-02-01	15.37	15.38	15.23	15.23	96300
2006-02-02	15.25	15.32	15.24	15.26	40200
2006-02-03	15.25	15.25	15.21	15.23	42100
2006-02-06	15.22	15.25	15.09	15.16	64200
2006-02-07	15.03	15.23	15.03	15.21	32900
2006-02-08	15.21	15.35	15.21	15.26	83100
2006-02-09	15.30	15.40	15.27	15.39	52300
2006-02-10	15.35	15.35	15.15	15.16	49000
2006-02-13	15.16	15.18	15.09	15.14	48700
2006-02-14	15.18	15.19	15.03	15.15	43000
2006-02-15	15.30	15.30	15.14	15.17	49600
2006-02-16	15.22	15.30	15.15	15.24	51600
2006-02-17	15.28	15.28	15.15	15.20	53000
2006-02-21	15.21	15.37	15.16	15.31	54000
2006-02-22	15.22	15.35	15.15	15.27	80400
2006-02-23	15.23	15.38	15.21	15.38	47500
2006-02-24	15.39	15.40	15.34	15.34	27900
2006-02-27	15.40	15.40	15.29	15.40	47400
2006-02-28	15.39	15.40	15.26	15.36	62500
2006-03-01	15.38	15.39	15.31	15.31	38500
2006-03-02	15.37	15.38	15.28	15.34	53100
2006-03-03	15.35	15.35	15.25	15.26	31000
2006-03-06	15.33	15.33	15.25	15.26	22700
2006-03-07	15.35	15.35	15.25	15.25	41500
2006-03-08	15.25	15.34	15.20	15.23	52200
2006-03-09	15.28	15.32	15.22	15.26	38300
2006-03-10	15.30	15.30	15.19	15.26	56400
2006-03-13	15.25	15.29	15.05	15.06	76000
2006-03-14	15.06	15.10	15.03	15.10	93000
2006-03-15	15.09	15.13	15.05	15.13	44000
2006-03-16	15.15	15.24	15.10	15.18	57700
2006-03-17	15.25	15.26	15.12	15.12	54200
2006-03-20	15.10	15.23	15.10	15.17	34600
2006-03-21	15.17	15.22	15.12	15.13	41900
2006-03-22	15.13	15.28	15.12	15.24	29400
2006-03-23	15.30	15.33	15.22	15.24	46800
2006-03-24	15.21	15.21	15.12	15.12	21300
2006-03-27	15.18	15.19	15.08	15.17	45900
2006-03-28	15.19	15.22	15.07	15.16	49400
2006-03-29	15.05	15.24	15.05	15.22	39900
2006-03-30	15.25	15.25	15.15	15.15	42000
2006-03-31	15.19	15.27	15.12	15.22	80200
2006-04-03	15.26	15.31	15.18	15.27	59200
2006-04-04	15.25	15.28	15.25	15.26	28700
2006-04-05	15.28	15.28	15.18	15.19	22400
2006-04-06	15.10	15.31	15.10	15.30	49000
2006-04-07	15.31	15.31	15.24	15.27	29700
2006-04-10	15.31	15.31	15.21	15.25	35000
2006-04-11	15.30	15.31	15.25	15.27	17300
2006-04-12	15.09	15.15	15.08	15.10	52100
2006-04-13	15.13	15.18	15.10	15.16	64700
2006-04-17	15.20	15.20	15.08	15.12	45400
2006-04-18	15.11	15.18	15.06	15.16	89400
2006-04-19	15.10	15.15	15.07	15.10	28900
2006-04-20	15.10	15.18	15.07	15.15	37800
2006-04-21	15.17	15.18	15.06	15.18	65200
2006-04-24	15.14	15.24	15.14	15.24	16900
2006-04-25	15.24	15.26	15.14	15.20	42700
2006-04-26	15.16	15.29	15.16	15.24	34900
2006-04-27	15.25	15.27	15.19	15.20	32600
2006-04-28	15.25	15.30	15.20	15.27	34800
2006-05-01	15.29	15.30	15.15	15.15	44700
2006-05-02	15.19	15.28	15.15	15.25	15500
2006-05-03	15.25	15.29	15.22	15.28	42400
2006-05-04	15.24	15.30	15.24	15.28	18200
2006-05-05	15.26	15.35	15.23	15.34	58300
2006-05-08	15.35	15.35	15.25	15.26	38000
2006-05-09	15.25	15.35	15.19	15.22	48700
2006-05-10	15.25	15.25	15.15	15.24	52600
2006-05-11	15.22	15.22	15.14	15.16	54300
2006-05-12	15.20	15.31	15.20	15.25	58900
2006-05-15	15.22	15.33	15.22	15.33	30200
2006-05-16	15.25	15.37	15.25	15.32	42700
2006-05-17	15.26	15.27	15.18	15.23	30600
2006-05-18	15.20	15.27	15.18	15.22	30400
2006-05-19	15.19	15.26	15.16	15.17	31700
2006-05-22	15.14	15.29	15.14	15.16	76800
2006-05-23	15.15	15.17	15.11	15.16	55500
2006-05-24	15.14	15.16	15.10	15.11	35600
2006-05-25	15.14	15.17	15.08	15.13	45200
2006-05-26	15.10	15.17	15.10	15.15	35900
2006-05-30	15.08	15.17	15.08	15.16	24900
2006-05-31	15.10	15.17	15.10	15.15	68500
2006-06-01	15.16	15.25	15.14	15.15	60700
2006-06-02	15.12	15.24	15.12	15.18	29900
2006-06-05	15.15	15.15	15.06	15.06	53800
2006-06-06	15.06	15.15	15.01	15.03	52000
2006-06-07	15.01	15.08	14.90	14.91	65700
2006-06-08	14.93	14.93	14.78	14.78	74700
2006-06-09	14.72	14.83	14.65	14.71	93000
2006-06-12	14.65	14.75	14.64	14.64	91500
2006-06-13	14.63	14.72	14.54	14.54	93200
2006-06-14	14.45	14.59	14.45	14.55	93200
2006-06-15	14.50	14.66	14.50	14.63	70200
2006-06-16	14.69	14.71	14.57	14.59	53100
2006-06-19	14.59	14.72	14.55	14.56	30500
2006-06-20	14.55	14.56	14.41	14.41	71700
2006-06-21	14.31	14.43	14.20	14.20	88200
2006-06-22	14.20	14.25	13.92	13.95	136300
2006-06-23	13.76	13.90	13.62	13.62	211600
2006-06-26	13.76	13.78	13.61	13.67	104600
2006-06-27	13.59	13.80	13.59	13.67	87500
2006-06-28	13.63	13.73	13.61	13.69	63800
2006-06-29	13.62	13.74	13.62	13.66	75200
2006-06-30	13.69	13.95	13.69	13.94	91300
2006-07-03	13.86	14.06	13.86	14.06	22200
2006-07-05	14.06	14.06	13.90	13.99	25700
2006-07-06	13.99	14.00	13.92	13.95	51200
2006-07-07	13.99	14.09	13.96	14.03	83400
2006-07-10	14.05	14.05	13.92	13.99	52500
2006-07-11	13.93	14.00	13.89	13.92	72800
2006-07-12	13.95	14.01	13.93	14.00	54400
2006-07-13	13.92	13.98	13.81	13.86	54500
2006-07-14	13.96	13.99	13.87	13.96	68900
2006-07-17	14.00	14.00	13.83	13.91	56500
2006-07-18	13.87	13.90	13.80	13.82	71800
2006-07-19	13.92	13.95	13.85	13.93	42400
2006-07-20	13.86	13.97	13.82	13.96	40900
2006-07-21	13.92	14.05	13.91	14.03	61600
2006-07-24	14.24	14.24	14.03	14.13	72500
2006-07-25	14.18	14.18	14.11	14.16	43100
2006-07-26	14.22	14.36	14.18	14.25	58500
2006-07-27	14.24	14.39	14.24	14.33	59100
2006-07-28	14.21	14.38	14.20	14.27	110000
2006-07-31	14.17	14.30	14.17	14.30	60700
2006-08-01	14.30	14.39	14.25	14.38	41400
2006-08-02	14.45	14.50	14.33	14.41	44400
2006-08-03	14.42	14.47	14.33	14.45	61000
2006-08-04	14.35	14.53	14.35	14.50	79100
2006-08-07	14.43	14.58	14.43	14.45	32100
2006-08-08	14.54	14.55	14.49	14.51	27700
2006-08-09	14.57	14.69	14.49	14.60	50300
2006-08-10	14.73	14.73	14.52	14.57	42000
2006-08-11	14.63	14.65	14.56	14.57	32400
2006-08-14	14.67	14.67	14.52	14.57	34600
2006-08-15	14.67	14.70	14.53	14.63	42700
2006-08-16	14.73	14.74	14.64	14.65	48700
2006-08-17	14.73	14.74	14.59	14.61	48800
2006-08-18	14.67	14.67	14.57	14.58	40400
2006-08-21	14.61	14.66	14.57	14.63	35800
2006-08-22	14.71	14.74	14.63	14.65	69800
2006-08-23	14.73	14.73	14.58	14.62	47200
2006-08-24	14.73	14.76	14.70	14.76	35800
2006-08-25	14.83	14.83	14.72	14.83	34600
2006-08-28	14.84	14.85	14.76	14.85	17900
2006-08-29	14.90	14.92	14.85	14.91	60600
2006-08-30	14.99	15.01	14.91	14.94	48400
2006-08-31	15.03	15.04	14.94	14.97	39800
2006-09-01	14.99	15.01	14.95	14.97	28900
2006-09-05	14.97	15.02	14.96	14.96	28000
2006-09-06	14.99	15.00	14.90	14.91	24800
2006-09-07	15.00	15.02	14.84	14.87	55800
2006-09-08	14.94	14.95	14.81	14.92	33300
2006-09-11	14.94	14.97	14.88	14.94	33200
2006-09-12	14.96	14.98	14.91	14.94	48200
2006-09-13	14.98	14.98	14.92	14.92	39300
2006-09-14	14.95	14.96	14.87	14.90	37100
2006-09-15	14.93	14.97	14.90	14.95	29800
2006-09-18	14.99	15.00	14.93	14.93	26800
2006-09-19	14.94	14.95	14.90	14.93	23000
2006-09-20	14.89	14.97	14.89	14.92	47500
2006-09-21	14.91	14.99	14.91	14.99	27900
2006-09-22	15.00	15.06	14.94	15.01	48800
2006-09-25	15.04	15.05	14.96	14.96	30500
2006-09-26	15.03	15.05	15.00	15.01	38700
2006-09-27	15.05	15.10	15.03	15.09	44500
2006-09-28	15.10	15.11	15.03	15.05	55600
2006-09-29	15.06	15.11	15.04	15.04	25300
2006-10-02	15.05	15.10	14.97	14.99	54100
2006-10-03	15.02	15.02	14.93	14.97	45900
2006-10-04	15.05	15.05	14.96	14.99	29500
2006-10-05	14.98	15.00	14.90	14.94	46300
2006-10-06	14.91	14.94	14.89	14.92	27100
2006-10-09	14.97	14.97	14.87	14.87	63400
2006-10-10	14.85	14.90	14.83	14.83	43900
2006-10-11	14.92	14.92	14.82	14.91	68400
2006-10-12	14.90	14.90	14.81	14.86	63600
2006-10-13	14.84	14.86	14.72	14.72	46000
2006-10-16	14.78	14.79	14.69	14.73	49700
2006-10-17	14.72	14.73	14.60	14.64	73200
2006-10-18	14.66	14.67	14.48	14.51	126800
2006-10-19	14.47	14.59	14.46	14.50	87300
2006-10-20	14.44	14.59	14.44	14.50	35000
2006-10-23	14.49	14.57	14.49	14.51	33100
2006-10-24	14.50	14.53	14.41	14.41	31700
2006-10-25	14.43	14.54	14.40	14.51	57100
2006-10-26	14.52	14.56	14.48	14.52	38300
2006-10-27	14.54	14.64	14.54	14.63	45900
2006-10-30	14.64	14.69	14.63	14.67	49500
2006-10-31	14.69	14.71	14.64	14.66	42400
2006-11-01	14.67	14.79	14.67	14.77	84100
2006-11-02	14.77	14.77	14.64	14.70	83800
2006-11-03	14.75	14.82	14.63	14.82	66700
2006-11-06	14.78	14.83	14.75	14.82	35600
2006-11-07	14.81	14.90	14.81	14.89	47200
2006-11-08	15.05	15.05	14.87	14.97	38500
2006-11-09	14.97	15.05	14.97	15.04	29400
2006-11-10	15.00	15.02	14.94	15.00	48800
2006-11-13	15.00	15.00	14.95	14.99	41600
2006-11-14	14.99	15.00	14.96	15.00	65100
2006-11-15	15.00	15.06	14.96	15.00	65100
2006-11-16	14.98	15.08	14.98	15.06	57300
2006-11-17	15.10	15.10	15.06	15.08	36400
2006-11-20	15.06	15.12	15.06	15.10	19900
2006-11-21	15.13	15.13	15.08	15.11	31500
2006-11-22	15.13	15.15	15.10	15.12	35200
2006-11-24	15.13	15.13	15.11	15.12	3200
2006-11-27	15.12	15.14	15.08	15.10	40100
2006-11-28	15.09	15.16	15.06	15.10	64000
2006-11-29	15.14	15.16	15.13	15.16	20800
2006-11-30	15.23	15.24	15.17	15.22	30100
2006-12-01	15.24	15.39	15.16	15.22	69700
2006-12-04	15.25	15.28	15.20	15.27	22100
2006-12-05	15.28	15.31	15.23	15.23	40000
2006-12-06	15.00	15.06	14.90	14.91	145900
2006-12-07	14.91	14.93	14.40	14.55	225600
2006-12-08	14.50	14.60	14.47	14.53	58000
2006-12-11	14.55	14.59	14.50	14.58	41000
2006-12-12	14.51	14.61	14.51	14.57	69900
2006-12-13	14.41	14.52	14.32	14.32	82500
2006-12-14	14.39	14.40	14.21	14.27	131600
2006-12-15	14.19	14.33	14.19	14.24	150500
2006-12-18	14.24	14.28	14.19	14.25	163900
2006-12-19	14.30	14.30	14.23	14.25	63800
2006-12-20	14.27	14.27	14.20	14.23	65400
2006-12-21	14.22	14.25	14.20	14.21	36500
2006-12-22	14.21	14.21	14.11	14.14	70600
2006-12-26	14.13	14.25	14.13	14.25	62600
2006-12-27	14.28	14.28	14.20	14.24	73100
2006-12-28	14.25	14.28	14.20	14.25	50300
2006-12-29	14.30	14.36	14.23	14.35	66900
2007-01-03	14.27	14.44	14.27	14.40	88800
2007-01-04	14.34	14.39	14.26	14.30	77100
2007-01-05	14.20	14.33	14.20	14.33	64900
2007-01-08	14.27	14.33	14.27	14.32	18600
2007-01-09	14.26	14.36	14.26	14.34	44300
2007-01-10	14.35	14.36	14.29	14.30	70400
2007-01-11	14.24	14.31	14.22	14.25	47600
2007-01-12	14.25	14.25	14.11	14.16	87500
2007-01-16	14.16	14.20	14.11	14.20	85100
2007-01-17	14.16	14.24	14.16	14.22	29600
2007-01-18	14.22	14.27	14.20	14.20	50000
2007-01-19	14.24	14.28	14.20	14.26	29200
2007-01-22	14.24	14.31	14.24	14.29	68400
2007-01-23	14.25	14.30	14.20	14.28	109500
2007-01-24	14.24	14.31	14.23	14.29	42000
2007-01-25	14.24	14.28	14.15	14.16	47500
2007-01-26	14.11	14.22	14.11	14.19	42100
2007-01-29	14.19	14.26	14.17	14.23	47400
2007-01-30	14.19	14.22	14.16	14.19	53100
2007-01-31	14.13	14.22	14.13	14.21	72200
2007-02-01	14.20	14.25	14.18	14.20	113400
2007-02-02	14.21	14.30	14.21	14.29	89400
2007-02-05	14.29	14.29	14.23	14.28	56200
2007-02-06	14.29	14.29	14.24	14.28	59300
2007-02-07	14.28	14.29	14.25	14.26	51300
2007-02-08	14.26	14.27	14.22	14.24	46000
2007-02-09	14.21	14.24	14.16	14.18	58400
2007-02-12	14.19	14.20	14.15	14.15	71746
2007-02-13	14.12	14.15	14.09	14.10	90000
2007-02-14	14.10	14.16	14.10	14.11	111960
2007-02-15	14.16	14.19	14.13	14.15	50300
2007-02-16	14.16	14.19	14.14	14.14	24500
2007-02-20	14.15	14.18	14.11	14.13	57400
2007-02-21	14.10	14.13	14.06	14.08	61900
2007-02-22	14.04	14.10	14.01	14.03	74900
2007-02-23	14.01	14.07	13.99	14.07	40700
2007-02-26	14.04	14.12	14.04	14.09	101100
2007-02-27	14.10	14.15	14.08	14.10	72000
2007-02-28	14.11	14.18	14.11	14.15	51600
2007-03-01	14.18	14.18	14.13	14.14	61900
2007-03-02	14.16	14.19	14.13	14.13	63000
2007-03-05	14.14	14.17	14.11	14.11	75800
2007-03-06	14.11	14.17	14.11	14.13	63800
2007-03-07	14.13	14.17	14.13	14.14	40900
2007-03-08	14.15	14.20	14.14	14.17	89500
2007-03-09	14.15	14.18	14.13	14.16	36700
2007-03-12	14.17	14.21	14.16	14.18	48400
2007-03-13	14.17	14.17	14.13	14.15	28800
2007-03-14	14.18	14.18	14.10	14.12	63400
2007-03-15	14.14	14.15	14.11	14.14	69100
2007-03-16	14.12	14.16	14.11	14.13	69800
2007-03-19	14.15	14.16	14.12	14.14	44100
2007-03-20	14.15	14.21	14.13	14.21	61200
2007-03-21	14.21	14.24	14.18	14.22	46100
2007-03-22	14.24	14.27	14.24	14.27	41000
2007-03-23	14.23	14.29	14.23	14.24	11900
2007-03-26	14.25	14.35	14.25	14.28	47700
2007-03-27	14.30	14.31	14.25	14.30	67900
2007-03-28	14.26	14.32	14.25	14.26	36000
2007-03-29	14.31	14.31	14.24	14.24	50800
2007-03-30	14.25	14.31	14.25	14.27	27800
2007-04-02	14.27	14.32	14.27	14.27	43300
2007-04-03	14.27	14.32	14.27	14.32	48600
2007-04-04	14.32	14.37	14.30	14.33	42900
2007-04-05	14.37	14.39	14.30	14.34	72900
2007-04-09	14.33	14.34	14.30	14.33	44000
2007-04-10	14.33	14.40	14.29	14.40	72500
2007-04-11	14.41	14.62	14.36	14.36	67500
2007-04-12	14.29	14.39	14.29	14.32	54900
2007-04-13	14.32	14.37	14.30	14.32	21000
2007-04-16	14.31	14.56	14.31	14.35	63600
2007-04-17	14.39	14.39	14.31	14.36	40400
2007-04-18	14.32	14.39	14.32	14.35	28300
2007-04-19	14.38	14.41	14.34	14.34	74100
2007-04-20	14.32	14.41	14.32	14.36	36900
2007-04-23	14.32	14.40	14.32	14.36	38200
2007-04-24	14.34	14.40	14.34	14.35	40500
2007-04-25	14.32	14.38	14.32	14.33	45200
2007-04-26	14.37	14.41	14.35	14.35	42000
2007-04-27	14.33	14.42	14.33	14.35	44000
2007-04-30	14.33	14.39	14.32	14.34	38500
2007-05-01	14.34	14.45	14.34	14.42	52800
2007-05-02	14.42	14.47	14.40	14.41	33600
2007-05-03	14.41	14.50	14.40	14.49	72400
2007-05-04	14.49	14.49	14.43	14.46	51400
2007-05-07	14.46	14.50	14.46	14.47	22700
2007-05-08	14.51	14.52	14.44	14.46	25800
2007-05-09	14.42	14.46	14.34	14.36	85400
2007-05-10	14.41	14.41	14.37	14.37	27500
2007-05-11	14.35	14.39	14.32	14.35	56900
2007-05-14	14.35	14.38	14.33	14.35	49200
2007-05-15	14.32	14.37	14.31	14.36	47500
2007-05-16	14.36	14.38	14.33	14.35	71000
2007-05-17	14.39	14.39	14.35	14.36	32800
2007-05-18	14.40	14.40	14.36	14.37	39700
2007-05-21	14.36	14.40	14.31	14.31	60800
2007-05-22	14.32	14.39	14.30	14.30	117800
2007-05-23	14.30	14.33	14.20	14.24	58800
2007-05-24	14.21	14.27	14.15	14.16	52100
2007-05-25	14.22	14.26	14.17	14.24	35100
2007-05-29	14.18	14.25	14.18	14.22	52500
2007-05-30	14.24	14.24	14.16	14.19	116800
2007-05-31	14.19	14.21	14.12	14.15	111200
2007-06-01	14.18	14.18	14.10	14.10	27500
2007-06-04	14.12	14.18	14.08	14.13	74200
2007-06-05	14.13	14.15	14.11	14.12	46900
2007-06-06	14.12	14.15	14.10	14.11	50800
2007-06-07	14.09	14.10	13.80	13.90	89000
2007-06-08	13.95	13.98	13.90	13.96	76700
2007-06-11	13.98	13.98	13.81	13.81	57700
2007-06-12	13.83	13.84	13.63	13.64	81400
2007-06-13	13.54	13.69	13.54	13.62	126200
2007-06-14	13.60	13.65	13.60	13.61	68900
2007-06-15	13.62	13.78	13.62	13.75	65300
2007-06-18	13.71	13.77	13.66	13.66	63800
2007-06-19	13.66	13.75	13.66	13.72	49300
2007-06-20	13.79	13.80	13.71	13.74	103400
2007-06-21	13.66	13.79	13.66	13.72	58900
2007-06-22	13.70	13.72	13.64	13.67	53800
2007-06-25	13.67	13.73	13.65	13.69	50200
2007-06-26	13.74	13.74	13.64	13.64	60200
2007-06-27	13.66	13.77	13.63	13.76	41700
2007-06-28	13.72	13.79	13.72	13.72	24000
2007-06-29	13.77	13.95	13.75	13.92	50600
2007-07-02	13.91	13.97	13.84	13.90	62000
2007-07-03	13.95	13.95	13.84	13.85	25000
2007-07-05	13.76	13.85	13.76	13.79	47100
2007-07-06	13.75	13.77	13.70	13.76	50400
2007-07-09	13.74	13.85	13.70	13.71	60100
2007-07-10	13.75	13.77	13.68	13.68	61500
2007-07-11	13.68	13.73	13.55	13.60	91600
2007-07-12	13.50	13.59	13.48	13.51	87100
2007-07-13	13.50	13.55	13.40	13.42	71200
2007-07-16	13.37	13.47	13.37	13.39	43400
2007-07-17	13.33	13.39	13.28	13.38	69300
2007-07-18	13.37	13.39	13.31	13.36	54400
2007-07-19	13.38	13.42	13.33	13.38	47700
2007-07-20	13.38	13.40	13.31	13.37	46000
2007-07-23	13.36	13.46	13.35	13.38	55900
2007-07-24	13.34	13.38	13.31	13.32	55300
2007-07-25	13.31	13.34	13.22	13.25	51200
2007-07-26	13.26	13.28	12.99	13.13	77000
2007-07-27	13.19	13.39	13.18	13.34	60900
2007-07-30	13.34	13.40	13.31	13.35	51700
2007-07-31	13.46	13.47	13.36	13.43	69800
2007-08-01	13.46	13.46	13.31	13.40	60800
2007-08-02	13.35	13.45	13.35	13.45	55800
2007-08-03	13.44	13.49	13.40	13.40	71600
2007-08-06	13.49	13.49	13.36	13.37	83900
2007-08-07	13.36	13.42	13.31	13.31	61200
2007-08-08	13.35	13.44	13.34	13.38	61800
2007-08-09	13.41	13.49	13.41	13.47	54500
2007-08-10	13.40	13.45	13.31	13.33	83400
2007-08-13	13.27	13.40	13.27	13.29	30300
2007-08-14	13.29	13.29	13.10	13.11	63300
2007-08-15	13.08	13.10	12.90	12.95	87400
2007-08-16	12.95	12.98	12.60	12.78	129400
2007-08-17	12.73	13.29	12.73	13.25	43200
2007-08-20	13.17	13.37	13.07	13.17	79500
2007-08-21	13.19	13.26	13.07	13.14	102400
2007-08-22	13.15	13.26	13.09	13.19	44600
2007-08-23	13.24	13.27	13.11	13.23	55900
2007-08-24	13.18	13.31	13.14	13.24	47100
2007-08-27	13.30	13.30	13.21	13.25	46200
2007-08-28	13.25	13.25	13.16	13.16	41600
2007-08-29	13.20	13.41	13.20	13.41	56300
2007-08-30	13.40	13.53	13.40	13.50	40200
2007-08-31	13.50	13.66	13.49	13.59	81900
2007-09-04	13.64	13.64	13.57	13.59	32800
2007-09-05	13.63	13.68	13.54	13.68	41900
2007-09-06	13.74	13.74	13.61	13.63	66100
2007-09-07	13.66	13.78	13.63	13.75	45100
2007-09-10	13.79	13.89	13.78	13.83	47200
2007-09-11	13.92	13.92	13.78	13.78	54200
2007-09-12	13.75	13.77	13.65	13.65	54700
2007-09-13	13.70	13.70	13.49	13.50	59700
2007-09-14	13.35	13.47	13.33	13.41	107100
2007-09-17	13.32	13.47	13.31	13.47	62100
2007-09-18	13.49	13.51	13.39	13.48	87900
2007-09-19	13.51	13.54	13.36	13.40	30200
2007-09-20	13.39	13.43	13.16	13.16	76100
2007-09-21	13.20	13.32	13.20	13.27	86700
2007-09-24	13.23	13.38	13.23	13.33	56500
2007-09-25	13.32	13.38	13.28	13.28	34500
2007-09-26	13.32	13.33	13.26	13.30	45600
2007-09-27	13.25	13.34	13.23	13.27	210900
2007-09-28	13.25	13.35	13.25	13.31	79200
2007-10-01	13.31	13.36	13.31	13.36	34000
2007-10-02	13.32	13.36	13.28	13.33	53500
2007-10-03	13.32	13.35	13.28	13.35	46300
2007-10-04	13.35	13.39	13.33	13.35	52700
2007-10-05	13.30	13.33	13.20	13.23	83600
2007-10-08	13.23	13.29	13.23	13.25	53700
2007-10-09	13.24	13.30	13.24	13.30	43500
2007-10-10	13.26	13.29	13.20	13.25	77600
2007-10-11	13.15	13.19	13.10	13.10	40800
2007-10-12	13.20	13.20	13.12	13.15	13600
2007-10-15	13.18	13.20	13.05	13.05	53000
2007-10-16	13.02	13.09	13.01	13.01	46700
2007-10-17	13.12	13.14	13.05	13.10	51500
2007-10-18	13.20	13.20	13.05	13.07	95900
2007-10-19	13.10	13.15	13.05	13.10	79100
2007-10-22	13.16	13.16	13.10	13.12	43100
2007-10-23	13.07	13.18	13.07	13.15	46300
2007-10-24	13.17	13.17	13.09	13.09	77400
2007-10-25	13.07	13.12	13.01	13.07	92900
2007-10-26	13.10	13.10	13.05	13.06	21900
2007-10-29	13.10	13.11	13.02	13.02	57400
2007-10-30	13.06	13.14	13.02	13.06	109300
2007-10-31	13.10	13.15	13.04	13.04	60300
2007-11-01	13.02	13.10	13.02	13.09	55000
2007-11-02	13.11	13.13	13.06	13.08	52000
2007-11-05	13.01	13.10	12.96	12.97	73959
2007-11-06	12.86	12.99	12.86	12.88	180200
2007-11-07	12.62	12.86	12.62	12.80	133106
2007-11-08	12.85	12.85	12.51	12.70	114200
2007-11-09	12.66	12.71	12.60	12.66	81000
2007-11-12	12.57	12.69	12.56	12.56	74100
2007-11-13	12.57	12.59	12.44	12.44	64200
2007-11-14	12.40	12.50	12.32	12.38	118800
2007-11-15	12.32	12.36	12.27	12.30	87300
2007-11-16	12.30	12.37	12.26	12.30	158000
2007-11-19	12.28	12.38	12.27	12.29	121800
2007-11-20	12.37	12.38	12.30	12.33	94000
2007-11-21	12.31	12.46	12.31	12.33	73600
2007-11-23	12.34	12.53	12.34	12.48	35300
2007-11-26	12.49	12.60	12.45	12.45	141000
2007-11-27	12.49	12.62	12.47	12.47	185634
2007-11-28	12.47	12.57	12.42	12.46	173900
2007-11-29	12.50	12.60	12.48	12.55	105900
2007-11-30	12.56	12.65	12.56	12.61	122300
2007-12-03	12.68	12.73	12.56	12.62	153700
2007-12-04	12.64	12.78	12.64	12.77	147500
2007-12-05	12.88	12.88	12.75	12.81	167300
2007-12-06	12.87	12.94	12.85	12.86	136400
2007-12-07	12.87	12.92	12.83	12.85	116800
2007-12-10	12.84	12.92	12.77	12.78	164800
2007-12-11	12.80	12.87	12.74	12.80	142000
2007-12-12	12.75	12.85	12.62	12.62	131100
2007-12-13	12.59	12.67	12.55	12.60	124700
2007-12-14	12.52	12.59	12.46	12.46	98100
2007-12-17	12.46	12.50	12.45	12.46	111000
2007-12-18	12.43	12.54	12.41	12.48	264700
2007-12-19	12.47	12.53	12.43	12.43	294700
2007-12-20	12.43	12.52	12.40	12.46	211800
2007-12-21	12.47	12.53	12.41	12.43	174400
2007-12-24	12.45	12.63	12.45	12.62	146900
2007-12-26	12.68	12.69	12.57	12.62	216200
2007-12-27	12.54	12.68	12.54	12.63	194500
2007-12-28	12.72	12.81	12.69	12.75	237100
2007-12-31	12.77	12.88	12.70	12.82	197800
2008-01-02	12.85	13.05	12.81	12.96	88200
2008-01-03	13.09	13.20	13.02	13.18	86760
2008-01-04	13.31	13.31	13.20	13.30	79500
2008-01-07	13.32	13.35	13.23	13.30	97600
2008-01-08	13.35	13.40	13.28	13.39	90800
2008-01-09	13.50	13.50	13.30	13.43	111600
2008-01-10	13.44	13.58	13.43	13.51	115200
2008-01-11	13.47	13.50	13.46	13.47	39000
2008-01-14	13.47	13.54	13.43	13.44	91200
2008-01-15	13.41	13.50	13.41	13.44	71700
2008-01-16	13.43	13.56	13.43	13.55	61900
2008-01-17	13.53	13.53	13.29	13.36	64500
2008-01-18	13.27	13.28	13.12	13.14	83475
2008-01-22	13.24	13.32	12.95	13.26	94805
2008-01-23	13.30	13.47	13.25	13.39	71600
2008-01-24	13.40	13.43	13.36	13.42	46300
2008-01-25	13.31	13.32	13.21	13.28	100508
2008-01-28	13.27	13.27	13.18	13.21	40800
2008-01-29	13.20	13.28	13.18	13.23	111469
2008-01-30	13.24	13.32	13.23	13.31	160635
2008-01-31	13.26	13.28	13.22	13.28	86100
2008-02-01	13.26	13.38	13.25	13.38	72100
2008-02-04	13.37	13.50	13.35	13.50	71350
2008-02-05	13.46	13.50	13.39	13.45	51100
2008-02-06	13.45	13.47	13.41	13.43	48700
2008-02-07	13.38	13.48	13.38	13.44	68500
2008-02-08	13.41	13.49	13.41	13.47	42500
2008-02-11	13.45	13.49	13.44	13.44	22075
2008-02-12	13.45	13.63	13.44	13.58	110050
2008-02-13	13.64	13.64	13.13	13.18	216200
2008-02-14	13.12	13.12	12.66	12.82	206039
2008-02-15	12.35	12.79	12.35	12.74	190100
2008-02-19	12.83	13.02	12.76	12.97	133700
2008-02-20	12.88	12.93	12.76	12.84	123500
2008-02-21	12.84	12.88	12.71	12.78	107499
2008-02-22	12.77	12.82	12.65	12.71	90660
2008-02-25	12.64	12.96	12.64	12.92	88300
2008-02-26	12.89	12.98	12.85	12.98	86700
2008-02-27	13.00	13.02	12.80	12.84	57700
2008-02-28	12.76	12.76	12.45	12.49	128000
2008-02-29	12.45	12.45	12.18	12.24	150259
2008-03-03	12.19	12.57	12.19	12.54	110900
2008-03-04	12.50	12.60	12.34	12.55	118600
2008-03-05	12.56	13.00	12.56	12.70	104968
2008-03-06	12.68	12.72	12.45	12.58	84400
2008-03-07	12.60	12.82	12.54	12.70	98178
2008-03-10	12.60	12.68	12.48	12.52	64500
2008-03-11	12.68	12.68	12.45	12.53	89400
2008-03-12	12.50	12.50	12.34	12.34	24391
2008-03-13	12.34	12.34	12.25	12.28	107100
2008-03-14	12.26	12.30	12.15	12.15	54300
2008-03-17	12.09	12.16	12.00	12.05	66729
2008-03-18	12.05	12.26	12.05	12.15	61100
2008-03-19	12.10	12.23	12.10	12.21	67700
2008-03-20	12.25	12.28	12.19	12.27	46000
2008-03-24	12.34	12.35	12.25	12.30	65901
2008-03-25	12.30	12.38	12.30	12.34	81260
2008-03-26	12.38	12.55	12.33	12.48	52000
2008-03-27	12.55	12.63	12.51	12.60	61800
2008-03-28	12.65	12.67	12.60	12.60	53115
2008-03-31	12.59	12.61	12.53	12.54	46300
2008-04-01	12.56	12.65	12.56	12.64	36900
2008-04-02	12.61	12.66	12.60	12.66	30550
2008-04-03	12.62	12.75	12.62	12.70	76900
2008-04-04	12.71	12.81	12.69	12.80	34200
2008-04-07	12.86	12.94	12.85	12.85	76800
2008-04-08	12.93	12.94	12.85	12.85	62800
2008-04-09	12.93	12.96	12.90	12.93	48700
2008-04-10	12.85	13.15	12.85	13.15	83200
2008-04-11	13.15	13.17	12.90	12.94	68500
2008-04-14	13.04	13.05	12.92	12.95	40190
2008-04-15	12.95	12.98	12.81	12.87	34581
2008-04-16	12.75	12.89	12.75	12.82	55736
2008-04-17	12.89	12.92	12.83	12.92	32860
2008-04-18	12.88	12.94	12.81	12.86	111709
2008-04-21	12.83	12.86	12.81	12.85	40868
2008-04-22	12.84	12.88	12.80	12.81	45104
2008-04-23	12.86	12.88	12.83	12.87	33760
2008-04-24	12.87	12.87	12.79	12.80	67356
2008-04-25	12.82	12.85	12.78	12.85	22800
2008-04-28	12.85	12.85	12.75	12.75	40620
2008-04-29	12.78	12.83	12.75	12.80	86594
2008-04-30	12.79	12.84	12.76	12.84	57105
2008-05-01	12.82	12.90	12.82	12.84	52226
2008-05-02	12.87	12.92	12.85	12.86	66722
2008-05-05	12.91	12.93	12.86	12.86	60270
2008-05-06	12.89	12.96	12.87	12.87	58475
2008-05-07	12.90	12.93	12.88	12.89	35596
2008-05-08	12.94	12.96	12.89	12.94	30729
2008-05-09	12.92	12.96	12.91	12.92	17168
2008-05-12	12.94	12.97	12.92	12.93	43334
2008-05-13	12.92	12.97	12.89	12.91	49433
2008-05-14	12.92	13.01	12.92	12.92	92858
2008-05-15	12.94	12.97	12.89	12.89	36466
2008-05-16	12.93	13.00	12.90	12.99	56259
2008-05-19	12.99	13.04	12.96	13.01	78010
2008-05-20	13.05	13.08	13.01	13.03	29550
2008-05-21	13.13	13.15	13.07	13.08	47973
2008-05-22	13.03	13.11	13.00	13.00	76758
2008-05-23	13.00	13.02	12.89	12.89	84670
2008-05-27	12.96	13.07	12.95	13.07	66009
2008-05-28	13.10	13.14	13.07	13.10	46909
2008-05-29	13.14	13.15	13.01	13.03	31940
2008-05-30	13.07	13.11	12.99	13.03	44681
2008-06-02	13.03	13.15	13.03	13.05	36744
2008-06-03	13.04	13.11	12.93	12.94	69544
2008-06-04	12.90	13.00	12.82	12.82	114516
2008-06-05	12.83	12.97	12.81	12.90	55598
2008-06-06	12.87	12.94	12.86	12.86	31590
2008-06-09	12.87	12.93	12.82	12.82	46273
2008-06-10	12.81	12.82	12.71	12.72	48066
2008-06-11	12.70	12.76	12.55	12.56	188538
2008-06-12	12.51	12.61	12.45	12.45	130793
2008-06-13	12.55	12.55	12.41	12.49	108001
2008-06-16	12.52	12.57	12.46	12.49	92195
2008-06-17	12.54	12.54	12.46	12.46	68570
2008-06-18	12.45	12.47	12.28	12.38	146590
2008-06-19	12.39	12.40	12.34	12.38	54746
2008-06-20	12.40	12.40	12.21	12.28	65681
2008-06-23	12.34	12.34	12.12	12.13	65530
2008-06-24	12.16	12.31	12.16	12.26	36180
2008-06-25	12.30	12.35	12.18	12.22	50130
2008-06-26	12.21	12.29	12.16	12.16	52602
2008-06-27	12.20	12.22	12.16	12.17	29788
2008-06-30	12.19	12.27	12.19	12.26	37414
2008-07-01	12.27	12.28	12.20	12.24	56039
2008-07-02	12.20	12.37	12.20	12.37	51397
2008-07-03	12.33	12.41	12.30	12.41	27836
2008-07-07	12.35	12.42	12.24	12.28	71012
2008-07-08	12.28	12.36	12.27	12.30	37069
2008-07-09	12.32	12.44	12.31	12.41	47491
2008-07-10	12.34	12.45	12.34	12.42	55661
2008-07-11	12.28	12.38	12.28	12.29	35197
2008-07-14	12.29	12.34	12.13	12.18	84085
2008-07-15	12.15	12.15	12.01	12.05	99019
2008-07-16	12.08	12.13	12.01	12.05	105652
2008-07-17	12.05	12.15	12.05	12.09	70366
2008-07-18	12.06	12.09	12.02	12.02	38501
2008-07-21	12.04	12.08	12.00	12.00	46747
2008-07-22	12.00	12.11	11.99	12.06	66160
2008-07-23	12.07	12.14	12.07	12.09	118823
2008-07-24	12.10	12.10	12.05	12.06	147993
2008-07-25	12.15	12.15	12.07	12.09	63076
2008-07-28	12.13	12.13	12.08	12.09	59341
2008-07-29	12.12	12.12	12.05	12.09	124131
2008-07-30	12.09	12.10	12.03	12.04	70605
2008-07-31	12.03	12.10	12.03	12.03	61577
2008-08-01	12.09	12.14	12.06	12.06	100567
2008-08-04	12.08	12.09	12.02	12.05	101833
2008-08-05	12.06	12.15	12.06	12.14	49216
2008-08-06	12.07	12.13	12.05	12.12	82189
2008-08-07	12.10	12.10	12.03	12.05	82870
2008-08-08	12.05	12.13	12.05	12.11	56807
2008-08-11	12.07	12.16	12.07	12.16	42922
2008-08-12	12.11	12.19	12.11	12.18	53329
2008-08-13	12.10	12.17	12.09	12.12	34691
2008-08-14	12.11	12.19	12.11	12.18	21933
2008-08-15	12.19	12.23	12.18	12.20	39695
2008-08-18	12.22	12.23	12.14	12.19	64343
2008-08-19	12.17	12.17	12.10	12.11	60369
2008-08-20	12.13	12.17	12.11	12.17	40750
2008-08-21	12.17	12.20	12.12	12.20	45535
2008-08-22	12.19	12.22	12.16	12.22	35025
2008-08-25	12.19	12.29	12.19	12.25	18600
2008-08-26	12.29	12.32	12.22	12.28	36525
2008-08-27	12.32	12.37	12.27	12.29	90511
2008-08-28	12.35	12.40	12.25	12.27	77580
2008-08-29	12.33	12.34	12.22	12.23	56433
2008-09-02	12.24	12.29	12.20	12.26	49475
2008-09-03	12.25	12.33	12.25	12.33	36876
2008-09-04	12.37	12.38	12.30	12.38	49268
2008-09-05	12.38	12.43	12.35	12.40	58421
2008-09-08	12.40	12.45	12.38	12.42	42463
2008-09-09	12.44	12.45	12.35	12.40	75775
2008-09-10	12.35	12.41	12.33	12.41	53455
2008-09-11	12.38	12.38	12.27	12.29	95250
2008-09-12	12.25	12.26	12.20	12.23	30320
2008-09-15	12.19	12.20	12.05	12.08	61420
2008-09-16	12.26	12.26	11.95	11.95	111893
2008-09-17	12.00	12.02	11.65	11.71	133582
2008-09-18	11.65	11.65	10.56	11.06	229719
2008-09-19	11.17	11.75	11.10	11.53	102604
2008-09-22	11.22	11.39	10.96	11.00	116334
2008-09-23	11.00	11.16	10.98	11.06	101379
2008-09-24	11.00	11.09	10.70	10.84	107197
2008-09-25	10.84	10.88	10.56	10.80	147722
2008-09-26	10.77	10.79	10.41	10.54	95670
2008-09-29	10.54	10.54	4.75	9.95	245564
2008-09-30	9.91	10.34	9.87	10.24	101395
2008-10-01	10.32	10.50	10.10	10.35	104260
2008-10-02	10.44	10.47	10.21	10.45	59866
2008-10-03	10.48	10.78	10.40	10.54	140414
2008-10-06	10.44	10.44	9.51	9.83	126761
2008-10-07	9.70	10.03	9.50	9.53	115156
2008-10-08	9.10	9.52	8.81	9.19	161409
2008-10-09	9.15	9.15	8.16	8.28	148133
2008-10-10	5.50	7.32	5.50	7.20	512441
2008-10-13	8.00	8.46	7.83	8.17	200328
2008-10-14	8.97	9.00	8.57	8.60	97722
2008-10-15	8.05	8.46	7.87	8.15	168082
2008-10-16	7.89	8.84	7.89	8.68	188656
2008-10-17	8.90	10.00	8.70	9.54	147529
2008-10-20	9.54	9.64	9.24	9.29	89296
2008-10-21	9.23	9.33	9.03	9.33	84321
2008-10-22	10.03	10.03	9.20	9.81	55640
2008-10-23	9.87	10.52	9.87	10.21	73133
2008-10-24	10.10	10.22	10.01	10.02	62958
2008-10-27	10.05	10.33	10.05	10.17	62033
2008-10-28	10.25	10.35	10.15	10.33	42050
2008-10-29	10.28	10.35	10.18	10.27	41975
2008-10-30	10.40	10.40	10.23	10.33	33600
2008-10-31	10.21	10.40	10.15	10.15	47663
2008-11-03	10.15	10.28	10.12	10.12	87657
2008-11-04	10.33	10.33	10.16	10.27	64843
2008-11-05	10.30	10.50	10.18	10.40	95971
2008-11-06	10.56	10.64	10.28	10.64	78374
2008-11-07	10.48	11.40	10.40	10.95	134397
2008-11-10	11.03	11.05	10.66	10.91	103509
2008-11-11	10.90	10.91	10.54	10.54	78760
2008-11-12	10.41	10.49	9.89	10.10	91018
2008-11-13	10.13	10.27	9.75	9.99	58497
2008-11-14	9.90	10.07	9.90	10.04	49572
2008-11-17	10.31	10.31	9.78	9.82	55610
2008-11-18	9.86	9.89	9.72	9.74	62445
2008-11-19	10.00	10.03	9.26	9.38	69631
2008-11-20	8.87	9.00	8.47	8.86	129753
2008-11-21	8.95	8.96	8.54	8.85	149911
2008-11-24	8.74	9.05	8.74	8.96	100373
2008-11-25	8.97	9.09	8.85	8.91	149257
2008-11-26	8.89	9.35	8.80	9.00	95545
2008-11-28	8.90	9.01	8.86	9.01	47951
2008-12-01	8.91	9.17	8.89	9.02	66066
2008-12-02	8.94	8.99	8.80	8.90	66186
2008-12-03	8.95	8.96	8.53	8.73	105031
2008-12-04	8.75	9.08	8.44	8.62	106851
2008-12-05	8.52	8.62	8.12	8.17	80344
2008-12-08	8.20	8.21	7.87	8.01	139411
2008-12-09	7.90	7.97	7.63	7.86	165897
2008-12-10	7.80	7.89	7.53	7.72	189242
2008-12-11	7.50	7.52	7.28	7.31	190952
2008-12-12	7.31	7.33	7.10	7.20	178340
2008-12-15	7.21	7.29	7.02	7.05	262227
2008-12-16	7.00	7.08	6.93	6.97	266250
2008-12-17	7.01	7.73	6.97	7.69	266116
2008-12-18	7.84	8.52	7.82	8.27	128894
2008-12-19	8.41	8.77	8.40	8.55	157065
2008-12-22	8.53	8.90	8.48	8.55	198843
2008-12-23	8.48	8.51	8.32	8.40	178888
2008-12-24	8.50	8.88	8.50	8.63	117432
2008-12-26	8.54	8.78	8.54	8.62	102450
2008-12-29	8.77	8.94	8.61	8.70	118394
2008-12-30	8.75	9.00	8.61	8.98	145563
2008-12-31	9.00	9.10	8.86	9.10	139881
2009-01-02	9.11	9.56	9.11	9.55	108217
2009-01-05	9.56	10.00	9.55	9.94	137352
2009-01-06	10.06	10.25	9.97	10.24	66419
2009-01-07	10.33	10.33	10.09	10.17	120455
2009-01-08	10.27	10.68	10.18	10.56	164216
2009-01-09	10.67	10.85	10.64	10.79	171209
2009-01-12	10.84	10.84	10.66	10.73	90262
2009-01-13	10.73	10.77	10.43	10.63	171762
2009-01-14	10.55	10.55	10.11	10.21	129414
2009-01-15	10.20	10.35	10.05	10.25	109747
2009-01-16	10.35	10.63	10.21	10.40	119883
2009-01-20	10.37	10.55	10.34	10.35	80400
2009-01-21	10.30	10.45	10.25	10.37	62574
2009-01-22	10.39	10.39	10.19	10.20	187894
2009-01-23	10.23	10.35	9.89	9.95	86437
2009-01-26	9.99	10.24	9.87	10.10	92228
2009-01-27	10.18	10.23	10.12	10.22	69885
2009-01-28	10.14	10.39	10.14	10.35	126081
2009-01-29	10.31	10.35	10.26	10.34	95481
2009-01-30	10.35	10.56	10.35	10.54	96247
2009-02-02	10.59	10.65	10.48	10.54	157271
2009-02-03	10.55	10.64	10.48	10.64	96994
2009-02-04	10.70	10.70	10.56	10.56	140339
2009-02-05	10.53	10.66	10.48	10.54	138950
2009-02-06	10.61	10.63	10.48	10.49	101017
2009-02-09	10.49	10.65	10.49	10.55	184904
2009-02-10	10.60	10.72	10.56	10.66	129002
2009-02-11	10.58	10.64	10.56	10.63	123778
2009-02-12	10.63	10.72	10.60	10.69	88309
2009-02-13	10.65	10.74	10.64	10.71	77884
2009-02-17	10.68	10.68	10.23	10.27	185896
2009-02-18	10.29	10.39	10.27	10.35	120004
2009-02-19	10.22	10.43	10.20	10.35	198229
2009-02-20	10.25	10.28	9.84	10.04	200716
2009-02-23	10.03	10.06	9.74	9.74	110484
2009-02-24	9.68	10.19	9.49	10.11	190108
2009-02-25	10.00	10.45	10.00	10.38	83107
2009-02-26	10.54	10.54	10.29	10.29	35358
2009-02-27	10.25	10.33	10.17	10.17	64573
2009-03-02	10.15	10.24	9.87	10.00	116665
2009-03-03	9.91	10.02	9.82	9.99	92870
2009-03-04	10.03	10.08	9.94	9.97	61198
2009-03-05	9.96	10.00	9.74	10.00	164188
2009-03-06	10.00	10.00	9.75	9.78	94173
2009-03-09	9.75	9.79	9.57	9.61	74774
2009-03-10	9.61	9.89	9.61	9.85	125793
2009-03-11	9.78	9.97	9.78	9.91	103009
2009-03-12	9.87	10.00	9.80	9.96	68277
2009-03-13	9.91	10.02	9.90	9.99	73741
2009-03-16	9.99	10.18	9.98	10.08	67851
2009-03-17	10.03	10.10	10.00	10.00	35307
2009-03-18	9.96	10.14	9.96	10.14	67707
2009-03-19	10.08	10.24	10.07	10.16	56765
2009-03-20	10.26	10.26	10.15	10.17	53375
2009-03-23	10.20	10.27	9.99	10.10	149425
2009-03-24	10.10	10.13	10.02	10.07	61970
2009-03-25	10.10	10.23	10.05	10.05	82119
2009-03-26	10.11	10.14	10.00	10.12	56379
2009-03-27	10.10	10.24	10.10	10.21	47321
2009-03-30	10.19	10.19	9.98	10.02	104369
2009-03-31	9.99	10.18	9.99	10.13	55108
2009-04-01	10.13	10.26	10.07	10.26	55571
2009-04-02	10.21	10.33	10.21	10.30	61918
2009-04-03	10.30	10.36	10.25	10.36	53735
2009-04-06	10.40	10.40	10.31	10.33	52643
2009-04-07	10.25	10.33	10.20	10.28	71282
2009-04-08	10.23	10.33	10.22	10.31	38544
2009-04-09	10.33	10.39	10.27	10.28	78831
2009-04-13	10.28	10.28	10.12	10.23	78830
2009-04-14	10.16	10.29	10.15	10.25	64270
2009-04-15	10.22	10.35	10.22	10.33	22698
2009-04-16	10.39	10.42	10.32	10.37	83142
2009-04-17	10.37	10.66	10.37	10.66	87452
2009-04-20	10.64	10.75	10.55	10.71	68012
2009-04-21	10.70	10.81	10.69	10.81	73253
2009-04-22	10.80	10.93	10.80	10.86	59709
2009-04-23	10.92	11.02	10.87	11.01	89023
2009-04-24	10.97	11.05	10.95	11.03	96378
2009-04-27	10.88	11.02	10.88	11.02	76375
2009-04-28	11.00	11.03	10.95	10.96	53084
2009-04-29	10.96	11.00	10.95	10.95	27303
2009-04-30	11.00	11.03	10.97	11.03	40145
2009-05-01	11.03	11.14	11.03	11.09	53031
2009-05-04	11.06	11.14	11.02	11.06	45202
2009-05-05	11.06	11.14	11.03	11.14	29076
2009-05-06	11.07	11.23	11.07	11.22	81729
2009-05-07	11.31	11.31	11.15	11.28	64252
2009-05-08	11.34	11.39	11.28	11.33	63319
2009-05-11	11.33	11.38	11.30	11.35	44249
2009-05-12	11.31	11.38	11.30	11.34	51369
2009-05-13	11.25	11.30	11.13	11.18	89248
2009-05-14	11.14	11.23	11.12	11.23	89560
2009-05-15	11.17	11.22	11.12	11.22	98119
2009-05-18	11.22	11.25	11.16	11.19	75269
2009-05-19	11.22	11.27	11.16	11.16	93092
2009-05-20	11.20	11.26	11.18	11.20	117244
2009-05-21	11.18	11.28	11.18	11.22	81336
2009-05-22	11.21	11.28	11.21	11.28	65724
2009-05-26	11.28	11.32	11.22	11.32	107524
2009-05-27	11.28	11.37	11.28	11.37	53023
2009-05-28	11.36	11.36	11.27	11.29	71566
2009-05-29	11.30	11.31	11.25	11.30	31329
2009-06-01	11.27	11.34	11.20	11.20	78786
2009-06-02	11.26	11.29	11.22	11.24	78086
2009-06-03	11.26	11.28	11.21	11.23	50295
2009-06-04	11.25	11.38	11.24	11.36	67753
2009-06-05	11.36	11.36	11.20	11.26	89338
2009-06-08	11.11	11.26	11.11	11.24	64005
2009-06-09	11.27	11.29	11.19	11.25	50783
2009-06-10	11.31	11.31	11.21	11.25	108384
2009-06-11	11.13	11.19	11.12	11.12	79349
2009-06-12	11.08	11.14	10.90	10.95	115019
2009-06-15	10.98	10.98	10.71	10.78	74693
2009-06-16	10.80	10.91	10.80	10.87	71062
2009-06-17	10.96	10.99	10.85	10.91	103513
2009-06-18	10.83	11.05	10.83	10.96	63901
2009-06-19	11.00	11.12	10.99	11.09	100841
2009-06-22	10.94	11.12	10.94	11.05	61337
2009-06-23	11.01	11.17	11.01	11.15	67470
2009-06-24	11.16	11.16	11.11	11.16	82228
2009-06-25	11.07	11.20	11.07	11.16	62070
2009-06-26	11.10	11.30	11.10	11.30	42069
2009-06-29	11.28	11.30	11.20	11.23	60312
2009-06-30	11.16	11.20	11.06	11.06	52646
2009-07-01	11.09	11.16	11.08	11.11	41244
2009-07-02	11.00	11.15	11.00	11.15	53218
2009-07-06	11.18	11.18	11.04	11.12	65580
2009-07-07	11.05	11.10	10.95	11.00	76708
2009-07-08	10.96	11.19	10.95	11.14	84451
2009-07-09	11.14	11.35	11.13	11.35	157963
2009-07-10	11.51	11.68	11.47	11.62	341342
2009-07-13	11.55	11.59	11.48	11.53	100088
2009-07-14	11.55	11.55	11.33	11.45	96595
2009-07-15	11.45	11.49	11.41	11.47	44741
2009-07-16	11.37	11.51	11.37	11.49	38603
2009-07-17	11.49	11.49	11.37	11.44	50870
2009-07-20	11.46	11.55	11.43	11.51	36959
2009-07-21	11.61	11.68	11.55	11.61	89389
2009-07-22	11.65	11.73	11.65	11.71	40344
2009-07-23	11.83	11.99	11.73	11.90	129691
2009-07-24	11.90	11.94	11.85	11.89	72242
2009-07-27	11.89	11.95	11.83	11.86	88191
2009-07-28	11.87	11.98	11.87	11.98	56643
2009-07-29	12.00	12.05	11.97	12.05	76710
2009-07-30	12.08	12.10	12.01	12.10	30020
2009-07-31	12.02	12.19	12.02	12.19	42867
2009-08-03	12.20	12.26	12.19	12.20	87799
2009-08-04	12.20	12.21	12.06	12.21	124451
2009-08-05	12.20	12.23	12.14	12.21	59778
2009-08-06	12.25	12.25	12.18	12.24	27044
2009-08-07	12.21	12.33	12.20	12.30	85293
2009-08-10	12.22	12.37	12.21	12.34	82437
2009-08-11	12.34	12.41	12.30	12.40	33663
2009-08-12	12.37	12.38	12.24	12.38	90776
2009-08-13	12.37	12.38	12.20	12.22	149311
2009-08-14	12.28	12.29	12.22	12.26	30841
2009-08-17	12.20	12.23	12.17	12.22	44195
2009-08-18	12.20	12.44	12.20	12.35	97013
2009-08-19	12.40	12.49	12.32	12.46	116028
2009-08-20	12.49	12.53	12.38	12.52	104002
2009-08-21	12.50	12.56	12.50	12.56	97770
2009-08-24	12.56	12.64	12.55	12.61	51123
2009-08-25	12.55	12.62	12.55	12.60	59134
2009-08-26	12.55	12.65	12.55	12.65	65615
2009-08-27	12.62	12.71	12.62	12.71	48038
2009-08-28	12.72	12.74	12.60	12.74	120672
2009-08-31	12.75	12.78	12.66	12.76	74158
2009-09-01	12.74	12.84	12.74	12.78	73299
2009-09-02	12.85	12.88	12.76	12.80	44372
2009-09-03	12.78	12.88	12.78	12.85	110653
2009-09-04	12.92	13.00	12.86	13.00	55848
2009-09-08	13.00	13.08	13.00	13.08	38641
2009-09-09	13.07	13.15	13.05	13.15	76747
2009-09-10	13.04	13.13	12.94	13.13	99502
2009-09-11	13.16	13.19	13.08	13.12	59269
2009-09-14	13.15	13.21	13.09	13.21	60338
2009-09-15	13.15	13.27	13.15	13.27	63645
2009-09-16	13.27	13.33	13.27	13.30	100133
2009-09-17	13.31	13.35	13.27	13.32	40941
2009-09-18	13.38	13.45	13.33	13.43	81120
2009-09-21	13.46	13.46	13.38	13.44	49352
2009-09-22	13.40	13.45	13.40	13.43	63170
2009-09-23	13.46	13.47	13.35	13.41	140346
2009-09-24	13.39	13.45	13.29	13.32	103086
2009-09-25	13.18	13.33	13.18	13.30	87603
2009-09-28	13.23	13.34	13.22	13.32	98943
2009-09-29	13.35	13.35	13.23	13.30	92479
2009-09-30	13.34	13.35	13.22	13.33	82456
2009-10-01	13.35	13.40	13.31	13.32	105073
2009-10-02	13.29	13.43	13.26	13.40	65028
2009-10-05	13.38	13.50	13.38	13.49	90253
2009-10-06	13.50	13.57	13.47	13.56	89066
2009-10-07	13.56	13.59	13.50	13.59	81119
2009-10-08	13.60	13.64	13.57	13.63	59491
2009-10-09	13.57	13.61	13.20	13.20	58758
2009-10-12	13.16	13.20	12.66	12.81	234159
2009-10-13	12.69	13.07	12.69	12.94	153088
2009-10-14	12.94	12.95	12.67	12.77	138609
2009-10-15	12.83	12.83	12.40	12.60	161291
2009-10-16	12.61	12.70	12.46	12.69	103678
2009-10-19	12.64	12.76	12.64	12.73	73182
2009-10-20	12.80	12.98	12.74	12.98	77141
2009-10-21	12.99	13.00	12.89	12.92	48062
2009-10-22	12.94	13.05	12.86	12.93	80486
2009-10-23	12.93	12.97	12.86	12.89	72239
2009-10-26	12.97	12.97	12.93	12.95	45010
2009-10-27	12.98	12.98	12.79	12.84	68324
2009-10-28	12.85	12.90	12.80	12.83	65050
2009-10-29	12.73	12.95	12.73	12.95	34564
2009-10-30	12.87	12.91	12.66	12.66	63017
2009-11-02	12.66	12.79	12.61	12.62	67789
2009-11-03	12.70	12.77	12.66	12.70	67281
2009-11-04	12.74	12.85	12.66	12.69	86528
2009-11-05	12.69	12.79	12.69	12.77	45259
2009-11-06	12.72	12.86	12.71	12.86	78152
2009-11-09	12.86	12.90	12.78	12.80	46538
2009-11-10	12.74	12.79	12.66	12.69	41527
2009-11-11	12.65	12.68	12.60	12.61	62459
2009-11-12	12.54	12.55	12.45	12.48	83251
2009-11-13	12.48	12.50	12.31	12.38	104958
2009-11-16	12.38	12.45	12.38	12.42	46817
2009-11-17	12.34	12.37	12.30	12.30	87113
2009-11-18	12.25	12.30	11.95	12.06	100578
2009-11-19	12.07	12.19	12.00	12.10	123356
2009-11-20	12.07	12.18	12.07	12.11	72881
2009-11-23	12.06	12.23	12.06	12.17	82181
2009-11-24	12.15	12.17	12.07	12.08	76249
2009-11-25	12.09	12.25	12.09	12.19	60985
2009-11-27	12.09	12.24	12.09	12.24	12700
2009-11-30	12.26	12.30	12.17	12.25	42016
2009-12-01	12.27	12.34	12.22	12.33	57922
2009-12-02	12.30	12.52	12.30	12.50	65406
2009-12-03	12.56	12.60	12.48	12.53	73474
2009-12-04	12.53	12.60	12.53	12.57	41034
2009-12-07	12.59	12.64	12.53	12.55	54008
2009-12-08	12.56	12.65	12.53	12.64	102547
2009-12-09	12.76	12.80	12.67	12.70	75379
2009-12-10	12.77	12.85	12.64	12.75	177124
2009-12-11	12.73	12.78	12.61	12.67	44592
2009-12-14	12.70	12.77	12.56	12.59	62137
2009-12-15	12.60	12.74	12.58	12.65	63214
2009-12-16	12.74	12.78	12.65	12.75	51678
2009-12-17	12.76	12.76	12.63	12.69	41475
2009-12-18	12.63	12.74	12.57	12.63	66394
2009-12-21	12.58	12.70	12.58	12.68	73549
2009-12-22	12.56	12.68	12.56	12.68	80150
2009-12-23	12.61	12.67	12.56	12.63	85354
2009-12-24	12.65	12.67	12.56	12.59	40813
2009-12-28	12.60	12.60	12.36	12.57	166180
2009-12-29	12.58	12.60	12.55	12.55	43441
2009-12-30	12.53	12.57	12.51	12.55	59342
2009-12-31	12.55	12.59	12.55	12.57	32805
2010-01-04	12.62	12.63	12.58	12.63	80475
2010-01-05	12.53	12.64	12.48	12.64	64414
2010-01-06	12.57	12.69	12.57	12.67	49454
2010-01-07	12.69	12.69	12.62	12.67	35632
2010-01-08	12.65	12.76	12.62	12.75	38045
2010-01-11	12.68	12.75	12.65	12.69	72816
2010-01-12	12.67	12.73	12.60	12.64	43989
2010-01-13	12.62	12.64	12.48	12.48	61210
2010-01-14	12.52	12.54	12.42	12.50	109397
2010-01-15	12.50	12.50	12.35	12.47	63905
2010-01-19	12.47	12.51	12.36	12.47	53007
2010-01-20	12.45	12.51	12.38	12.47	60783
2010-01-21	12.47	12.54	12.37	12.44	112656
2010-01-22	12.48	12.53	12.46	12.52	53507
2010-01-25	12.32	12.64	12.32	12.62	55115
2010-01-26	12.50	12.65	12.50	12.65	68891
2010-01-27	12.65	12.65	12.57	12.58	54728
2010-01-28	12.56	12.56	12.42	12.45	95141
2010-01-29	12.47	12.55	12.35	12.55	81022
2010-02-01	12.59	12.63	12.51	12.52	82633
2010-02-02	12.53	12.67	12.53	12.66	62391
2010-02-03	12.60	12.71	12.60	12.69	57571
2010-02-04	12.67	12.71	12.57	12.64	90002
2010-02-05	12.64	12.73	12.62	12.71	117904
2010-02-08	12.73	12.78	12.70	12.76	56113
2010-02-09	12.73	12.82	12.73	12.82	36259
2010-02-10	12.70	12.80	12.70	12.77	77521
2010-02-11	12.76	12.78	12.69	12.69	58985
2010-02-12	12.66	12.71	12.65	12.70	48401
2010-02-16	12.68	12.71	12.65	12.67	52184
2010-02-17	12.69	12.73	12.66	12.67	41712
2010-02-18	12.70	12.73	12.68	12.69	46282
2010-02-19	12.67	12.71	12.61	12.65	85754
2010-02-22	12.65	12.67	12.57	12.61	90220
2010-02-23	12.59	12.62	12.30	12.59	68225
2010-02-24	12.54	12.70	12.53	12.60	67457
2010-02-25	12.60	12.68	12.57	12.64	40622
2010-02-26	12.64	12.67	12.60	12.65	112157
2010-03-01	12.64	12.66	12.62	12.62	90805
2010-03-02	12.69	12.74	12.66	12.66	99796
2010-03-03	12.69	12.71	12.64	12.71	59447
2010-03-04	12.67	12.74	12.67	12.71	57720
2010-03-05	12.79	12.79	12.71	12.79	68389
2010-03-08	12.79	12.84	12.76	12.84	52273
2010-03-09	12.80	12.87	12.80	12.81	58988
2010-03-10	12.80	12.88	12.79	12.85	99846
2010-03-11	12.80	12.85	12.80	12.81	65331
2010-03-12	12.82	12.84	12.79	12.82	57109
2010-03-15	12.84	12.85	12.76	12.76	83365
2010-03-16	12.76	12.85	12.76	12.85	125228
2010-03-17	12.82	12.84	12.53	12.77	186734
2010-03-18	12.73	12.85	12.73	12.76	67241
2010-03-19	12.80	12.80	12.72	12.72	47191
2010-03-22	12.72	12.96	12.72	12.87	50229
2010-03-23	12.90	12.96	12.88	12.96	62811
2010-03-24	12.86	13.01	12.86	12.96	140946
2010-03-25	12.95	13.00	12.94	12.96	94240
2010-03-26	12.91	13.09	12.91	13.07	84569
2010-03-29	13.08	13.31	13.06	13.27	91623
2010-03-30	13.23	13.39	13.23	13.35	100277
2010-03-31	13.31	13.38	13.29	13.35	82212
2010-04-01	13.35	13.38	13.31	13.36	75701
2010-04-05	13.32	13.38	13.32	13.36	40982
2010-04-06	13.30	13.34	13.25	13.26	99665
2010-04-07	13.23	13.29	13.23	13.26	32463
2010-04-08	13.26	13.36	13.24	13.35	58242
2010-04-09	13.37	13.44	13.33	13.41	91182
2010-04-12	13.43	13.48	13.39	13.45	101264
2010-04-13	13.36	13.42	13.06	13.32	87449
2010-04-14	13.40	13.40	13.17	13.21	86671
2010-04-15	13.22	13.26	13.21	13.25	46411
2010-04-16	13.24	13.27	13.19	13.19	64816
2010-04-19	13.13	13.20	13.09	13.15	90924
2010-04-20	13.15	13.22	13.12	13.12	152405
2010-04-21	13.13	13.19	13.13	13.15	97793
2010-04-22	13.18	13.26	13.14	13.23	33246
2010-04-23	13.19	13.37	13.19	13.35	87732
2010-04-26	13.31	13.37	13.26	13.29	64782
2010-04-27	13.25	13.36	13.24	13.33	70026
2010-04-28	13.35	13.40	13.28	13.30	117757
2010-04-29	13.33	13.35	13.25	13.31	169603
2010-04-30	13.27	13.32	13.25	13.27	93243
2010-05-03	13.26	13.35	13.26	13.35	77163
2010-05-04	13.33	13.40	13.29	13.38	108384
2010-05-05	13.35	13.48	13.13	13.46	66365
2010-05-06	13.47	13.49	13.14	13.30	143601
2010-05-07	13.30	13.34	13.08	13.08	129591
2010-05-10	13.17	13.34	13.17	13.25	79059
2010-05-11	13.26	13.37	13.26	13.33	64622
2010-05-12	13.25	13.37	13.25	13.33	82274
2010-05-13	13.30	13.39	13.30	13.36	40688
2010-05-14	13.35	13.44	13.26	13.26	54901
2010-05-17	13.30	13.30	13.15	13.18	47733
2010-05-18	13.24	13.26	13.10	13.20	77524
2010-05-19	13.12	13.29	13.11	13.27	89052
2010-05-20	13.18	13.24	13.07	13.14	116724
2010-05-21	13.13	13.22	13.07	13.22	43353
2010-05-24	13.25	13.29	13.14	13.20	51958
2010-05-25	13.12	13.12	12.63	13.07	199440
2010-05-26	13.08	13.16	13.04	13.11	54615
2010-05-27	13.16	13.24	13.14	13.18	38838
2010-05-28	13.20	13.23	13.19	13.20	40123
2010-06-01	13.18	13.31	13.18	13.31	65336
2010-06-02	13.30	13.39	13.28	13.37	36254
2010-06-03	13.35	13.44	13.35	13.42	41786
2010-06-04	13.36	13.46	13.36	13.40	52938
2010-06-07	13.40	13.49	13.40	13.46	50175
2010-06-08	13.49	13.52	13.45	13.48	61272
2010-06-09	13.50	13.54	13.47	13.48	71544
2010-06-10	13.49	13.60	13.47	13.50	128154
2010-06-11	13.41	13.48	13.39	13.47	74696
2010-06-14	13.47	13.47	13.39	13.42	62665
2010-06-15	13.34	13.39	13.26	13.30	122566
2010-06-16	13.33	13.41	13.30	13.41	48313
2010-06-17	13.41	13.48	13.41	13.47	42603
2010-06-18	13.47	13.56	13.46	13.56	64068
2010-06-21	13.56	13.56	13.50	13.52	54798
2010-06-22	13.50	13.55	13.47	13.55	54432
2010-06-23	13.47	13.57	13.47	13.56	75683
2010-06-24	13.55	13.61	13.55	13.60	34405
2010-06-25	13.59	13.63	13.58	13.58	78312
2010-06-28	13.49	13.63	13.49	13.58	63782
2010-06-29	13.57	13.58	13.55	13.58	42103
2010-06-30	13.55	13.63	13.55	13.63	28147
2010-07-01	13.61	13.64	13.57	13.62	59701
2010-07-02	13.63	13.71	13.63	13.67	57469
2010-07-06	13.67	13.74	13.65	13.66	89804
2010-07-07	13.69	13.71	13.58	13.66	70154
2010-07-08	13.69	13.81	13.66	13.78	66060
2010-07-09	13.74	13.80	13.73	13.79	64798
2010-07-12	13.82	13.82	13.76	13.76	76569
2010-07-13	13.74	13.76	13.66	13.67	57216
2010-07-14	13.68	13.70	13.67	13.70	52029
2010-07-15	13.67	13.75	13.67	13.75	64771
2010-07-16	13.75	13.81	13.73	13.81	32828
2010-07-19	13.84	13.90	13.80	13.90	39232
2010-07-20	13.85	13.96	13.85	13.96	85111
2010-07-21	13.93	13.99	13.92	13.96	91947
2010-07-22	13.94	14.03	13.94	14.03	79148
2010-07-23	13.97	14.11	13.97	14.07	62666
2010-07-26	14.04	14.11	14.00	14.01	111952
2010-07-27	14.01	14.04	13.97	13.98	81857
2010-07-28	13.93	14.04	13.93	14.00	121076
2010-07-29	14.00	14.06	14.00	14.06	105702
2010-07-30	14.04	14.05	14.00	14.03	70539
2010-08-02	14.01	14.15	14.01	14.12	74735
2010-08-03	14.10	14.22	14.10	14.22	63435
2010-08-04	14.18	14.28	14.18	14.28	105510
2010-08-05	14.24	14.36	14.24	14.36	81385
2010-08-06	14.35	14.43	14.32	14.38	85111
2010-08-09	14.39	14.42	14.35	14.41	76335
2010-08-10	14.38	14.44	14.35	14.38	78081
2010-08-11	14.31	14.40	14.27	14.36	130089
2010-08-12	14.25	14.37	14.25	14.28	54834
2010-08-13	14.27	14.39	14.25	14.39	56463
2010-08-16	14.34	14.50	14.33	14.44	68815
2010-08-17	14.41	14.57	14.41	14.54	93647
2010-08-18	14.54	14.59	14.50	14.58	59238
2010-08-19	14.49	14.56	14.31	14.32	130020
2010-08-20	14.24	14.43	14.24	14.40	59136
2010-08-23	14.45	14.48	14.35	14.43	59534
2010-08-24	14.36	14.42	14.27	14.38	60293
2010-08-25	14.33	14.42	14.33	14.35	66937
2010-08-26	14.39	14.47	14.38	14.47	56606
2010-08-27	14.50	14.57	14.42	14.45	83879
2010-08-30	14.42	14.52	14.42	14.51	29631
2010-08-31	14.47	14.70	14.47	14.64	102954
2010-09-01	14.64	14.69	14.51	14.54	94107
2010-09-02	14.54	14.59	14.52	14.56	67077
2010-09-03	14.52	14.58	14.52	14.54	58745
2010-09-07	14.55	14.59	14.41	14.51	91299
2010-09-08	14.50	14.60	14.47	14.57	164268
2010-09-09	14.57	14.59	14.53	14.54	72274
2010-09-10	14.53	14.62	14.53	14.58	66268
2010-09-13	14.49	14.53	14.42	14.45	102427
2010-09-14	14.41	14.48	14.39	14.48	75705
2010-09-15	14.46	14.46	14.13	14.15	130072
2010-09-16	14.08	14.23	13.99	14.15	102683
2010-09-17	14.11	14.31	14.11	14.30	65414
2010-09-20	14.39	14.41	14.28	14.29	80603
2010-09-21	14.30	14.37	14.30	14.36	35730
2010-09-22	14.39	14.39	14.32	14.38	95155
2010-09-23	14.38	14.44	14.32	14.44	74638
2010-09-24	14.40	14.45	14.32	14.37	79494
2010-09-27	14.36	14.40	14.33	14.38	46212
2010-09-28	14.33	14.37	14.26	14.31	105076
2010-09-29	14.30	14.36	14.28	14.35	57216
2010-09-30	14.32	14.36	14.26	14.34	84703
2010-10-01	14.32	14.43	14.32	14.40	80458
2010-10-04	14.36	14.47	14.24	14.30	133005
2010-10-05	14.35	14.35	14.27	14.29	61630
2010-10-06	14.32	14.34	14.28	14.29	65402
2010-10-07	14.34	14.40	14.21	14.22	119491
2010-10-08	14.27	14.35	14.25	14.35	74217
2010-10-11	14.37	14.41	14.33	14.35	80246
2010-10-12	14.37	14.38	14.31	14.38	68080
2010-10-13	14.32	14.32	14.24	14.27	46172
2010-10-14	14.26	14.30	14.18	14.23	73825
2010-10-15	14.20	14.31	14.16	14.21	125747
2010-10-18	14.24	14.24	14.12	14.21	92432
2010-10-19	14.19	14.20	14.12	14.20	65430
2010-10-20	14.14	14.18	14.05	14.13	120116
2010-10-21	14.10	14.14	14.08	14.13	68750
2010-10-22	14.12	14.19	14.08	14.17	96629
2010-10-25	14.15	14.23	14.15	14.23	69280
2010-10-26	14.22	14.25	14.18	14.22	78098
2010-10-27	14.16	14.23	14.16	14.19	74656
2010-10-28	14.16	14.19	14.14	14.19	71792
2010-10-29	14.12	14.19	14.12	14.17	75133
2010-11-01	14.15	14.18	14.07	14.11	60360
2010-11-02	14.13	14.15	14.10	14.15	56546
2010-11-03	14.15	14.22	14.13	14.18	100531
2010-11-04	14.18	14.25	14.16	14.25	80059
2010-11-05	14.24	14.27	14.13	14.17	68448
2010-11-08	14.18	14.20	13.92	13.92	99213
2010-11-09	13.91	13.95	13.67	13.71	183556
2010-11-10	13.65	13.65	13.38	13.44	180315
2010-11-11	13.39	13.45	13.12	13.19	248641
2010-11-12	13.12	13.33	13.12	13.16	110709
2010-11-15	13.16	13.20	12.57	12.60	306094
2010-11-16	12.47	13.23	12.33	13.00	342446
2010-11-17	12.92	13.26	12.92	13.18	116185
2010-11-18	13.27	13.27	12.89	13.01	175303
2010-11-19	13.00	13.25	13.00	13.24	94143
2010-11-22	13.21	13.62	13.21	13.62	150836
2010-11-23	13.64	13.65	13.55	13.65	122978
2010-11-24	13.60	13.75	13.60	13.64	91394
2010-11-26	13.68	13.86	13.65	13.83	49335
2010-11-29	13.77	13.88	13.77	13.82	62904
2010-11-30	13.76	13.90	13.76	13.88	107146
2010-12-01	13.87	13.90	13.56	13.71	99871
2010-12-02	13.59	13.70	13.40	13.40	121251
2010-12-03	13.39	13.57	13.39	13.48	117895
2010-12-06	13.45	13.46	13.30	13.33	90835
2010-12-07	13.24	13.24	12.90	12.98	145441
2010-12-08	12.92	13.10	12.81	12.91	186019
2010-12-09	12.89	12.94	12.65	12.70	165900
2010-12-10	12.72	12.79	12.45	12.76	200556
2010-12-13	12.68	12.72	12.55	12.69	72616
2010-12-14	12.57	12.65	12.41	12.62	150934
2010-12-15	12.58	12.76	12.55	12.71	166887
2010-12-16	12.65	13.38	12.65	13.22	210139
2010-12-17	13.25	13.29	13.16	13.23	82501
2010-12-20	13.30	13.30	12.68	12.72	161990
2010-12-21	12.75	12.78	12.59	12.60	111534
2010-12-22	12.61	12.79	12.58	12.78	136201
2010-12-23	12.73	12.74	12.63	12.71	133536
2010-12-27	12.65	12.72	12.65	12.71	65552
2010-12-28	12.68	12.71	12.60	12.66	102127
2010-12-29	12.63	12.72	12.59	12.72	127013
2010-12-30	12.66	12.78	12.66	12.76	93871
2010-12-31	12.72	13.09	12.72	13.05	123635
2011-01-03	13.13	13.21	12.97	12.99	77680
2011-01-04	13.05	13.16	13.02	13.10	59947
2011-01-05	13.12	13.16	12.98	12.98	45360
2011-01-06	12.93	13.01	12.84	12.85	60522
2011-01-07	12.80	12.91	12.79	12.91	53616
2011-01-10	12.85	12.90	12.74	12.78	56193
2011-01-11	12.73	12.79	12.68	12.68	64698
2011-01-12	12.60	12.60	12.47	12.48	97221
2011-01-13	12.45	12.45	12.33	12.38	109458
2011-01-14	12.33	12.37	12.17	12.26	196271
2011-01-18	12.25	12.39	12.17	12.34	136836
2011-01-19	12.28	12.32	12.14	12.16	190706
2011-01-20	12.16	12.33	12.07	12.31	118227
2011-01-21	12.40	12.52	12.29	12.42	96708
2011-01-24	12.39	12.75	12.36	12.57	79300
2011-01-25	12.55	12.62	12.50	12.62	62772
2011-01-26	12.65	12.74	12.62	12.70	69956
2011-01-27	12.69	12.73	12.59	12.66	89224
2011-01-28	12.65	12.70	12.60	12.64	46094
2011-01-31	12.62	12.73	12.59	12.73	78605
2011-02-01	12.79	12.96	12.74	12.88	102762
2011-02-02	12.97	13.02	12.83	12.86	77696
2011-02-03	12.86	12.92	12.76	12.76	79074
2011-02-04	12.71	12.82	12.69	12.72	74110
2011-02-07	12.70	12.76	12.70	12.72	51199
2011-02-08	12.71	12.79	12.63	12.69	53261
2011-02-09	12.63	12.71	12.51	12.51	91117
2011-02-10	12.53	12.65	12.53	12.61	58473
2011-02-11	12.48	12.72	12.48	12.71	60454
2011-02-14	12.69	12.73	12.60	12.63	48329
2011-02-15	12.55	12.63	12.46	12.49	97212
2011-02-16	12.46	12.55	12.46	12.53	104740
2011-02-17	12.50	12.65	12.50	12.60	64933
2011-02-18	12.63	12.70	12.63	12.65	49406
2011-02-22	12.66	12.68	12.45	12.47	117854
2011-02-23	12.48	12.69	12.48	12.55	132719
2011-02-24	12.51	12.60	12.51	12.56	70038
2011-02-25	12.55	12.57	12.49	12.53	46390
2011-02-28	12.53	12.64	12.53	12.62	75432
2011-03-01	12.62	12.68	12.61	12.68	75844
2011-03-02	12.68	12.75	12.65	12.66	116828
2011-03-03	12.66	12.74	12.66	12.67	86726
2011-03-04	12.67	12.73	12.67	12.72	88306
2011-03-07	12.75	12.75	12.68	12.69	58698
2011-03-08	12.68	12.77	12.68	12.73	68162
2011-03-09	12.71	12.75	12.70	12.70	85444
2011-03-10	12.70	12.71	12.65	12.70	42632
2011-03-11	12.63	12.65	12.54	12.58	108834
2011-03-14	12.54	12.56	12.47	12.52	60269
2011-03-15	12.47	12.49	12.41	12.46	112558
2011-03-16	12.47	12.55	12.46	12.47	103100
2011-03-17	12.51	12.56	12.50	12.52	52812
2011-03-18	12.53	12.59	12.53	12.57	34998
2011-03-21	12.56	12.66	12.56	12.62	51496
2011-03-22	12.64	12.65	12.57	12.58	50287
2011-03-23	12.56	12.65	12.56	12.57	71539
2011-03-24	12.57	12.64	12.53	12.56	74925
2011-03-25	12.54	12.59	12.51	12.56	44922
2011-03-28	12.53	12.57	12.51	12.52	46239
2011-03-29	12.52	12.55	12.44	12.49	64719
2011-03-30	12.45	12.49	12.41	12.46	78848
2011-03-31	12.42	12.46	12.39	12.43	61161
2011-04-01	12.45	12.56	12.45	12.54	62254
2011-04-04	12.51	12.57	12.49	12.50	51589
2011-04-05	12.47	12.54	12.47	12.53	35130
2011-04-06	12.55	12.58	12.52	12.55	48340
2011-04-07	12.51	12.58	12.51	12.58	40051
2011-04-08	12.55	12.59	12.51	12.51	55928
2011-04-11	12.53	12.55	12.47	12.48	45811
2011-04-12	12.45	12.48	12.45	12.46	51779
2011-04-13	12.39	12.43	12.39	12.39	59406
2011-04-14	12.33	12.42	12.33	12.40	32705
2011-04-15	12.40	12.49	12.40	12.49	38238
2011-04-18	12.44	12.49	12.43	12.48	34621
2011-04-19	12.51	12.51	12.46	12.48	95037
2011-04-20	12.50	12.57	12.47	12.57	43803
2011-04-21	12.55	12.65	12.54	12.60	54102
2011-04-25	12.57	12.64	12.50	12.64	64526
2011-04-26	12.62	12.67	12.59	12.60	48135
2011-04-27	12.62	12.75	12.62	12.73	76373
2011-04-28	12.70	12.78	12.70	12.73	54432
2011-04-29	12.70	12.86	12.70	12.81	42740
2011-05-02	12.84	12.90	12.82	12.84	65226
2011-05-03	12.88	12.90	12.83	12.89	49238
2011-05-04	12.87	12.94	12.87	12.92	55330
2011-05-05	12.94	13.02	12.93	13.01	55673
2011-05-06	13.02	13.12	13.02	13.10	43994
2011-05-09	13.11	13.21	13.07	13.21	47398
2011-05-10	13.24	13.24	13.16	13.18	53630
2011-05-11	13.22	13.22	13.15	13.20	36272
2011-05-12	13.12	13.15	13.10	13.13	67080
2011-05-13	13.08	13.14	13.08	13.09	46786
2011-05-16	13.14	13.14	12.89	13.00	164095
2011-05-17	13.05	13.06	13.00	13.06	51328
2011-05-18	13.02	13.19	13.02	13.17	70412
2011-05-19	13.12	13.19	13.12	13.13	61776
2011-05-20	13.15	13.22	13.14	13.21	47554
2011-05-23	13.20	13.32	13.19	13.32	85804
2011-05-24	13.27	13.30	13.23	13.23	37762
2011-05-25	13.20	13.26	13.19	13.22	45896
2011-05-26	13.28	13.39	13.25	13.39	64394
2011-05-27	13.39	13.44	13.37	13.37	57147
2011-05-31	13.44	13.46	13.38	13.38	68798
2011-06-01	13.35	13.43	13.30	13.30	64870
2011-06-02	13.29	13.32	13.22	13.23	83769
2011-06-03	13.26	13.32	13.22	13.29	85491
2011-06-06	13.32	13.39	13.30	13.39	69889
2011-06-07	13.31	13.37	13.30	13.32	65018
2011-06-08	13.34	13.37	13.30	13.32	46410
2011-06-09	13.32	13.38	13.30	13.38	51044
2011-06-10	13.39	13.40	13.34	13.36	83440
2011-06-13	13.33	13.34	13.26	13.26	54205
2011-06-14	13.30	13.30	13.25	13.26	36207
2011-06-15	13.28	13.32	13.21	13.21	46906
2011-06-16	13.26	13.31	13.24	13.27	53851
2011-06-17	13.25	13.32	13.25	13.28	54626
2011-06-20	13.29	13.34	13.29	13.34	28311
2011-06-21	13.30	13.36	13.30	13.32	77373
2011-06-22	13.36	13.44	13.34	13.37	103342
2011-06-23	13.36	13.42	13.32	13.34	54213
2011-06-24	13.32	13.38	13.32	13.34	69597
2011-06-27	13.35	13.39	13.32	13.32	72840
2011-06-28	13.30	13.37	13.30	13.35	54190
2011-06-29	13.39	13.39	13.32	13.35	54370
2011-06-30	13.36	13.36	13.33	13.35	38109
2011-07-01	13.34	13.41	13.34	13.40	26524
2011-07-05	13.43	13.50	13.41	13.47	39555
2011-07-06	13.50	13.57	13.45	13.55	51038
2011-07-07	13.56	13.63	13.55	13.60	50790
2011-07-08	13.60	13.69	13.60	13.69	61457
2011-07-11	13.68	13.72	13.66	13.67	94466
2011-07-12	13.72	13.72	13.62	13.66	55477
2011-07-13	13.61	13.61	13.50	13.50	62645
2011-07-14	13.50	13.54	13.47	13.49	107183
2011-07-15	13.44	13.49	13.37	13.38	105182
2011-07-18	13.38	13.40	13.27	13.28	98613
2011-07-19	13.35	13.35	13.28	13.34	36614
2011-07-20	13.31	13.43	13.31	13.40	70627
2011-07-21	13.39	13.48	13.39	13.46	53519
2011-07-22	13.46	13.54	13.46	13.52	83640
2011-07-25	13.50	13.50	13.41	13.44	68746
2011-07-26	13.47	13.47	13.39	13.42	43982
2011-07-27	13.44	13.44	13.12	13.18	112919
2011-07-28	13.13	13.29	13.12	13.25	72034
2011-07-29	13.22	13.22	13.11	13.15	57140
2011-08-01	13.22	13.32	13.21	13.22	58138
2011-08-02	13.22	13.31	13.22	13.29	187013
2011-08-03	13.26	13.39	13.26	13.39	139802
2011-08-04	13.42	13.50	13.29	13.32	82393
2011-08-05	13.26	13.40	13.12	13.31	92611
2011-08-08	13.20	13.20	12.92	12.97	148708
2011-08-09	13.04	13.20	12.85	13.20	128715
2011-08-10	13.11	13.43	13.11	13.34	113567
2011-08-11	13.25	13.49	13.20	13.37	113535
2011-08-12	13.37	13.61	13.34	13.58	80153
2011-08-15	13.65	13.73	13.55	13.71	108121
2011-08-16	13.70	13.74	13.62	13.68	90903
2011-08-17	13.71	13.74	13.68	13.70	62236
2011-08-18	13.60	13.72	13.60	13.69	110274
2011-08-19	13.60	13.63	13.53	13.60	137803
2011-08-22	13.62	13.71	13.62	13.69	91616
2011-08-23	13.72	13.84	13.71	13.81	51576
2011-08-24	13.84	13.91	13.81	13.90	81896
2011-08-25	13.91	14.00	13.84	14.00	45512
2011-08-26	14.04	14.04	13.91	13.97	54925
2011-08-29	13.97	13.97	13.83	13.84	75245
2011-08-30	13.89	13.94	13.80	13.85	35942
2011-08-31	13.80	13.95	13.80	13.84	63481
2011-09-01	13.92	13.94	13.86	13.92	58115
2011-09-02	13.90	13.96	13.88	13.93	47634
2011-09-06	13.79	14.05	13.79	14.05	61545
2011-09-07	14.05	14.08	14.00	14.07	46002
2011-09-08	14.10	14.25	14.07	14.25	58917
2011-09-09	14.26	14.26	14.15	14.15	66717
2011-09-12	14.26	14.27	14.02	14.04	126000
2011-09-13	14.10	14.10	13.92	13.92	98486
2011-09-14	13.99	14.02	13.89	14.02	42175
2011-09-15	14.11	14.11	13.87	13.94	80703
2011-09-16	13.99	14.00	13.90	13.99	55811
2011-09-19	14.00	14.02	13.95	13.99	36146
2011-09-20	14.05	14.05	13.93	14.05	77943
2011-09-21	14.05	14.07	14.01	14.03	55939
2011-09-22	14.21	14.21	13.95	14.01	100307
2011-09-23	14.02	14.16	13.91	14.01	88152
2011-09-26	14.05	14.05	13.97	13.97	60935
2011-09-27	14.02	14.06	13.97	14.06	57658
2011-09-28	14.14	14.18	14.03	14.07	83096
2011-09-29	14.14	14.22	14.10	14.14	97261
2011-09-30	14.12	14.17	14.08	14.17	62910
2011-10-03	14.09	14.23	14.09	14.19	64665
2011-10-04	14.19	14.19	13.90	14.00	73309
2011-10-05	14.11	14.16	13.94	13.96	76657
2011-10-06	13.96	14.03	13.89	13.97	44854
2011-10-07	13.97	14.02	13.93	13.96	36327
2011-10-10	14.04	14.09	13.80	13.84	103324
2011-10-11	13.88	13.92	13.77	13.92	68023
2011-10-12	13.81	13.85	13.70	13.70	72284
2011-10-13	13.65	13.74	13.57	13.74	90013
2011-10-14	13.74	13.82	13.74	13.81	79764
2011-10-17	13.83	13.83	13.78	13.81	59993
2011-10-18	13.82	13.89	13.78	13.89	64481
2011-10-19	13.90	14.00	13.90	14.00	45340
2011-10-20	14.00	14.05	13.95	14.00	46116
2011-10-21	14.02	14.03	13.98	13.99	37622
2011-10-24	14.01	14.09	13.99	14.09	79797
2011-10-25	14.07	14.07	13.91	13.94	74148
2011-10-26	14.03	14.07	13.96	13.96	47792
2011-10-27	14.06	14.07	13.96	14.01	42130
2011-10-28	14.04	14.06	13.92	13.96	90123
2011-10-31	13.96	14.04	13.91	14.01	61381
2011-11-01	14.04	14.15	14.00	14.02	117636
2011-11-02	14.14	14.14	14.01	14.10	93271
2011-11-03	14.14	14.25	14.07	14.25	74730
2011-11-04	14.30	14.32	14.20	14.25	58176
2011-11-07	14.25	14.37	14.25	14.34	76979
2011-11-08	14.39	14.46	14.36	14.42	79774
2011-11-09	14.36	14.48	14.36	14.43	56860
2011-11-10	14.44	14.46	14.41	14.45	43985
2011-11-11	14.40	14.44	14.31	14.40	58159
2011-11-14	14.40	14.45	14.36	14.42	57401
2011-11-15	14.42	14.44	14.34	14.40	50399
2011-11-16	14.36	14.44	14.35	14.44	43384
2011-11-17	14.45	14.48	14.32	14.35	44737
2011-11-18	14.45	14.49	14.39	14.49	31612
2011-11-21	14.49	14.49	14.37	14.40	52449
2011-11-22	14.41	14.52	14.40	14.45	69649
2011-11-23	14.50	14.50	14.40	14.46	46748
2011-11-25	14.48	14.50	14.45	14.45	21244
2011-11-28	14.43	14.48	14.41	14.48	38344
2011-11-29	14.46	14.51	14.44	14.51	53082
2011-11-30	14.54	14.58	14.46	14.58	50790
2011-12-01	14.59	14.63	14.40	14.51	74363
2011-12-02	14.50	14.51	14.40	14.44	64284
2011-12-05	14.48	14.58	14.47	14.53	50357
2011-12-06	14.50	14.62	14.41	14.42	94876
2011-12-07	14.47	14.57	14.47	14.56	60439
2011-12-08	14.57	14.60	14.52	14.55	59866
2011-12-09	14.58	14.58	14.46	14.46	93397
2011-12-12	14.47	14.51	14.47	14.50	93626
2011-12-13	14.49	14.54	14.41	14.51	55694
2011-12-14	14.55	14.60	14.50	14.50	72327
2011-12-15	14.50	14.56	14.48	14.53	65430
2011-12-16	14.58	14.61	14.53	14.56	53042
2011-12-19	14.56	14.57	14.50	14.55	53127
2011-12-20	14.55	14.60	14.51	14.58	41842
2011-12-21	14.59	14.69	14.55	14.69	63557
2011-12-22	14.70	14.76	14.65	14.76	54127
2011-12-23	14.80	14.82	14.69	14.70	28344
2011-12-27	14.66	14.84	14.66	14.83	58006
2011-12-28	14.83	14.85	14.78	14.80	84913
2011-12-29	14.85	14.85	14.76	14.84	42332
2011-12-30	14.86	14.90	14.85	14.88	47764
2012-01-03	14.85	14.88	14.80	14.80	65124
2012-01-04	14.85	14.97	14.82	14.97	60237
2012-01-05	15.01	15.07	14.92	15.06	57987
2012-01-06	15.09	15.20	14.92	15.00	126826
2012-01-09	15.00	15.07	14.99	15.05	65885
2012-01-10	15.12	15.15	15.04	15.15	114247
2012-01-11	15.10	15.12	14.94	14.97	112492
2012-01-12	15.00	15.14	14.97	15.14	125398
2012-01-13	15.11	15.32	15.11	15.15	61883
2012-01-17	15.14	15.15	15.05	15.05	81996
2012-01-18	15.12	15.14	15.03	15.05	91046
2012-01-19	15.05	15.10	14.99	15.08	80705
2012-01-20	15.08	15.08	15.00	15.00	80760
2012-01-23	14.97	15.14	14.97	15.08	121398
2012-01-24	15.12	15.15	15.08	15.12	67025
2012-01-25	15.12	15.18	15.12	15.14	78721
2012-01-26	15.12	15.26	15.12	15.17	50825
2012-01-27	15.17	15.30	15.17	15.29	86943
2012-01-30	15.34	15.44	15.30	15.41	55500
2012-01-31	15.41	15.57	15.40	15.55	81479
2012-02-01	15.55	15.67	15.51	15.54	85530
2012-02-02	15.52	15.59	15.45	15.48	100098
2012-02-03	15.61	15.61	15.35	15.48	187758
2012-02-06	15.45	15.48	15.32	15.48	112004
2012-02-07	15.42	15.47	15.37	15.42	91005
2012-02-08	15.45	15.48	15.40	15.48	70088
2012-02-09	15.48	15.48	15.42	15.48	90668
2012-02-10	15.47	15.48	15.38	15.48	97113
2012-02-13	15.47	15.50	15.39	15.47	80242
2012-02-14	15.43	15.47	15.28	15.35	142753
2012-02-15	15.39	15.42	15.32	15.42	106938
2012-02-16	15.38	15.41	15.25	15.26	101900
2012-02-17	15.31	15.36	15.24	15.36	134137
2012-02-21	15.39	15.43	15.33	15.33	77811
2012-02-22	15.38	15.38	15.26	15.31	69204
2012-02-23	15.35	15.41	15.27	15.32	101665
2012-02-24	15.33	15.49	15.33	15.49	53714
2012-02-27	15.48	15.54	15.46	15.54	130460
2012-02-28	15.55	15.55	15.45	15.47	73560
2012-02-29	15.50	15.55	15.46	15.46	97599
2012-03-01	15.53	15.57	15.47	15.57	122311
2012-03-02	15.60	15.60	15.49	15.49	106505
2012-03-05	15.54	15.56	15.45	15.47	82410
2012-03-06	15.50	15.50	15.45	15.45	72441
2012-03-07	15.51	15.54	15.39	15.39	104405
2012-03-08	15.42	15.55	15.41	15.55	97021
2012-03-09	15.51	15.58	15.49	15.54	59965
2012-03-12	15.61	15.61	15.58	15.61	65865
2012-03-13	15.59	15.63	15.43	15.53	145248
2012-03-14	15.51	15.51	15.23	15.29	134845
2012-03-15	15.28	15.28	14.86	14.88	311210
2012-03-16	14.87	14.87	14.51	14.55	291378
2012-03-19	14.54	14.76	14.29	14.69	265900
2012-03-20	14.76	14.89	14.68	14.73	195725
2012-03-21	14.81	14.85	14.69	14.79	140929
2012-03-22	14.82	14.92	14.80	14.87	112299
2012-03-23	14.92	14.97	14.85	14.96	111120
2012-03-26	14.96	14.96	14.71	14.78	140175
2012-03-27	14.80	14.87	14.70	14.87	120372
2012-03-28	14.95	15.04	14.91	15.02	100962
2012-03-29	14.95	15.05	14.93	15.00	121858
2012-03-30	15.07	15.07	14.99	14.99	118891
2012-04-02	15.03	15.11	15.02	15.05	91681
2012-04-03	15.04	15.12	15.03	15.08	51169
2012-04-04	15.09	15.13	15.09	15.12	52756
2012-04-05	15.08	15.16	15.08	15.16	53415
2012-04-09	15.17	15.30	15.15	15.29	62297
2012-04-10	15.30	15.33	15.22	15.33	82058
2012-04-11	15.35	15.36	15.26	15.30	36162
2012-04-12	15.27	15.28	15.21	15.28	50584
2012-04-13	15.26	15.30	15.18	15.24	70105
2012-04-16	15.28	15.28	15.20	15.25	56484
2012-04-17	15.27	15.28	15.20	15.24	62266
2012-04-18	15.21	15.32	15.21	15.31	68775
2012-04-19	15.26	15.36	15.25	15.33	70521
2012-04-20	15.37	15.42	15.30	15.42	72433
2012-04-23	15.45	15.53	15.38	15.52	68207
2012-04-24	15.52	15.52	15.45	15.47	53582
2012-04-25	15.49	15.50	15.38	15.40	136336
2012-04-26	15.48	15.49	15.44	15.47	107223
2012-04-27	15.41	15.46	15.39	15.41	80571
2012-04-30	15.42	15.50	15.41	15.50	81279
2012-05-01	15.54	15.59	15.52	15.59	104077
2012-05-02	15.60	15.64	15.55	15.63	85825
2012-05-03	15.64	15.68	15.54	15.67	57547
2012-05-04	15.68	15.75	15.64	15.75	61786
2012-05-07	15.83	15.91	15.70	15.84	95114
2012-05-08	15.81	15.85	15.72	15.85	79085
2012-05-09	15.93	15.94	15.83	15.90	102122
2012-05-10	15.96	15.96	15.88	15.93	69812
2012-05-11	15.90	15.90	15.81	15.88	65587
2012-05-14	15.94	15.95	15.79	15.79	66168
2012-05-15	15.80	15.83	15.76	15.81	46810
2012-05-16	15.84	15.89	15.80	15.89	65231
2012-05-17	15.93	15.95	15.73	15.82	54626
2012-05-18	15.87	15.89	15.83	15.89	53820
2012-05-21	15.97	15.99	15.90	15.93	56048
2012-05-22	15.91	15.93	15.72	15.81	54223
2012-05-23	15.83	15.94	15.78	15.93	62146
2012-05-24	15.96	15.96	15.69	15.77	156966
2012-05-25	15.81	15.81	15.70	15.72	61417
2012-05-29	15.77	15.84	15.76	15.76	61948
2012-05-30	15.83	15.83	15.71	15.71	50304
2012-05-31	15.74	15.86	15.69	15.72	145948
2012-06-01	15.76	15.78	15.68	15.70	70722
2012-06-04	15.75	15.77	15.68	15.77	44016
2012-06-05	15.80	15.86	15.75	15.79	46034
2012-06-06	15.82	15.88	15.75	15.77	78533
2012-06-07	15.84	15.86	15.68	15.76	72653
2012-06-08	15.82	15.88	15.79	15.88	63995
2012-06-11	15.90	15.94	15.85	15.91	66596
2012-06-12	15.95	15.95	15.65	15.65	59158
2012-06-13	15.73	15.80	15.69	15.77	77820
2012-06-14	15.85	15.85	15.70	15.73	72328
2012-06-15	15.75	15.79	15.58	15.77	91343
2012-06-18	15.77	15.90	15.77	15.89	78189
2012-06-19	15.88	15.95	15.87	15.91	81039
2012-06-20	15.91	15.97	15.91	15.92	57189
2012-06-21	15.96	15.96	15.89	15.95	93876
2012-06-22	15.98	15.99	15.93	15.98	106428
2012-06-25	15.99	16.02	15.92	15.92	76803
2012-06-26	15.97	16.00	15.86	15.89	100478
2012-06-27	15.98	15.99	15.90	15.91	76438
2012-06-28	15.95	16.04	15.89	15.93	103703
2012-06-29	15.93	15.99	15.92	15.97	92764
2012-07-02	16.04	16.09	15.99	16.07	94334
2012-07-03	16.12	16.12	16.01	16.03	72365
2012-07-05	16.06	16.10	16.01	16.09	55832
2012-07-06	16.04	16.20	16.04	16.08	85566
2012-07-09	16.19	16.24	16.16	16.24	105412
2012-07-10	16.16	16.36	16.16	16.25	125008
2012-07-11	16.21	16.21	16.12	16.13	134925
2012-07-12	16.13	16.13	15.82	15.84	123477
2012-07-13	15.88	15.94	15.83	15.92	110932
2012-07-16	15.85	15.93	15.85	15.90	83645
2012-07-17	15.93	15.94	15.87	15.93	70354
2012-07-18	15.94	16.04	15.93	16.04	70427
2012-07-19	15.99	16.21	15.93	16.21	121667
2012-07-20	16.20	16.27	16.09	16.25	144634
2012-07-23	16.08	16.28	16.05	16.11	89755
2012-07-24	16.19	16.27	16.15	16.24	92838
2012-07-25	16.20	16.37	16.12	16.20	168993
2012-07-26	16.17	16.37	16.16	16.36	71062
2012-07-27	16.40	16.58	16.32	16.38	103096
2012-07-30	16.44	16.48	16.26	16.31	72682
2012-07-31	16.39	16.40	16.26	16.36	102133
2012-08-01	16.42	16.56	16.21	16.41	85089
2012-08-02	16.42	16.45	16.35	16.45	76902
2012-08-03	16.54	16.54	16.31	16.43	64160
2012-08-06	16.50	16.52	16.38	16.52	76748
2012-08-07	16.58	16.62	16.24	16.34	159181
2012-08-08	16.40	16.49	16.35	16.49	120954
2012-08-09	16.50	16.54	16.23	16.38	98520
2012-08-10	16.41	16.45	16.30	16.40	103286
2012-08-13	16.29	16.29	16.12	16.16	85221
2012-08-14	16.33	16.35	16.21	16.28	60982
2012-08-15	16.37	16.43	16.30	16.40	136579
2012-08-16	16.43	16.58	16.43	16.53	88842
2012-08-17	16.53	16.56	16.42	16.45	114976
2012-08-20	16.45	16.50	16.42	16.50	68825
2012-08-21	16.49	16.49	16.23	16.25	127353
2012-08-22	16.31	16.41	16.08	16.20	124250
2012-08-23	16.22	16.44	16.22	16.40	77388
2012-08-24	16.44	16.53	16.40	16.53	62383
2012-08-27	16.42	16.45	16.26	16.30	93016
2012-08-28	16.37	16.44	16.29	16.44	61040
2012-08-29	16.50	16.58	16.44	16.58	89258
2012-08-30	16.53	16.57	16.38	16.54	107910
2012-08-31	16.46	16.50	16.25	16.36	102265
2012-09-04	16.45	16.45	16.27	16.33	68095
2012-09-05	16.44	16.44	16.32	16.39	47655
2012-09-06	16.43	16.50	16.36	16.44	68908
2012-09-07	16.40	16.44	16.27	16.36	68578
2012-09-10	16.38	16.40	16.34	16.38	34866
2012-09-11	16.39	16.53	16.39	16.52	41853
2012-09-12	16.50	16.50	16.33	16.35	77734
2012-09-13	16.40	16.50	16.35	16.41	52834
2012-09-14	16.47	16.47	16.41	16.45	41127
2012-09-17	16.35	16.40	16.23	16.23	138237
2012-09-18	16.22	16.29	16.18	16.20	82092
2012-09-19	16.20	16.27	16.20	16.20	54531
2012-09-20	16.25	16.32	16.21	16.22	76713
2012-09-21	16.33	16.38	16.31	16.32	58572
2012-09-24	16.37	16.40	16.32	16.32	66160
2012-09-25	16.40	16.42	16.31	16.42	94103
2012-09-26	16.45	16.49	16.43	16.48	49607
2012-09-27	16.49	16.49	16.40	16.44	61836
2012-09-28	16.44	16.53	16.43	16.53	77937
2012-10-01	16.60	16.60	16.53	16.55	87307
2012-10-02	16.55	16.56	16.49	16.50	103900
2012-10-03	16.52	16.56	16.42	16.49	107234
2012-10-04	16.54	16.54	16.44	16.53	100355
2012-10-05	16.53	16.60	16.47	16.60	97811
2012-10-08	16.57	16.60	16.50	16.60	61312
2012-10-09	16.56	16.59	16.41	16.43	87503
2012-10-10	16.49	16.49	16.36	16.45	129449
2012-10-11	16.46	16.51	16.42	16.47	80025
2012-10-12	16.50	16.60	16.50	16.60	100811
2012-10-15	16.65	16.66	16.57	16.57	88643
2012-10-16	16.57	16.65	16.57	16.65	91202
2012-10-17	16.64	16.82	16.61	16.82	120241
2012-10-18	16.90	16.91	16.70	16.81	66597
2012-10-19	16.82	17.00	16.79	16.87	82180
2012-10-22	16.87	16.96	16.81	16.92	69904
2012-10-23	16.98	16.98	16.87	16.98	61887
2012-10-24	17.05	17.09	16.77	16.82	205095
2012-10-25	16.84	16.91	16.67	16.69	108527
2012-10-26	16.76	16.76	16.60	16.64	112171
2012-10-31	16.66	16.71	16.51	16.56	150677
2012-11-01	16.69	16.72	16.56	16.63	120987
2012-11-02	16.64	16.64	16.52	16.61	94950
2012-11-05	16.51	16.51	16.41	16.45	92035
2012-11-06	16.54	16.56	16.45	16.47	116275
2012-11-07	16.45	16.72	16.45	16.63	157494
2012-11-08	16.73	16.85	16.70	16.75	119978
2012-11-09	16.77	18.45	16.77	17.13	411130
2012-11-12	17.17	17.30	17.14	17.30	91502
2012-11-13	17.21	17.21	17.02	17.13	85827
2012-11-14	17.13	17.15	16.95	17.09	80494
2012-11-15	17.00	17.06	16.86	17.05	130138
2012-11-16	17.05	17.61	16.98	17.40	127484
2012-11-19	17.50	17.53	17.32	17.41	88847
2012-11-20	17.48	17.48	17.26	17.36	84780
2012-11-21	17.46	17.49	17.32	17.35	78505
2012-11-23	17.48	17.48	17.26	17.33	69208
2012-11-26	17.39	17.39	17.15	17.24	59379
2012-11-27	17.37	17.43	17.26	17.40	78281
2012-11-28	17.21	17.60	17.21	17.53	101306
2012-11-29	17.62	17.76	17.49	17.56	132050
2012-11-30	17.65	17.65	17.47	17.61	109174
2012-12-03	17.51	17.60	17.20	17.31	142666
2012-12-04	17.22	17.36	17.19	17.23	109858
2012-12-05	17.26	17.41	17.17	17.40	92749
2012-12-06	17.30	17.30	16.95	16.97	224937
2012-12-07	16.95	17.10	16.90	16.90	209414
2012-12-10	16.90	17.01	16.76	16.78	136612
2012-12-11	16.79	17.06	16.79	17.05	59431
2012-12-12	17.07	17.07	16.87	16.89	77386
2012-12-13	16.82	16.89	16.61	16.82	94541
2012-12-14	16.71	16.81	16.71	16.77	92579
2012-12-17	16.67	16.67	16.16	16.29	182280
2012-12-18	16.28	16.37	16.14	16.27	184098
2012-12-19	16.24	16.40	16.24	16.40	94875
2012-12-20	16.45	16.54	16.42	16.52	131352
2012-12-21	16.48	16.68	16.35	16.57	114200
2012-12-24	16.49	16.50	16.36	16.47	55644
2012-12-26	16.33	16.44	16.24	16.32	96064
2012-12-27	16.32	16.34	16.22	16.30	80621
2012-12-28	16.20	16.29	16.12	16.26	118405
2012-12-31	16.21	16.36	16.21	16.34	85884
2013-01-02	16.31	16.69	16.31	16.69	72941
2013-01-03	16.61	16.85	16.61	16.84	71101
2013-01-04	16.88	16.99	16.86	16.89	39149
2013-01-07	16.82	17.08	16.82	17.02	84955
2013-01-08	17.02	17.08	16.98	17.05	46114
2013-01-09	17.05	17.09	17.01	17.05	59599
2013-01-10	16.93	17.07	16.90	17.03	87711
2013-01-11	17.04	17.04	16.92	17.02	73410
2013-01-14	16.94	17.01	16.94	16.96	43796
2013-01-15	16.99	16.99	16.81	16.99	43548
2013-01-16	16.93	16.93	16.76	16.79	105396
2013-01-17	16.83	16.88	16.79	16.79	64988
2013-01-18	16.96	16.96	16.83	16.83	78472
2013-01-22	16.84	16.85	16.76	16.84	47833
2013-01-23	16.88	17.01	16.87	16.99	46620
2013-01-24	16.99	17.08	16.99	17.08	56365
2013-01-25	17.12	17.12	16.99	17.02	40341
2013-01-28	17.06	17.06	16.75	16.76	77390
2013-01-29	16.69	16.75	16.58	16.60	124016
2013-01-30	16.60	16.65	16.54	16.59	52984
2013-01-31	16.57	16.64	16.54	16.64	51864
2013-02-01	16.65	16.76	16.59	16.61	94300
2013-02-04	16.70	16.70	16.55	16.61	86444
2013-02-05	16.62	16.62	16.54	16.58	61071
2013-02-06	16.58	16.64	16.57	16.60	94994
2013-02-07	16.68	16.73	16.65	16.69	40779
2013-02-08	16.66	16.80	16.64	16.65	68887
2013-02-11	16.69	16.70	16.56	16.61	73188
2013-02-12	16.58	16.64	16.57	16.64	65743
2013-02-13	16.61	16.61	16.51	16.58	97522
2013-02-14	16.52	16.52	16.37	16.49	89446
2013-02-15	16.48	16.50	16.31	16.50	71442
2013-02-19	16.50	16.67	16.46	16.67	77705
2013-02-20	16.64	16.73	16.54	16.73	103798
2013-02-21	16.69	16.84	16.68	16.84	92277
2013-02-22	16.88	16.90	16.74	16.88	64585
2013-02-25	16.92	16.95	16.84	16.84	44734
2013-02-26	16.87	16.94	16.84	16.90	58587
2013-02-27	16.94	17.00	16.85	16.98	55612
2013-02-28	16.98	17.00	16.84	16.94	49831
2013-03-01	16.98	16.99	16.66	16.70	94142
2013-03-04	16.64	16.77	16.62	16.77	85152
2013-03-05	16.81	16.81	16.61	16.61	71382
2013-03-06	16.67	16.84	16.62	16.83	69429
2013-03-07	16.84	16.84	16.74	16.75	63136
2013-03-08	16.76	16.79	16.63	16.67	87340
2013-03-11	16.75	16.75	16.46	16.50	92351
2013-03-12	16.55	16.60	16.45	16.55	84727
2013-03-13	16.52	16.52	16.23	16.35	97884
2013-03-14	16.26	16.26	15.82	15.87	192213
2013-03-15	15.80	15.80	15.22	15.50	337099
2013-03-18	15.50	15.78	15.44	15.77	119474
2013-03-19	15.76	15.88	15.70	15.88	110032
2013-03-20	15.95	16.06	15.89	16.06	118402
2013-03-21	16.07	16.10	15.88	16.03	189615
2013-03-22	15.98	16.01	15.95	15.97	34795
2013-03-25	16.03	16.05	15.77	15.89	154639
2013-03-26	15.88	15.94	15.73	15.90	78034
2013-03-27	15.83	15.92	15.79	15.89	95413
2013-03-28	15.96	16.06	15.89	16.06	78459
2013-04-01	16.14	16.14	15.96	15.99	45156
2013-04-02	16.00	16.01	15.90	15.96	79074
2013-04-03	15.91	15.91	15.73	15.73	108048
2013-04-04	15.69	15.79	15.68	15.73	114750
2013-04-05	15.75	15.98	15.75	15.94	61871
2013-04-08	15.95	15.95	15.84	15.88	63962
2013-04-09	15.91	15.98	15.90	15.93	63262
2013-04-10	15.96	15.99	15.89	15.99	81787
2013-04-11	15.92	15.92	15.83	15.87	72950
2013-04-12	15.94	15.98	15.84	15.95	70756
2013-04-15	15.93	15.94	15.85	15.90	41332
2013-04-16	15.88	15.92	15.82	15.87	68003
2013-04-17	15.86	15.96	15.85	15.91	48335
2013-04-18	15.94	15.94	15.84	15.92	48842
2013-04-19	15.90	15.96	15.89	15.93	65753
2013-04-22	15.97	15.99	15.87	15.90	57977
2013-04-23	15.97	16.02	15.94	15.97	55134
2013-04-24	15.94	15.98	15.84	15.93	65488
2013-04-25	15.91	16.01	15.86	15.90	43818
2013-04-26	15.98	16.04	15.97	16.00	94236
2013-04-29	16.04	16.14	15.98	16.08	69515
2013-04-30	16.13	16.14	15.96	16.06	53103
2013-05-01	16.10	16.21	16.06	16.11	85126
2013-05-02	16.15	16.21	16.09	16.18	49609
2013-05-03	16.11	16.19	16.04	16.09	66293
2013-05-06	16.13	16.20	16.10	16.16	72518
2013-05-07	16.16	16.36	16.13	16.35	129230
2013-05-08	16.35	16.35	16.20	16.24	65524
2013-05-09	16.18	16.21	16.12	16.13	59519
2013-05-10	16.11	16.22	16.11	16.21	56339
2013-05-13	16.17	16.17	15.96	15.97	107528
2013-05-14	15.93	16.05	15.88	15.90	100334
2013-05-15	15.93	15.93	15.77	15.77	123323
2013-05-16	15.84	15.87	15.77	15.82	61701
2013-05-17	15.81	15.85	15.76	15.80	48092
2013-05-20	15.79	15.93	15.76	15.92	52144
2013-05-21	15.86	15.92	15.74	15.89	70439
2013-05-22	15.90	15.93	15.88	15.91	80232
2013-05-23	15.89	15.95	15.78	15.90	71417
2013-05-24	15.80	15.84	15.74	15.75	62980
2013-05-28	15.75	15.75	15.56	15.61	87718
2013-05-29	15.57	15.58	15.31	15.36	195913
2013-05-30	15.34	15.43	15.25	15.27	134596
2013-05-31	15.26	15.30	14.82	14.92	349267
2013-06-03	14.73	14.85	14.47	14.78	479508
2013-06-04	14.73	14.87	14.59	14.84	270270
2013-06-05	14.85	15.12	14.84	15.10	141515
2013-06-06	15.03	15.34	14.99	15.22	158585
2013-06-07	15.23	15.35	15.12	15.28	130870
2013-06-10	15.27	15.27	15.05	15.15	177427
2013-06-11	15.04	15.08	14.91	14.95	193496
2013-06-12	14.82	14.90	14.54	14.55	190653
2013-06-13	14.48	14.59	14.42	14.52	206008
2013-06-14	14.56	14.79	14.53	14.77	167182
2013-06-17	14.76	14.77	14.57	14.58	173107
2013-06-18	14.51	14.57	14.38	14.53	163203
2013-06-19	14.51	14.60	14.38	14.39	126483
2013-06-20	14.33	14.35	14.05	14.15	276801
2013-06-21	14.10	14.14	13.90	14.05	197841
2013-06-24	13.81	13.84	13.50	13.63	310621
2013-06-25	13.62	13.86	13.46	13.76	223089
2013-06-26	13.78	14.24	13.76	14.23	205503
2013-06-27	14.29	14.52	14.23	14.49	102597
2013-06-28	14.45	14.58	14.29	14.53	91465
2013-07-01	14.53	14.69	14.48	14.51	134542
2013-07-02	14.41	14.50	14.31	14.32	120125
2013-07-03	14.10	14.19	14.03	14.12	90534
2013-07-05	14.03	14.03	13.79	13.89	99629
2013-07-08	13.92	14.00	13.81	13.82	147466
2013-07-09	13.78	13.87	13.70	13.81	142984
2013-07-10	13.76	13.76	13.58	13.63	143467
2013-07-11	13.62	13.94	13.61	13.94	200743
2013-07-12	13.90	13.97	13.79	13.90	109465
2013-07-15	13.86	13.86	13.69	13.70	108440
2013-07-16	13.76	13.76	13.61	13.65	126006
2013-07-17	13.65	13.90	13.61	13.83	222211
2013-07-18	13.79	13.89	13.68	13.70	149158
2013-07-19	13.63	13.68	13.48	13.50	188956
2013-07-22	13.43	13.45	13.23	13.28	326369
2013-07-23	13.30	13.45	13.20	13.43	155250
2013-07-24	13.33	13.33	13.18	13.27	174314
2013-07-25	13.23	13.23	13.09	13.17	176613
2013-07-26	13.19	13.27	13.15	13.21	165957
2013-07-29	13.14	13.33	13.14	13.29	128509
2013-07-30	13.24	13.27	13.17	13.27	128514
2013-07-31	13.21	13.32	13.10	13.31	131811
2013-08-01	13.31	13.35	13.21	13.23	136916
2013-08-02	13.22	13.30	13.17	13.24	151649
2013-08-05	13.20	13.20	13.04	13.05	170123
2013-08-06	13.03	13.11	12.99	13.06	148028
2013-08-07	13.02	13.17	13.00	13.17	90959
2013-08-08	13.16	13.16	13.01	13.06	107377
2013-08-09	13.09	13.09	13.01	13.06	89139
2013-08-12	13.08	13.14	13.06	13.09	98039
2013-08-13	13.03	13.04	12.84	12.87	211871
2013-08-14	12.82	12.91	12.82	12.86	169411
2013-08-15	12.81	12.83	12.70	12.83	163038
2013-08-16	12.75	12.76	12.63	12.71	124679
2013-08-19	12.69	12.86	12.63	12.80	227071
2013-08-20	12.75	13.07	12.75	13.07	150177
2013-08-21	13.04	13.08	13.01	13.06	96172
2013-08-22	13.07	13.27	13.00	13.27	81325
2013-08-23	13.21	13.31	13.14	13.28	144809
2013-08-26	13.21	13.34	13.19	13.31	136471
2013-08-27	13.22	13.27	13.17	13.26	150751
2013-08-28	13.26	13.30	13.20	13.27	41187
2013-08-29	13.18	13.19	13.05	13.10	143801
2013-08-30	13.16	13.16	13.05	13.10	94647
2013-09-03	13.09	13.11	12.95	13.06	128980
2013-09-04	13.07	13.14	12.97	13.14	79256
2013-09-05	13.09	13.10	12.97	12.98	111830
2013-09-06	13.06	13.08	12.91	13.02	125139
2013-09-09	13.03	13.14	12.98	13.12	96654
2013-09-10	13.12	13.12	12.91	12.99	169518
2013-09-11	12.97	12.97	12.82	12.85	203048
2013-09-12	12.85	12.91	12.77	12.77	128585
2013-09-13	12.77	12.89	12.74	12.80	134469
2013-09-16	12.88	13.06	12.87	13.01	159668
2013-09-17	13.02	13.22	13.00	13.21	189475
2013-09-18	13.26	13.73	13.19	13.67	186624
2013-09-19	13.74	13.74	13.53	13.65	118584
2013-09-20	13.59	13.66	13.52	13.62	81457
2013-09-23	13.61	13.75	13.61	13.67	124805
2013-09-24	13.66	13.77	13.60	13.75	93380
2013-09-25	13.75	13.80	13.72	13.77	60427
2013-09-26	13.77	13.92	13.73	13.84	135985
2013-09-27	13.80	13.80	13.65	13.69	87588
2013-09-30	13.66	13.67	13.57	13.61	56437
2013-10-01	13.64	13.64	13.53	13.54	55974
2013-10-02	13.47	13.76	13.47	13.70	160907
2013-10-03	13.65	13.66	13.55	13.57	83421
2013-10-04	13.51	13.61	13.47	13.48	91119
2013-10-07	13.46	13.48	13.35	13.40	114925
2013-10-08	13.35	13.41	13.33	13.36	58442
2013-10-09	13.33	13.44	13.32	13.42	50861
2013-10-10	13.45	13.46	13.36	13.40	122893
2013-10-11	13.28	13.30	13.19	13.24	146984
2013-10-14	13.20	13.28	13.18	13.21	130354
2013-10-15	13.16	13.30	13.12	13.29	260920
2013-10-16	13.25	13.35	13.24	13.32	71578
2013-10-17	13.33	13.59	13.33	13.58	171368
2013-10-18	13.59	13.66	13.49	13.57	87111
2013-10-21	13.61	13.61	13.47	13.52	92723
2013-10-22	13.54	13.67	13.54	13.65	88153
2013-10-23	13.64	13.79	13.64	13.74	73703
2013-10-24	13.80	13.85	13.69	13.82	116965
2013-10-25	13.78	13.93	13.78	13.91	98771
2013-10-28	13.91	14.01	13.91	14.01	105652
2013-10-29	14.02	14.02	13.90	13.92	107725
2013-10-30	13.96	13.96	13.74	13.86	143315
2013-10-31	13.86	13.86	13.74	13.82	82118
2013-11-01	13.86	13.86	13.67	13.67	84029
2013-11-04	13.66	13.74	13.48	13.48	109950
2013-11-05	13.41	13.59	13.41	13.52	166355
2013-11-06	13.49	13.49	13.44	13.45	113227
2013-11-07	13.50	13.69	13.43	13.63	148421
2013-11-08	13.63	13.63	13.34	13.46	100272
2013-11-11	13.43	13.46	13.34	13.34	55309
2013-11-12	13.29	13.39	13.18	13.23	162320
2013-11-13	13.14	13.20	13.11	13.15	87987
2013-11-14	13.16	13.22	13.13	13.16	128592
2013-11-15	13.15	13.22	13.12	13.18	118424
2013-11-18	13.19	13.25	13.18	13.25	139172
2013-11-19	13.22	13.26	13.16	13.17	138722
2013-11-20	13.22	13.22	13.12	13.13	142369
2013-11-21	13.12	13.18	13.08	13.09	108053
2013-11-22	13.13	13.13	13.06	13.07	91168
2013-11-25	13.13	13.17	13.04	13.16	128985
2013-11-26	13.18	13.18	13.11	13.16	137672
2013-11-27	13.13	13.13	13.06	13.06	124199
2013-11-29	13.07	13.07	13.04	13.05	36449
2013-12-02	13.02	13.11	13.00	13.11	206444
2013-12-03	13.10	13.14	13.01	13.14	139824
2013-12-04	13.10	13.13	13.04	13.13	94094
2013-12-05	13.07	13.07	12.90	12.95	163455
2013-12-06	12.89	12.99	12.87	12.99	203456
2013-12-09	12.96	13.00	12.94	12.94	153488
2013-12-10	12.95	13.14	12.95	13.14	174516
2013-12-11	13.02	13.07	12.94	13.04	162966
2013-12-12	12.97	13.05	12.94	12.97	153115
2013-12-13	13.03	13.07	12.94	13.02	190419
2013-12-16	13.02	13.05	12.97	13.01	145438
2013-12-17	13.09	13.20	13.05	13.20	223666
2013-12-18	13.20	13.30	13.18	13.26	235734
2013-12-19	13.24	13.50	13.21	13.48	176268
2013-12-20	13.41	13.48	13.40	13.44	224721
2013-12-23	13.44	13.62	13.44	13.56	139358
2013-12-24	13.55	13.58	13.44	13.48	77322
2013-12-26	13.44	13.50	13.37	13.37	132726
2013-12-27	13.39	13.39	13.22	13.25	253038
2013-12-30	13.24	13.30	13.15	13.25	238692
2013-12-31	13.25	13.28	13.21	13.22	184584
2014-01-02	13.21	13.28	13.15	13.28	160711
2014-01-03	13.29	13.38	13.24	13.33	264695
2014-01-06	13.33	13.51	13.33	13.51	165472
2014-01-07	13.54	13.57	13.41	13.47	183613
2014-01-08	13.42	13.51	13.32	13.51	90303
2014-01-09	13.53	13.56	13.48	13.50	130262
2014-01-10	13.54	13.66	13.52	13.57	108531
2014-01-13	13.57	13.58	13.51	13.57	103356
2014-01-14	13.54	13.58	13.49	13.50	125471
2014-01-15	13.45	13.52	13.45	13.47	101812
2014-01-16	13.50	13.55	13.46	13.50	86693
2014-01-17	13.55	13.69	13.54	13.59	133189
2014-01-21	13.62	13.69	13.57	13.60	102743
2014-01-22	13.59	13.63	13.56	13.60	81879
2014-01-23	13.63	13.74	13.63	13.65	151234
2014-01-24	13.66	13.69	13.59	13.61	144366
2014-01-27	13.64	13.65	13.57	13.57	126876
2014-01-28	13.64	13.66	13.57	13.66	145573
2014-01-29	13.70	13.70	13.63	13.65	128804
2014-01-30	13.71	13.72	13.65	13.70	146254
2014-01-31	13.70	13.77	13.69	13.74	77673
2014-02-03	13.80	13.84	13.73	13.79	82035
2014-02-04	13.78	13.80	13.67	13.67	74458
2014-02-05	13.72	13.72	13.58	13.64	105648
2014-02-06	13.61	13.67	13.60	13.61	116383
2014-02-07	13.62	13.75	13.62	13.75	44089
2014-02-10	13.76	13.82	13.75	13.79	87959
2014-02-11	13.84	13.85	13.79	13.79	120741
2014-02-12	13.75	13.77	13.67	13.73	108485
2014-02-13	13.73	13.84	13.68	13.81	159607
2014-02-14	13.80	13.87	13.73	13.84	129425
2014-02-18	13.87	13.87	13.77	13.80	88511
2014-02-19	13.82	13.86	13.78	13.82	67875
2014-02-20	13.81	13.91	13.81	13.90	101261
2014-02-21	13.90	13.94	13.89	13.92	74933
2014-02-24	13.90	13.95	13.88	13.93	71614
2014-02-25	13.91	13.97	13.85	13.96	76904
2014-02-26	13.92	14.03	13.92	14.02	115839
2014-02-27	14.06	14.09	14.02	14.07	59611
2014-02-28	14.06	14.06	13.99	14.02	115107
2014-03-03	14.04	14.10	14.02	14.03	112534
2014-03-04	14.03	14.11	14.00	14.02	167086
2014-03-05	14.03	14.08	13.99	14.01	97488
2014-03-06	14.01	14.01	13.88	13.90	108033
2014-03-07	13.84	13.87	13.74	13.77	98880
2014-03-10	13.74	13.88	13.74	13.77	79037
2014-03-11	13.76	13.88	13.76	13.86	89658
2014-03-12	13.78	13.93	13.78	13.88	75266
2014-03-13	13.88	13.95	13.87	13.92	76752
2014-03-14	13.96	13.98	13.88	13.90	64111
2014-03-17	13.92	13.95	13.90	13.91	57919
2014-03-18	13.90	13.94	13.88	13.92	86269
2014-03-19	13.91	13.97	13.82	13.82	120205
2014-03-20	13.78	13.78	13.67	13.76	108744
2014-03-21	13.78	13.84	13.76	13.83	73295
2014-03-24	13.86	13.88	13.82	13.85	50605
2014-03-25	13.88	13.89	13.80	13.85	104090
2014-03-26	13.84	13.91	13.83	13.88	133093
2014-03-27	13.89	13.96	13.88	13.95	78186
2014-03-28	13.97	13.97	13.92	13.95	75753
2014-03-31	13.95	13.95	13.90	13.92	82188
2014-04-01	13.92	13.96	13.87	13.96	81257
2014-04-02	13.93	13.96	13.89	13.89	129054
2014-04-03	13.90	13.94	13.90	13.92	95944
2014-04-04	13.94	14.00	13.92	14.00	77204
2014-04-07	14.00	14.00	13.97	13.99	101092
2014-04-08	13.99	14.04	13.99	14.03	76813
2014-04-09	14.05	14.07	13.99	14.01	75463
2014-04-10	14.07	14.09	14.03	14.05	100833
2014-04-11	13.95	14.06	13.95	14.01	112363
2014-04-14	13.99	14.02	13.90	13.91	97146
2014-04-15	13.95	14.03	13.91	14.02	80905
2014-04-16	14.08	14.11	13.99	14.11	95039
2014-04-17	14.15	14.16	14.08	14.13	83521
2014-04-21	14.13	14.20	14.13	14.15	55872
2014-04-22	14.18	14.25	14.18	14.23	99011
2014-04-23	14.23	14.35	14.23	14.32	65338
2014-04-24	14.32	14.36	14.30	14.34	37206
2014-04-25	14.35	14.44	14.35	14.42	47099
2014-04-28	14.45	14.46	14.40	14.42	65420
2014-04-29	14.39	14.41	14.35	14.35	51215
2014-04-30	14.41	14.42	14.35	14.38	53343
2014-05-01	14.43	14.49	14.39	14.46	69091
2014-05-02	14.42	14.48	14.38	14.46	84916
2014-05-05	14.46	14.46	14.44	14.45	58775
2014-05-06	14.46	14.54	14.45	14.54	86870
2014-05-07	14.57	14.57	14.50	14.53	44755
2014-05-08	14.52	14.57	14.50	14.51	40945
2014-05-09	14.50	14.58	14.49	14.56	90933
2014-05-12	14.55	14.61	14.54	14.59	74343
2014-05-13	14.52	14.52	14.45	14.47	134570
2014-05-14	14.49	14.51	14.46	14.46	85803
2014-05-15	14.51	14.54	14.47	14.51	112668
2014-05-16	14.54	14.56	14.51	14.53	69191
2014-05-19	14.58	14.58	14.48	14.53	94962
2014-05-20	14.54	14.56	14.50	14.55	65430
2014-05-21	14.56	14.60	14.53	14.53	94018
2014-05-22	14.57	14.61	14.50	14.50	111278
2014-05-23	14.52	14.54	14.49	14.51	104586
2014-05-27	14.51	14.55	14.49	14.53	87337
2014-05-28	14.58	14.60	14.56	14.60	113322
2014-05-29	14.64	14.64	14.54	14.56	73890
2014-05-30	14.50	14.53	14.44	14.44	147358
2014-06-02	14.48	14.48	14.35	14.35	131593
2014-06-03	14.36	14.40	14.30	14.32	265760
2014-06-04	14.29	14.31	14.22	14.22	153284
2014-06-05	14.24	14.28	14.19	14.23	166713
2014-06-06	14.30	14.34	14.25	14.27	112316
2014-06-09	14.27	14.40	14.27	14.36	122972
2014-06-10	14.40	14.40	14.30	14.33	152595
2014-06-11	14.37	14.37	14.30	14.35	71325
2014-06-12	14.28	14.31	14.22	14.30	95942
2014-06-13	14.27	14.28	14.22	14.24	82180
2014-06-16	14.26	14.26	14.19	14.19	64869
2014-06-17	14.20	14.20	14.07	14.09	133190
2014-06-18	14.15	14.16	14.07	14.12	91057
2014-06-19	14.15	14.17	14.10	14.12	116976
2014-06-20	14.16	14.17	14.09	14.16	70886
2014-06-23	14.20	14.24	14.18	14.24	86873
2014-06-24	14.26	14.27	14.23	14.27	52306
2014-06-25	14.32	14.32	14.26	14.26	38457
2014-06-26	14.32	14.32	14.28	14.32	57575
2014-06-27	14.36	14.36	14.31	14.34	31847
2014-06-30	14.33	14.35	14.30	14.32	47544
2014-07-01	14.32	14.35	14.26	14.27	78945
2014-07-02	14.25	14.28	14.15	14.19	142598
2014-07-03	14.15	14.16	14.07	14.11	91959
2014-07-07	14.11	14.17	14.08	14.15	66470
2014-07-08	14.21	14.22	14.18	14.18	77737
2014-07-09	14.17	14.18	14.11	14.17	71118
2014-07-10	14.22	14.23	14.16	14.16	113844
2014-07-11	14.16	14.17	14.11	14.14	89894
2014-07-14	14.20	14.20	14.07	14.08	88266
2014-07-15	14.11	14.12	14.02	14.02	91532
2014-07-16	14.03	14.05	14.03	14.04	77930
2014-07-17	14.05	14.09	14.04	14.05	107938
2014-07-18	14.08	14.09	14.05	14.06	65977
2014-07-21	14.11	14.14	14.07	14.11	96259
2014-07-22	14.16	14.16	14.09	14.15	46905
2014-07-23	14.19	14.20	14.16	14.20	69673
2014-07-24	14.19	14.19	14.14	14.17	64672
2014-07-25	14.17	14.23	14.17	14.19	61364
2014-07-28	14.18	14.22	14.15	14.15	109656
2014-07-29	14.21	14.21	14.16	14.17	81267
2014-07-30	14.17	14.17	14.05	14.05	121426
2014-07-31	14.00	14.10	14.00	14.04	121775
2014-08-01	14.04	14.09	14.02	14.03	142027
2014-08-04	14.03	14.04	13.98	14.00	101447
2014-08-05	14.03	14.04	13.98	14.03	95725
2014-08-06	14.07	14.09	14.04	14.07	124470
2014-08-07	14.08	14.17	14.07	14.17	71407
2014-08-08	14.17	14.24	14.17	14.24	57684
2014-08-11	14.25	14.25	14.21	14.23	56419
2014-08-12	14.25	14.26	14.19	14.26	71086
2014-08-13	14.19	14.19	14.14	14.14	70621
2014-08-14	14.22	14.22	14.12	14.15	71619
2014-08-15	14.16	14.19	14.15	14.17	65291
2014-08-18	14.07	14.13	14.07	14.08	190549
2014-08-19	14.12	14.21	14.12	14.21	114429
2014-08-20	14.19	14.23	14.17	14.17	51756
2014-08-21	14.21	14.24	14.20	14.21	83318
2014-08-22	14.21	14.24	14.17	14.24	52942
2014-08-25	14.21	14.28	14.20	14.22	109960
2014-08-26	14.26	14.27	14.23	14.25	115514
2014-08-27	14.29	14.29	14.26	14.28	67776
2014-08-28	14.28	14.32	14.27	14.29	100613
2014-08-29	14.30	14.32	14.26	14.27	106496
2014-09-02	14.28	14.29	14.23	14.23	107078
2014-09-03	14.27	14.34	14.26	14.32	101302
2014-09-04	14.29	14.31	14.25	14.27	100063
2014-09-05	14.30	14.33	14.28	14.30	68244
2014-09-08	14.33	14.34	14.30	14.31	36586
2014-09-09	14.30	14.34	14.27	14.34	57258
2014-09-10	14.32	14.32	14.28	14.31	108524
2014-09-11	14.25	14.27	14.23	14.27	45421
2014-09-12	14.23	14.24	14.15	14.17	93649
2014-09-15	14.20	14.21	14.12	14.15	97800
2014-09-16	14.13	14.13	14.09	14.10	52215
2014-09-17	14.10	14.14	14.10	14.10	88771
2014-09-18	14.07	14.16	14.07	14.16	30143
2014-09-19	14.21	14.22	14.15	14.20	49453
2014-09-22	14.23	14.23	14.13	14.17	41659
2014-09-23	14.19	14.20	14.11	14.15	49187
2014-09-24	14.17	14.23	14.15	14.17	111376
2014-09-25	14.22	14.23	14.17	14.18	60259
2014-09-26	14.17	14.20	14.15	14.15	66183
2014-09-29	14.13	14.21	14.13	14.15	48740
2014-09-30	14.16	14.24	14.15	14.23	62615
2014-10-01	14.26	14.37	14.23	14.30	118906
2014-10-02	14.33	14.35	14.26	14.26	92705
2014-10-03	14.26	14.27	14.24	14.25	69250
2014-10-06	14.29	14.32	14.28	14.29	66661
2014-10-07	14.28	14.34	14.28	14.30	77354
2014-10-08	14.30	14.41	14.30	14.39	74853
2014-10-09	14.38	14.42	14.33	14.34	80251
2014-10-10	14.32	14.33	14.19	14.22	73292
2014-10-13	14.25	14.25	14.14	14.15	82705
2014-10-14	14.15	14.19	14.10	14.10	154867
2014-10-15	14.11	14.24	14.11	14.24	144576
2014-10-16	14.26	14.28	14.22	14.24	70695
2014-10-17	14.29	14.33	14.23	14.23	67608
2014-10-20	14.24	14.29	14.20	14.28	90045
2014-10-21	14.30	14.32	14.24	14.32	67320
2014-10-22	14.31	14.38	14.29	14.38	88771
2014-10-23	14.39	14.39	14.31	14.31	67608
2014-10-24	14.29	14.34	14.27	14.28	85026
2014-10-27	14.31	14.33	14.30	14.32	67750
2014-10-28	14.33	14.37	14.31	14.35	101304
2014-10-29	14.36	14.37	14.33	14.35	60709
2014-10-30	14.36	14.36	14.28	14.28	48444
2014-10-31	14.28	14.28	14.25	14.28	69319
2014-11-03	14.30	14.31	14.25	14.25	69726
2014-11-04	14.25	14.33	14.25	14.33	40665
2014-11-05	14.32	14.40	14.28	14.40	95082
2014-11-06	14.39	14.39	14.35	14.35	81174
2014-11-07	14.38	14.40	14.34	14.38	55646
2014-11-10	14.35	14.39	14.34	14.36	36148
2014-11-11	14.38	14.49	14.38	14.49	74230
2014-11-12	14.42	14.43	14.38	14.43	50904
2014-11-13	14.40	14.40	14.36	14.36	13446
2014-11-14	14.26	14.30	14.26	14.26	39338
2014-11-17	14.27	14.29	14.23	14.24	54866
2014-11-18	14.27	14.31	14.27	14.31	45334
2014-11-19	14.31	14.34	14.30	14.32	32428
2014-11-20	14.36	14.38	14.31	14.31	42214
2014-11-21	14.36	14.37	14.24	14.24	67278
2014-11-24	14.26	14.26	14.19	14.24	65357
2014-11-25	14.24	14.33	14.23	14.33	93455
2014-11-26	14.34	14.40	14.31	14.37	96920
2014-11-28	14.43	14.43	14.36	14.37	64944
2014-12-01	14.43	14.43	14.32	14.32	78385
2014-12-02	14.35	14.39	14.32	14.33	117915
2014-12-03	14.34	14.42	14.34	14.38	119435
2014-12-04	14.43	14.47	14.39	14.42	82775
2014-12-05	14.44	14.57	14.39	14.48	122781
2014-12-08	14.44	14.49	14.41	14.46	83263
2014-12-09	14.49	14.51	14.45	14.45	100912
2014-12-10	14.42	14.49	14.40	14.46	136144
2014-12-11	14.47	14.47	14.39	14.39	57076
2014-12-12	14.40	14.40	14.36	14.37	83128
2014-12-15	14.34	14.44	14.34	14.44	112168
2014-12-16	14.37	14.54	14.37	14.54	108556
2014-12-17	14.54	14.55	14.48	14.51	93970
2014-12-18	14.53	14.56	14.48	14.55	58322
2014-12-19	14.57	14.57	14.50	14.51	91557
2014-12-22	14.54	14.58	14.50	14.50	61780
2014-12-23	14.55	14.59	14.45	14.47	71786
2014-12-24	14.44	14.48	14.39	14.39	58300
2014-12-26	14.40	14.45	14.40	14.44	56249
2014-12-29	14.42	14.48	14.39	14.48	81684
2014-12-30	14.50	14.50	14.40	14.48	58833
2014-12-31	14.50	14.51	14.46	14.47	30732
2015-01-02	14.46	14.51	14.43	14.49	48842
2015-01-05	14.49	14.60	14.47	14.60	85408
2015-01-06	14.58	14.65	14.58	14.64	85755
2015-01-07	14.62	14.71	14.61	14.69	64963
2015-01-08	14.70	14.75	14.65	14.74	54870
2015-01-09	14.70	14.76	14.70	14.74	108398
2015-01-12	14.72	14.85	14.70	14.85	94007
2015-01-13	14.77	14.80	14.74	14.80	77276
2015-01-14	14.78	14.82	14.76	14.82	92441
2015-01-15	14.83	14.85	14.80	14.82	79931
2015-01-16	14.85	14.86	14.72	14.79	97845
2015-01-20	14.81	14.84	14.77	14.81	91693
2015-01-21	14.79	14.87	14.78	14.87	66079
2015-01-22	14.84	14.86	14.83	14.84	70297
2015-01-23	14.87	14.88	14.86	14.88	30297
2015-01-26	14.89	14.90	14.84	14.89	53129
2015-01-27	14.90	14.95	14.90	14.91	51096
2015-01-28	14.95	14.99	14.92	14.96	165558
2015-01-29	14.98	15.02	14.94	14.96	129274
2015-01-30	14.98	15.09	14.98	15.06	120224
2015-02-02	15.08	15.15	15.03	15.15	165523
2015-02-03	15.12	15.15	15.07	15.10	148883
2015-02-04	15.08	15.08	14.90	14.97	99787
2015-02-05	14.92	15.01	14.92	14.98	107910
2015-02-06	14.95	14.97	14.87	14.88	87526
2015-02-09	14.92	14.92	14.72	14.77	158111
2015-02-10	14.78	14.80	14.75	14.76	100757
2015-02-11	14.65	14.73	14.55	14.55	118643
2015-02-12	14.52	14.56	14.50	14.51	188344
2015-02-13	14.54	14.54	14.47	14.47	131599
2015-02-17	14.45	14.45	14.20	14.20	337764
2015-02-18	14.25	14.38	14.22	14.37	115481
2015-02-19	14.32	14.46	14.32	14.40	120283
2015-02-20	14.45	14.49	14.43	14.46	44821
2015-02-23	14.50	14.57	14.49	14.55	58192
2015-02-24	14.55	14.63	14.49	14.63	82031
2015-02-25	14.66	14.66	14.62	14.66	48391
2015-02-26	14.70	14.70	14.46	14.46	97137
2015-02-27	14.50	14.69	14.50	14.69	132242
2015-03-02	14.71	14.71	14.59	14.59	85337
2015-03-03	14.60	14.68	14.60	14.66	74191
2015-03-04	14.65	14.74	14.65	14.74	60688
2015-03-05	14.74	14.77	14.69	14.75	77487
2015-03-06	14.68	14.69	14.50	14.51	145977
2015-03-09	14.53	14.58	14.52	14.58	57582
2015-03-10	14.60	14.64	14.59	14.53	56694
2015-03-11	14.55	14.57	14.50	14.50	54315
2015-03-12	14.52	14.56	14.50	14.51	59048
2015-03-13	14.50	14.54	14.48	14.53	26776
2015-03-16	14.54	14.54	14.45	14.49	58029
2015-03-17	14.46	14.48	14.44	14.48	58204
2015-03-18	14.50	14.67	14.47	14.66	55819
2015-03-19	14.64	14.66	14.52	14.60	43727
2015-03-20	14.63	14.71	14.63	14.70	59577
2015-03-23	14.73	14.73	14.63	14.64	37831
2015-03-24	14.64	14.68	14.62	14.67	49974
2015-03-25	14.69	14.69	14.57	14.63	39063
2015-03-26	14.61	14.65	14.58	14.63	65553
2015-03-27	14.68	14.69	14.66	14.66	55663
2015-03-30	14.65	14.69	14.61	14.67	53643
2015-03-31	14.69	14.73	14.67	14.73	103797
2015-04-01	14.78	14.80	14.71	14.74	59697
2015-04-02	14.67	14.71	14.67	14.67	87122
2015-04-06	14.69	14.73	14.67	14.67	79513
2015-04-07	14.70	14.70	14.67	14.67	46552
2015-04-08	14.67	14.75	14.67	14.67	132618
2015-04-09	14.65	14.72	14.65	14.67	51344
2015-04-10	14.72	14.75	14.68	14.68	61802
2015-04-13	14.63	14.67	14.60	14.61	73709
2015-04-14	14.64	14.71	14.64	14.70	45792
2015-04-15	14.68	14.68	14.62	14.62	64228
2015-04-16	14.65	14.68	14.60	14.68	57584
2015-04-17	14.67	14.72	14.61	14.72	88115
2015-04-20	14.74	14.75	14.70	14.71	44944
2015-04-21	14.73	14.73	14.67	14.67	50436
2015-04-22	14.72	14.75	14.63	14.63	64299
2015-04-23	14.68	14.73	14.66	14.66	75562
2015-04-24	14.70	14.70	14.62	14.64	47899
2015-04-27	14.68	14.72	14.66	14.71	37537
2015-04-28	14.71	14.74	14.68	14.73	62837
2015-04-29	14.70	14.79	14.70	14.75	111728
2015-04-30	14.72	14.77	14.72	14.75	152453
2015-05-01	14.78	14.79	14.73	14.76	134808
2015-05-04	14.76	14.78	14.72	14.77	141022
2015-05-05	14.78	14.80	14.71	14.77	215971
2015-05-06	14.75	14.76	14.65	14.69	194607
2015-05-07	14.68	14.69	14.61	14.64	150160
2015-05-08	14.70	14.78	14.70	14.78	126065
2015-05-11	14.76	14.76	14.65	14.67	67386
2015-05-12	14.65	14.73	14.58	14.65	107181
2015-05-13	14.63	14.63	14.53	14.57	87491
2015-05-14	14.57	14.60	14.55	14.60	32492
2015-05-15	14.63	14.70	14.57	14.70	92039
2015-05-18	14.68	14.68	14.46	14.56	211703
2015-05-19	14.50	14.62	14.46	14.58	111069
2015-05-20	14.58	14.61	14.55	14.55	80906
2015-05-21	14.58	14.58	14.52	14.54	77692
2015-05-22	14.56	14.57	14.49	14.49	66099
2015-05-26	14.51	14.54	14.48	14.48	73045
2015-05-27	14.53	14.54	14.50	14.51	77483
2015-05-28	14.53	14.53	14.47	14.48	72542
2015-05-29	14.46	14.47	14.38	14.40	103851
2015-06-01	14.43	14.47	14.38	14.45	100525
2015-06-02	14.43	14.54	14.43	14.54	121313
2015-06-03	14.51	14.54	14.45	14.45	64548
2015-06-04	14.48	14.50	14.40	14.42	109295
2015-06-05	14.35	14.42	14.31	14.31	119629
2015-06-08	14.34	14.35	14.25	14.31	126118
2015-06-09	14.28	14.28	14.06	14.12	186391
2015-06-10	14.08	14.18	14.02	14.08	307261
2015-06-11	14.05	14.09	14.02	14.07	253202
2015-06-12	14.06	14.10	13.97	14.03	152002
2015-06-15	14.09	14.14	14.06	14.14	110004
2015-06-16	14.18	14.18	14.14	14.17	62562
2015-06-17	14.15	14.21	14.10	14.21	53003
2015-06-18	14.15	14.18	14.13	14.16	45729
2015-06-19	14.18	14.22	14.18	14.19	35264
2015-06-22	14.19	14.19	14.15	14.15	30814
2015-06-23	14.13	14.21	14.13	14.15	61852
2015-06-24	14.08	14.12	14.05	14.05	96336
2015-06-25	14.08	14.12	14.05	14.05	54054
2015-06-26	14.04	14.04	13.96	13.96	104064
2015-06-29	14.03	14.03	13.91	13.91	114563
2015-06-30	13.88	14.00	13.85	14.00	109887
2015-07-01	14.04	14.04	13.97	14.02	48529
2015-07-02	14.01	14.05	14.01	14.03	48942
2015-07-06	14.05	14.08	14.03	14.08	43992
2015-07-07	14.12	14.16	14.11	14.13	46247
2015-07-08	14.14	14.17	14.10	14.17	47243
2015-07-09	14.17	14.18	14.05	14.11	60229
2015-07-10	14.09	14.25	14.08	14.25	98476
2015-07-13	14.18	14.18	14.07	14.13	76891
2015-07-14	14.10	14.13	14.07	14.13	62415
2015-07-15	14.10	14.11	14.06	14.07	42670
2015-07-16	14.09	14.13	14.09	14.12	29050
2015-07-17	14.11	14.16	14.11	14.14	19674
2015-07-20	14.16	14.16	14.10	14.10	26757
2015-07-21	14.10	14.15	14.10	14.15	30421
2015-07-22	14.14	14.18	14.13	14.14	27434
2015-07-23	14.17	14.21	14.16	14.21	48233
2015-07-24	14.18	14.21	14.14	14.14	31597
2015-07-27	14.21	14.23	14.17	14.23	82342
2015-07-28	14.21	14.31	14.17	14.17	69075
2015-07-29	14.21	14.23	14.17	14.18	57215
2015-07-30	14.18	14.18	14.09	14.13	84626
2015-07-31	14.15	14.28	14.15	14.28	54708
2015-08-03	14.29	14.31	14.25	14.29	62275
2015-08-04	14.31	14.35	14.28	14.35	76700
2015-08-05	14.35	14.37	14.28	14.32	51958
2015-08-06	14.35	14.39	14.32	14.37	24467
2015-08-07	14.37	14.45	14.37	14.42	23617
2015-08-10	14.37	14.44	14.37	14.42	27310
2015-08-11	14.42	14.48	14.41	14.43	44232
2015-08-12	14.37	14.41	14.37	14.38	28681
2015-08-13	14.30	14.34	14.28	14.29	55980
2015-08-14	14.31	14.32	14.25	14.32	44184
2015-08-17	14.33	14.33	14.22	14.29	76822
2015-08-18	14.29	14.30	14.25	14.30	33616
2015-08-19	14.30	14.30	14.24	14.25	42153
2015-08-20	14.29	14.29	14.22	14.25	24487
2015-08-21	14.29	14.30	14.24	14.25	45356
2015-08-24	13.10	14.17	13.10	14.15	114870
2015-08-25	14.15	14.23	14.11	14.16	64159
2015-08-26	14.18	14.26	14.10	14.26	122837
2015-08-27	14.27	14.30	14.16	14.30	126125
2015-08-28	14.22	14.32	14.15	14.27	80062
2015-08-31	14.32	14.32	14.24	14.29	76407
2015-09-01	14.30	14.35	14.27	14.27	78320
2015-09-02	14.34	14.36	14.29	14.31	76458
2015-09-03	14.37	14.38	14.27	14.29	61451
2015-09-04	14.32	14.37	14.27	14.37	51393
2015-09-08	14.37	14.45	14.35	14.39	22451
2015-09-09	14.39	14.44	14.32	14.32	65272
2015-09-10	14.35	14.40	14.33	14.40	26785
2015-09-11	14.31	14.37	14.31	14.37	26817
2015-09-14	14.40	14.40	14.31	14.34	35078
2015-09-15	14.34	14.34	14.25	14.28	57609
2015-09-16	14.28	14.29	14.22	14.28	58874
2015-09-17	14.28	14.39	14.25	14.35	65073
2015-09-18	14.35	14.43	14.35	14.35	109180
2015-09-21	14.38	14.41	14.34	14.37	55579
2015-09-22	14.34	14.41	14.34	14.39	81478
2015-09-23	14.42	14.44	14.38	14.40	39321
2015-09-24	14.39	14.41	14.32	14.35	52026
2015-09-25	14.37	14.39	14.35	14.38	21555
2015-09-28	14.42	14.45	14.35	14.35	59009
2015-09-29	14.38	14.41	14.26	14.36	97535
2015-09-30	14.38	14.40	14.33	14.37	25661
2015-10-01	14.41	14.42	14.37	14.41	29771
2015-10-02	14.46	14.49	14.39	14.40	86535
2015-10-05	14.40	14.44	14.35	14.41	78836
2015-10-06	14.41	14.45	14.39	14.41	61048
2015-10-07	14.43	14.47	14.39	14.47	43393
2015-10-08	14.47	14.47	14.43	14.45	61472
2015-10-09	14.49	14.50	14.44	14.44	67153
2015-10-12	14.50	14.53	14.46	14.46	55575
2015-10-13	14.45	14.50	14.43	14.44	54947
2015-10-14	14.50	14.58	14.49	14.52	71825
2015-10-15	14.55	14.62	14.50	14.50	66175
2015-10-16	14.55	14.63	14.51	14.56	65742
2015-10-19	14.59	14.67	14.59	14.61	64756
2015-10-20	14.64	14.68	14.57	14.64	62459
2015-10-21	14.67	14.70	14.59	14.59	59696
2015-10-22	14.66	14.70	14.47	14.53	62360
2015-10-23	14.59	14.85	14.58	14.69	237572
2015-10-26	14.75	14.75	14.51	14.60	117727
2015-10-27	14.67	14.68	14.48	14.48	96000
2015-10-28	14.53	14.59	14.51	14.53	77861
2015-10-29	14.60	14.69	14.58	14.69	121752
2015-10-30	14.74	14.83	14.71	14.80	98616
2015-11-02	14.89	14.89	14.82	14.84	95462
2015-11-03	14.83	14.85	14.80	14.81	66926
2015-11-04	14.84	14.85	14.75	14.75	73500
2015-11-05	14.82	14.83	14.70	14.70	96762
2015-11-06	14.64	14.67	14.46	14.50	111824
2015-11-09	14.46	14.46	14.30	14.36	143385
2015-11-10	14.37	14.42	14.30	14.40	139450
2015-11-11	14.39	14.46	14.37	14.40	86882
2015-11-12	14.35	14.47	14.35	14.38	66386
2015-11-13	14.44	14.49	14.37	14.47	52977
2015-11-16	14.51	14.56	14.46	14.51	56596
2015-11-17	14.45	14.52	14.44	14.52	54142
2015-11-18	14.52	14.54	14.48	14.50	47072
2015-11-19	14.56	14.57	14.49	14.49	53678
2015-11-20	14.55	14.56	14.48	14.50	41693
2015-11-23	14.50	14.59	14.50	14.58	62794
2015-11-24	14.63	14.63	14.43	14.46	87721
2015-11-25	14.53	14.58	14.44	14.49	71506
2015-11-27	14.49	14.53	14.46	14.49	23194
2015-11-30	14.53	14.54	14.44	14.54	59732
2015-12-01	14.62	14.65	14.53	14.58	107061
2015-12-02	14.65	14.65	14.50	14.59	129057
2015-12-03	14.49	14.55	14.44	14.50	136544
2015-12-04	14.50	14.60	14.46	14.56	83923
2015-12-07	14.54	14.56	14.43	14.50	87961
2015-12-08	14.45	14.57	14.44	14.57	68085
2015-12-09	14.52	14.55	14.48	14.55	58647
2015-12-10	14.49	14.57	14.47	14.57	68356
2015-12-11	14.62	14.82	14.56	14.56	111535
2015-12-14	14.58	14.58	14.40	14.46	91528
2015-12-15	14.46	14.47	14.40	14.41	39204
2015-12-16	14.47	14.49	14.33	14.47	214456
2015-12-17	14.46	14.64	14.46	14.61	131247
2015-12-18	14.58	14.68	14.58	14.67	98565
2015-12-21	14.72	14.72	14.64	14.72	133265
2015-12-22	14.75	14.75	14.68	14.73	39690
2015-12-23	14.75	14.78	14.57	14.62	121199
2015-12-24	14.69	14.77	14.67	14.75	25952
2015-12-28	14.80	14.82	14.75	14.78	89374
2015-12-29	14.77	14.78	14.67	14.73	96146
2015-12-30	14.68	14.85	14.67	14.81	70221
2015-12-31	14.83	14.89	14.79	14.85	59751
2016-01-04	14.85	14.93	14.78	14.91	79717
2016-01-05	14.96	15.00	14.91	14.93	69900
2016-01-06	14.99	15.09	14.93	15.00	84216
2016-01-07	15.02	15.09	14.97	15.00	95986
2016-01-08	15.03	15.03	14.95	14.95	89403
2016-01-11	14.99	15.04	14.94	14.98	101756
2016-01-12	15.00	15.01	14.87	14.88	97245
2016-01-13	14.88	14.88	14.77	14.80	87937
2016-01-14	14.86	14.86	14.80	14.83	89869
2016-01-15	14.87	14.96	14.87	14.87	71975
2016-01-19	14.96	14.99	14.83	14.85	76923
2016-01-20	14.92	14.92	14.66	14.81	172890
2016-01-21	14.84	14.88	14.77	14.79	72856
2016-01-22	14.87	14.95	14.85	14.89	150762
2016-01-25	14.93	14.94	14.79	14.87	74021
2016-01-26	14.89	14.95	14.85	14.93	89379
2016-01-27	14.93	14.95	14.86	14.86	75922
2016-01-28	14.90	14.93	14.87	14.91	51796
2016-01-29	14.94	15.06	14.94	15.05	105568
2016-02-01	15.01	15.06	14.97	15.05	75405
2016-02-02	15.07	15.15	15.07	15.12	81823
2016-02-03	15.15	15.20	15.13	15.20	50168
2016-02-04	15.20	15.26	15.16	15.20	98019
2016-02-05	15.25	15.37	15.19	15.37	188480
2016-02-08	15.38	15.38	15.24	15.31	46770
2016-02-09	15.33	15.33	15.28	15.30	67900
2016-02-10	15.30	15.34	15.25	15.25	66717
2016-02-11	15.25	15.26	15.13	15.13	73048
2016-02-12	15.12	15.19	15.03	15.04	82776
2016-02-16	15.04	15.06	15.01	15.05	106221
2016-02-17	15.05	15.05	14.93	14.93	142081
2016-02-18	14.95	15.07	14.95	15.07	74340
2016-02-19	15.11	15.17	15.07	15.17	56587
2016-02-22	15.19	15.20	15.12	15.13	66020
2016-02-23	15.15	15.29	15.15	15.29	64575
2016-02-24	15.25	15.38	15.25	15.34	73638
2016-02-25	15.37	15.40	15.28	15.30	66383
2016-02-26	15.29	15.31	15.11	15.15	117645
2016-02-29	15.22	15.29	15.20	15.29	53671
2016-03-01	15.36	15.49	15.32	15.45	162410
2016-03-02	15.46	15.47	15.36	15.44	56965
2016-03-03	15.44	15.52	15.44	15.52	54758
2016-03-04	15.55	15.57	15.49	15.50	120693
2016-03-07	15.54	15.55	15.49	15.55	47216
2016-03-08	15.63	15.63	15.57	15.60	91903
2016-03-09	15.61	15.65	15.44	15.51	158036
2016-03-10	15.57	15.61	15.39	15.40	158025
2016-03-11	15.44	15.44	15.30	15.30	80650
2016-03-14	15.37	15.45	15.30	15.44	65150
2016-03-15	15.41	15.45	15.36	15.43	42232
2016-03-16	15.46	15.46	15.34	15.46	54010
2016-03-17	15.47	15.51	15.41	15.43	59360
2016-03-18	15.44	15.48	15.38	15.47	88158
2016-03-21	15.50	15.53	15.47	15.53	72586
2016-03-22	15.55	15.65	15.55	15.63	77274
2016-03-23	15.65	15.66	15.62	15.64	55644
2016-03-24	15.59	15.70	15.59	15.65	63167
2016-03-28	15.69	15.69	15.61	15.63	90883
2016-03-29	15.70	15.72	15.63	15.72	44019
2016-03-30	15.72	15.72	15.64	15.71	48506
2016-03-31	15.74	15.78	15.65	15.76	68144
2016-04-01	15.87	15.87	15.75	15.84	89670
2016-04-04	15.84	15.90	15.77	15.87	40476
2016-04-05	15.91	15.97	15.90	15.96	50502
2016-04-06	16.02	16.06	15.89	15.89	105270
2016-04-07	15.89	16.02	15.89	15.99	62429
2016-04-08	16.00	16.07	15.96	16.06	91119
2016-04-11	16.07	16.07	15.92	15.98	75931
2016-04-12	16.05	16.19	15.97	15.90	108264
2016-04-13	15.97	16.04	15.90	15.90	94600
2016-04-14	15.94	16.00	15.87	15.87	58287
2016-04-15	15.96	16.05	15.93	16.04	93734
2016-04-18	16.10	16.13	16.05	16.10	46148
2016-04-19	16.15	16.15	15.91	15.96	74239
2016-04-20	16.04	16.11	15.98	15.98	56282
2016-04-21	16.05	16.06	16.00	16.00	24612
2016-04-22	15.99	16.05	15.99	16.00	43619
2016-04-25	16.00	16.04	15.90	15.90	50982
2016-04-26	15.93	16.00	15.93	15.99	52479
2016-04-27	16.02	16.10	16.01	16.10	65495
2016-04-28	16.11	16.11	16.07	16.08	30400
2016-04-29	16.12	16.16	16.08	16.11	40742
2016-05-02	16.15	16.16	16.05	16.06	104170
2016-05-03	16.05	16.19	16.04	16.14	84565
2016-05-04	16.14	16.20	16.08	16.15	71961
2016-05-05	16.13	16.26	16.10	16.24	97023
2016-05-06	16.24	16.30	16.15	16.29	62166
2016-05-09	16.31	16.31	16.25	16.28	173556
2016-05-10	16.34	16.34	16.22	16.22	55361
2016-05-11	16.24	16.26	16.22	16.23	70817
2016-05-12	16.15	16.22	16.10	16.10	67191
2016-05-13	16.16	16.23	16.16	16.22	44183
2016-05-16	16.24	16.24	16.08	16.11	108900
2016-05-17	16.16	16.19	16.09	16.19	128902
2016-05-18	16.20	16.20	16.02	16.05	78088
2016-05-19	15.99	16.00	15.72	15.76	245100
2016-05-20	15.74	15.86	15.74	15.86	71661
2016-05-23	15.91	15.91	15.78	15.79	106229
2016-05-24	15.89	15.89	15.80	15.82	67486
2016-05-25	15.80	15.86	15.78	15.86	79123
2016-05-26	15.89	15.94	15.87	15.87	41574
2016-05-27	15.94	15.94	15.75	15.81	80361
2016-05-31	15.71	15.76	15.65	15.76	116887
2016-06-01	15.86	15.96	15.80	15.96	114961
2016-06-02	16.01	16.11	15.95	16.07	110202
2016-06-03	16.19	16.19	16.06	16.09	52428
2016-06-06	16.17	16.19	16.04	16.04	49953
2016-06-07	16.15	16.18	16.05	16.06	68103
2016-06-08	16.07	16.11	16.00	16.02	61674
2016-06-09	16.09	16.09	15.90	15.92	96396
2016-06-10	16.00	16.01	15.93	15.97	74582
2016-06-13	15.89	15.99	15.85	15.85	70023
2016-06-14	15.93	16.05	15.90	15.97	85873
2016-06-15	16.00	16.11	15.97	16.11	80967
2016-06-16	16.17	16.19	16.11	16.19	44890
2016-06-17	16.20	16.20	16.06	16.10	75259
2016-06-20	16.10	16.15	16.06	16.11	58439
2016-06-21	16.16	16.17	16.11	16.17	36207
2016-06-22	16.17	16.23	16.15	16.23	58071
2016-06-23	16.23	16.23	16.18	16.21	24620
2016-06-24	16.21	16.28	16.21	16.28	59026
2016-06-27	16.25	16.28	16.22	16.28	72645
2016-06-28	16.32	16.32	16.24	16.28	34068
2016-06-29	16.32	16.32	16.21	16.28	59710
2016-06-30	16.32	16.32	16.23	16.28	54644
2016-07-01	16.32	16.32	16.25	16.28	57409
2016-07-05	16.28	16.28	16.23	16.28	61413
2016-07-06	16.33	16.33	16.24	16.27	68628
2016-07-07	16.30	16.30	16.23	16.24	110772
2016-07-08	16.27	16.28	16.24	16.28	57394
2016-07-11	16.32	16.32	16.25	16.28	123509
2016-07-12	16.30	16.30	16.18	16.17	109438
2016-07-13	16.13	16.16	15.96	16.07	128925
2016-07-14	16.04	16.07	15.74	15.74	145095
2016-07-15	15.84	15.95	15.82	15.84	112407
2016-07-18	15.90	16.09	15.90	15.93	84606
2016-07-19	16.07	16.12	15.92	16.05	98504
2016-07-20	16.12	16.19	16.07	16.19	64911
2016-07-21	16.22	16.28	16.16	16.20	111795
2016-07-22	16.25	16.25	16.19	16.22	70030
2016-07-25	16.27	16.27	16.16	16.19	59697
2016-07-26	16.25	16.25	16.18	16.21	55344
2016-07-27	16.26	16.28	16.25	16.27	67789
2016-07-28	16.28	16.28	16.23	16.28	41189
2016-07-29	16.34	16.34	16.21	16.28	76373
2016-08-01	16.28	16.28	16.24	16.24	57001
2016-08-02	16.22	16.27	16.14	16.26	87384
2016-08-03	16.26	16.28	16.21	16.28	42127
2016-08-04	16.35	16.35	16.26	16.28	89990
2016-08-05	16.27	16.30	16.26	16.26	42381
2016-08-08	16.24	16.30	16.21	16.27	112411
2016-08-09	16.32	16.32	16.20	16.20	60445
2016-08-10	16.27	16.27	16.21	16.20	51141
2016-08-11	16.25	16.25	16.11	16.11	44973
2016-08-12	16.18	16.22	16.08	16.20	53883
2016-08-15	16.22	16.26	16.17	16.25	73263
2016-08-16	16.24	16.24	16.18	16.21	42774
2016-08-17	16.22	16.28	16.21	16.28	49749
2016-08-18	16.30	16.30	16.25	16.28	77271
2016-08-19	16.30	16.30	16.23	16.28	53352
2016-08-22	16.29	16.29	16.25	16.28	54206
2016-08-23	16.28	16.28	16.25	16.27	29344
2016-08-24	16.25	16.27	16.18	16.22	49821
2016-08-25	16.20	16.21	16.12	16.13	55779
2016-08-26	16.17	16.17	16.04	16.04	59380
2016-08-29	16.11	16.16	16.07	16.12	56804
2016-08-30	16.15	16.21	16.11	16.19	61738
2016-08-31	16.22	16.28	16.12	16.18	81080
2016-09-01	16.20	16.25	16.16	16.23	37201
2016-09-02	16.26	16.26	16.17	16.17	43894
2016-09-06	16.24	16.28	16.23	16.28	49380
2016-09-07	16.30	16.30	16.25	16.27	74574
2016-09-08	16.28	16.28	16.22	16.24	125486
2016-09-09	16.20	16.21	16.04	16.05	111275
2016-09-12	16.09	16.09	15.96	15.93	77761
2016-09-13	16.00	16.01	15.84	15.88	115982
2016-09-14	15.96	16.03	15.93	16.01	57699
2016-09-15	16.01	16.02	15.91	15.97	61931
2016-09-16	16.02	16.02	15.90	15.91	41122
2016-09-19	15.95	15.98	15.88	15.89	55802
2016-09-20	15.94	15.95	15.89	15.91	33953
2016-09-21	15.96	15.98	15.89	15.98	90633
2016-09-22	16.02	16.10	16.02	16.10	59185
2016-09-23	16.12	16.15	16.06	16.15	64898
2016-09-26	16.16	16.16	16.11	16.16	24780
2016-09-27	16.22	16.22	16.18	16.22	37171
2016-09-28	16.26	16.28	16.23	16.27	60576
2016-09-29	16.22	16.24	16.08	16.08	87693
2016-09-30	16.13	16.13	16.04	16.04	56060
2016-10-03	16.08	16.11	16.03	16.04	39913
2016-10-04	16.09	16.12	15.89	15.98	59369
2016-10-05	16.02	16.03	15.89	15.97	80345
2016-10-06	15.93	15.98	15.85	15.85	65987
2016-10-07	15.93	15.97	15.83	15.84	81539
2016-10-10	15.87	15.88	15.67	15.79	128384
2016-10-11	15.72	15.77	15.63	15.60	70118
2016-10-12	15.62	15.64	15.33	15.34	104775
2016-10-13	15.25	15.34	15.16	15.21	150643
2016-10-14	15.22	15.24	15.05	15.10	143964
2016-10-17	15.10	15.14	14.79	14.84	190292
2016-10-18	14.88	15.08	14.84	15.08	184375
2016-10-19	15.12	15.28	15.10	15.21	135857
2016-10-20	15.25	15.34	15.10	15.26	80926
2016-10-21	15.26	15.32	15.26	15.32	41059
2016-10-24	15.37	15.37	15.24	15.24	56227
2016-10-25	15.24	15.32	15.24	15.32	42790
2016-10-26	15.32	15.32	15.20	15.21	32365
2016-10-27	15.11	15.18	14.99	15.09	145164
2016-10-28	14.96	15.05	14.90	14.94	119274
2016-10-31	15.00	15.00	14.89	14.97	71574
2016-11-01	14.89	14.97	14.89	14.96	68190
2016-11-02	14.97	15.03	14.95	15.03	60395
2016-11-03	14.93	14.99	14.92	14.93	65569
2016-11-04	14.99	15.01	14.93	14.98	55311
2016-11-07	14.99	15.01	14.95	15.01	60618
2016-11-08	15.03	15.03	14.94	14.98	74933
2016-11-09	14.90	14.93	14.69	14.66	156691
2016-11-10	14.69	14.70	14.36	14.43	260657
2016-11-11	14.41	14.55	14.29	14.40	123876
2016-11-14	14.32	14.32	13.53	13.88	625175
2016-11-15	13.91	14.24	13.90	14.24	269405
2016-11-16	14.25	14.36	14.10	14.10	137430
2016-11-17	14.03	14.11	13.95	13.95	129783
2016-11-18	13.95	14.01	13.78	13.80	207065
2016-11-21	13.80	14.01	13.80	13.95	165965
2016-11-22	14.06	14.07	13.98	14.01	96806
2016-11-23	13.95	14.04	13.93	13.99	136952
2016-11-25	13.83	13.90	13.75	13.83	184423
2016-11-28	13.88	13.95	13.88	13.90	91760
2016-11-29	13.95	13.99	13.83	13.86	230282
2016-11-30	13.80	13.86	13.75	13.75	171196
2016-12-01	13.75	13.75	13.61	13.65	202191
2016-12-02	13.60	13.70	13.55	13.69	215376
2016-12-05	13.63	13.72	13.62	13.66	216095
2016-12-06	13.65	13.81	13.63	13.81	188957
2016-12-07	13.79	14.11	13.79	13.94	186304
2016-12-08	13.87	13.98	13.86	13.97	132423
2016-12-09	13.95	13.95	13.82	13.85	173820
2016-12-12	13.77	13.87	13.73	13.85	178280
2016-12-13	13.88	13.94	13.82	13.93	208957
2016-12-14	13.93	14.02	13.93	14.01	171296
2016-12-15	13.90	13.92	13.80	13.81	329849
2016-12-16	13.84	13.86	13.78	13.83	156635
2016-12-19	13.83	14.12	13.83	14.12	250080
2016-12-20	14.07	14.34	13.96	14.26	373529
2016-12-21	14.20	14.27	14.16	14.17	166985
2016-12-22	14.17	14.18	14.08	14.14	106189
2016-12-23	14.14	14.16	14.07	14.09	133699
2016-12-27	14.01	14.08	13.94	13.97	219080
2016-12-28	13.92	14.07	13.92	14.06	189641
2016-12-29	14.07	14.14	14.07	14.10	182399
2016-12-30	14.05	14.14	14.03	14.08	160635
2017-01-03	14.06	14.16	14.03	14.16	65285
2017-01-04	14.19	14.25	14.19	14.22	118836
2017-01-05	14.26	14.34	14.25	14.34	106342
2017-01-06	14.28	14.35	14.21	14.26	76685
2017-01-09	14.28	14.36	14.28	14.34	110851
2017-01-10	14.31	14.34	14.30	14.25	37045
2017-01-11	14.29	14.30	14.15	14.26	97310
2017-01-12	14.35	14.39	14.30	14.32	126076
2017-01-13	14.33	14.36	14.26	14.36	76345
2017-01-17	14.40	14.43	14.32	14.32	62429
2017-01-18	14.31	14.31	14.26	14.29	91669
2017-01-19	14.27	14.28	14.18	14.23	75091
2017-01-20	14.17	14.24	14.17	14.24	97995
2017-01-23	14.30	14.32	14.25	14.31	52747
2017-01-24	14.25	14.30	14.20	14.22	101693
2017-01-25	14.19	14.26	14.19	14.24	83315
2017-01-26	14.19	14.26	14.19	14.26	83585
2017-01-27	14.24	14.32	14.23	14.32	114342
2017-01-30	14.29	14.35	14.28	14.35	47791
2017-01-31	14.35	14.41	14.35	14.41	58579
2017-02-01	14.39	14.41	14.32	14.40	103213
2017-02-02	14.39	14.40	14.32	14.37	82763
2017-02-03	14.41	14.42	14.35	14.39	52917
2017-02-06	14.42	14.42	14.36	14.40	82205
2017-02-07	14.39	14.41	14.38	14.41	65924
2017-02-08	14.43	14.47	14.39	14.42	54826
2017-02-09	14.46	14.47	14.29	14.30	308835
2017-02-10	14.30	14.37	14.24	14.25	225002
2017-02-13	14.20	14.26	14.19	14.26	84669
2017-02-14	14.23	14.27	14.12	14.13	123965
2017-02-15	14.06	14.19	14.06	14.09	67288
2017-02-16	14.11	14.15	14.08	14.15	62660
2017-02-17	14.19	14.20	14.12	14.14	70503
2017-02-21	14.11	14.18	14.11	14.14	106343
2017-02-22	14.16	14.19	14.13	14.19	33588
2017-02-23	14.20	14.21	14.16	14.17	90472
2017-02-24	14.20	14.25	14.20	14.22	72008
2017-02-27	14.20	14.23	14.18	14.18	108968
2017-02-28	14.18	14.25	14.18	14.23	53482
2017-03-01	14.19	14.23	14.16	14.22	137252
2017-03-02	14.22	14.22	14.14	14.14	77204
2017-03-03	14.15	14.20	14.10	14.16	57532
2017-03-06	14.17	14.19	14.08	14.12	102204
2017-03-07	14.12	14.14	14.03	14.09	123488
2017-03-08	14.03	14.06	14.00	14.00	118199
2017-03-09	13.98	14.00	13.82	13.86	155662
2017-03-10	13.86	13.90	13.80	13.83	134111
2017-03-13	13.82	13.85	13.77	13.85	117200
2017-03-14	13.83	13.86	13.80	13.82	31624
2017-03-15	13.81	13.94	13.76	13.93	108280
2017-03-16	13.94	13.94	13.83	13.85	107879
2017-03-17	13.87	13.90	13.85	13.89	76157
2017-03-20	13.89	13.96	13.87	13.92	123547
2017-03-21	13.93	13.98	13.93	13.98	43672
2017-03-22	14.00	14.02	13.97	14.02	61150
2017-03-23	14.03	14.03	13.96	13.99	97556
2017-03-24	13.99	14.04	13.99	14.03	48462
2017-03-27	14.04	14.10	14.04	14.10	69718
2017-03-28	14.10	14.10	14.05	14.10	54216
2017-03-29	14.10	14.14	14.10	14.14	49004
2017-03-30	14.12	14.14	14.08	14.12	43451
2017-03-31	14.10	14.17	14.09	14.17	65558
2017-04-03	14.14	14.18	14.13	14.13	62097
2017-04-04	14.17	14.17	14.05	14.06	80842
2017-04-05	14.09	14.09	14.03	14.06	86968
2017-04-06	14.10	14.14	14.05	14.14	87817
2017-04-07	14.16	14.19	14.14	14.17	92333
2017-04-10	14.18	14.29	14.18	14.23	131748
2017-04-11	14.28	14.29	14.25	14.28	74164
2017-04-12	14.28	14.35	14.27	14.34	74651
2017-04-13	14.39	14.39	14.32	14.34	69178
2017-04-17	14.36	14.36	14.31	14.33	68666
2017-04-18	14.37	14.37	14.33	14.33	99845
2017-04-19	14.33	14.34	14.31	14.33	34992
2017-04-20	14.34	14.36	14.32	14.32	82272
2017-04-21	14.37	14.40	14.35	14.36	62130
2017-04-24	14.35	14.35	14.30	14.30	78201
2017-04-25	14.29	14.30	14.23	14.23	76383
2017-04-26	14.23	14.28	14.23	14.24	68770
2017-04-27	14.22	14.30	14.22	14.28	46994
2017-04-28	14.29	14.34	14.25	14.31	97369
2017-05-01	14.31	14.36	14.30	14.34	71151
2017-05-02	14.35	14.35	14.31	14.33	56994
2017-05-03	14.34	14.37	14.33	14.34	60655
2017-05-04	14.33	14.36	14.31	14.34	42654
2017-05-05	14.36	14.37	14.29	14.33	114921
2017-05-08	14.31	14.36	14.28	14.34	107055
2017-05-09	14.32	14.35	14.28	14.28	93281
2017-05-10	14.32	14.34	14.23	14.18	70145
2017-05-11	14.19	14.20	14.14	14.14	143531
2017-05-12	14.20	14.32	14.19	14.32	131812
2017-05-15	14.28	14.35	14.28	14.31	116097
2017-05-16	14.28	14.34	14.28	14.29	80087
2017-05-17	14.36	14.38	14.33	14.34	98012
2017-05-18	14.33	14.38	14.22	14.30	161790
2017-05-19	14.31	14.31	14.26	14.29	64043
2017-05-22	14.28	14.33	14.27	14.29	92611
2017-05-23	14.33	14.35	14.29	14.34	143635
2017-05-24	14.35	14.38	14.32	14.38	178103
2017-05-25	14.37	14.37	14.31	14.31	133249
2017-05-26	14.32	14.37	14.31	14.34	67141
2017-05-30	14.37	14.41	14.35	14.39	49248
2017-05-31	14.45	14.45	14.40	14.44	109087
2017-06-01	14.45	14.48	14.43	14.43	128405
2017-06-02	14.47	14.48	14.44	14.47	74934
2017-06-05	14.48	14.48	14.38	14.41	108627
2017-06-06	14.43	14.50	14.41	14.45	83756
2017-06-07	14.45	14.48	14.41	14.44	84468
2017-06-08	14.45	14.46	14.42	14.46	98682
2017-06-09	14.48	14.55	14.41	14.45	170649
2017-06-12	14.43	14.45	14.40	14.34	43194
2017-06-13	14.36	14.40	14.35	14.40	47741
2017-06-14	14.45	14.46	14.39	14.44	119335
2017-06-15	14.42	14.46	14.41	14.46	60712
2017-06-16	14.47	14.51	14.44	14.51	74133
2017-06-19	14.52	14.54	14.50	14.51	77674
2017-06-20	14.52	14.56	14.48	14.56	83331
2017-06-21	14.56	14.58	14.50	14.57	112804
2017-06-22	14.55	14.60	14.55	14.55	76601
2017-06-23	14.58	14.62	14.54	14.62	72485
2017-06-26	14.62	14.65	14.57	14.57	121831
2017-06-27	14.58	14.62	14.54	14.59	72495
2017-06-28	14.60	14.61	14.57	14.58	66815
2017-06-29	14.54	14.54	14.43	14.43	79924
2017-06-30	14.43	14.46	14.41	14.43	73312
2017-07-03	14.43	14.52	14.43	14.50	30103
2017-07-05	14.46	14.48	14.38	14.45	73754
2017-07-06	14.41	14.44	14.33	14.41	88308
2017-07-07	14.38	14.41	14.34	14.37	106666
2017-07-10	14.42	14.48	14.40	14.48	56547
2017-07-11	14.44	14.56	14.44	14.50	95091
2017-07-12	14.50	14.53	14.49	14.50	45683
2017-07-13	14.50	14.55	14.48	14.49	91874
2017-07-14	14.51	14.63	14.51	14.59	69484
2017-07-17	14.60	14.63	14.55	14.56	47009
2017-07-18	14.60	14.63	14.57	14.61	91118
2017-07-19	14.65	14.68	14.63	14.63	54281
2017-07-20	14.67	14.69	14.62	14.68	44504
2017-07-21	14.68	14.69	14.67	14.68	101679
2017-07-24	14.64	14.68	14.60	14.60	54218
2017-07-25	14.61	14.68	14.59	14.66	87781
2017-07-26	14.64	14.71	14.64	14.66	94412
2017-07-27	14.67	14.72	14.65	14.65	96502
2017-07-28	14.69	14.71	14.65	14.69	60961
2017-07-31	14.73	14.76	14.69	14.75	105275
2017-08-01	14.78	14.84	14.78	14.81	103554
2017-08-02	14.88	14.89	14.85	14.89	83965
2017-08-03	14.89	14.95	14.87	14.90	84749
2017-08-04	14.91	14.93	14.83	14.85	47797
2017-08-07	14.88	14.88	14.85	14.87	59600
2017-08-08	14.85	14.87	14.83	14.84	51363
2017-08-09	14.91	14.91	14.75	14.81	75855
2017-08-10	14.86	14.86	14.71	14.73	77868
2017-08-11	14.58	14.85	14.56	14.79	167518
2017-08-14	14.81	14.81	14.78	14.80	26485
2017-08-15	14.79	14.80	14.72	14.75	55650
2017-08-16	14.76	14.78	14.69	14.74	55800
2017-08-17	14.75	14.78	14.73	14.77	58129
2017-08-18	14.81	14.81	14.74	14.79	18060
2017-08-21	14.80	14.82	14.74	14.82	51356
2017-08-22	14.83	14.83	14.75	14.81	65983
2017-08-23	14.84	14.84	14.77	14.79	93938
2017-08-24	14.81	14.82	14.77	14.82	70320
2017-08-25	14.79	14.84	14.76	14.84	42616
2017-08-28	14.85	14.85	14.80	14.85	18896
2017-08-29	14.88	15.00	14.87	14.98	77595
2017-08-30	14.98	14.98	14.92	14.95	52384
2017-08-31	14.99	14.99	14.91	14.95	40291
2017-09-01	14.98	14.98	14.95	14.97	25701
2017-09-05	14.94	15.00	14.91	15.00	59749
2017-09-06	15.04	15.06	15.00	15.06	70742
2017-09-07	15.09	15.12	15.06	15.08	52541
2017-09-08	15.07	15.13	15.05	15.10	27794
2017-09-11	15.11	15.14	15.05	15.11	71840
2017-09-12	15.06	15.10	15.01	15.10	40168
2017-09-13	15.07	15.09	15.03	14.97	43081
2017-09-14	14.98	15.03	14.94	15.03	73190
2017-09-15	15.03	15.12	15.03	15.12	78472
2017-09-18	15.11	15.18	15.10	15.14	116162
2017-09-19	15.18	15.19	15.11	15.17	73413
2017-09-20	15.19	15.19	15.06	15.11	49145
2017-09-21	15.13	15.14	15.02	15.02	70046
2017-09-22	15.03	15.06	14.94	14.97	106743
2017-09-25	14.97	15.00	14.94	14.96	65117
2017-09-26	14.99	15.00	14.95	14.97	46611
2017-09-27	14.94	14.94	14.78	14.78	164711
2017-09-28	14.75	14.84	14.74	14.84	75600
2017-09-29	14.87	14.87	14.79	14.82	39269
2017-10-02	14.82	14.93	14.81	14.93	82020
2017-10-03	14.93	14.93	14.83	14.86	78334
2017-10-04	14.89	14.90	14.82	14.88	37411
2017-10-05	14.91	14.92	14.79	14.87	95998
2017-10-06	14.83	14.90	14.77	14.81	97563
2017-10-09	14.85	14.90	14.85	14.90	81550
2017-10-10	14.91	14.94	14.85	14.85	66767
2017-10-11	14.85	14.90	14.85	14.86	75276
2017-10-12	14.90	14.94	14.89	14.83	51491
2017-10-13	14.89	14.94	14.80	14.84	74767
2017-10-16	14.85	14.89	14.82	14.82	35859
2017-10-17	14.79	14.89	14.79	14.87	30980
2017-10-18	14.87	14.89	14.82	14.82	52914
2017-10-19	14.88	14.91	14.84	14.86	39312
2017-10-20	14.83	14.84	14.81	14.81	49867
2017-10-23	14.84	14.86	14.80	14.80	35097
2017-10-24	14.82	14.86	14.80	14.81	76031
2017-10-25	14.79	14.82	14.74	14.81	83515
2017-10-26	14.78	14.81	14.73	14.73	92825
2017-10-27	14.72	14.76	14.65	14.65	58641
2017-10-30	14.72	14.76	14.68	14.68	63670
2017-10-31	14.70	14.73	14.67	14.69	40153
2017-11-01	14.70	14.76	14.67	14.67	39427
2017-11-02	14.70	14.75	14.68	14.70	49432
2017-11-03	14.70	14.74	14.68	14.71	57235
2017-11-06	14.73	14.80	14.73	14.76	42339
2017-11-07	14.76	14.86	14.76	14.86	51343
2017-11-08	14.89	14.90	14.85	14.88	42115
2017-11-09	14.85	14.87	14.77	14.79	70753
2017-11-10	14.77	14.84	14.74	14.84	50043
2017-11-13	14.85	14.91	14.83	14.81	58414
2017-11-14	14.77	14.89	14.77	14.84	62953
2017-11-15	14.85	14.91	14.80	14.87	81002
2017-11-16	14.84	14.87	14.82	14.84	52495
2017-11-17	14.86	14.87	14.80	14.87	44812
2017-11-20	14.84	14.86	14.72	14.72	61410
2017-11-21	14.74	14.77	14.69	14.73	60800
2017-11-22	14.71	14.72	14.61	14.70	80331
2017-11-24	14.70	14.70	14.64	14.68	22149
2017-11-27	14.71	14.74	14.64	14.72	34518
2017-11-28	14.75	14.75	14.68	14.73	84397
2017-11-29	14.71	14.74	14.64	14.74	93272
2017-11-30	14.73	14.73	14.59	14.67	129379
2017-12-01	14.66	14.76	14.65	14.76	84318
2017-12-04	14.64	14.65	14.58	14.59	141764
2017-12-05	14.62	14.71	14.60	14.71	101904
2017-12-06	14.71	14.77	14.68	14.76	56557
2017-12-07	14.76	14.79	14.72	14.79	51016
2017-12-08	14.74	14.79	14.66	14.72	90420
2017-12-11	14.70	14.75	14.65	14.75	60828
2017-12-12	14.72	14.72	14.53	14.54	103932
2017-12-13	14.53	14.55	14.48	14.52	117346
2017-12-14	14.54	14.54	14.47	14.54	90559
2017-12-15	14.53	14.53	14.40	14.47	178233
2017-12-18	14.43	14.49	14.39	14.42	104827
2017-12-19	14.41	14.41	14.31	14.31	115119
2017-12-20	14.26	14.32	14.25	14.32	103077
2017-12-21	14.28	14.33	14.25	14.28	115641
2017-12-22	14.26	14.36	14.26	14.35	90725
2017-12-26	14.40	14.40	14.30	14.31	78249
2017-12-27	14.31	14.35	14.28	14.28	171197
2017-12-28	14.28	14.30	14.24	14.25	160747
2017-12-29	14.25	14.25	14.17	14.20	197959
2018-01-02	14.18	14.25	14.14	14.25	125108
2018-01-03	14.26	14.33	14.23	14.30	109736
2018-01-04	14.27	14.32	14.26	14.32	68921
2018-01-05	14.36	14.36	14.30	14.35	101744
2018-01-08	14.33	14.36	14.30	14.36	72503
2018-01-09	14.35	14.35	14.27	14.27	57067
2018-01-10	14.24	14.24	14.21	14.23	67988
2018-01-11	14.25	14.25	14.21	14.17	76504
2018-01-12	14.20	14.20	14.05	14.10	98771
2018-01-16	14.11	14.14	14.00	14.03	175354
2018-01-17	14.03	14.06	14.03	14.05	89666
2018-01-18	14.02	14.06	14.00	14.03	68238
2018-01-19	14.06	14.06	13.99	14.01	58714
2018-01-22	13.99	14.04	13.99	14.01	71936
2018-01-23	14.00	14.02	13.98	13.98	94682
2018-01-24	14.01	14.01	13.91	13.91	113173
2018-01-25	13.91	13.95	13.85	13.87	162409
2018-01-26	13.87	13.88	13.75	13.76	178069
2018-01-29	13.73	13.75	13.55	13.58	295275
2018-01-30	13.55	13.55	13.47	13.53	353318
2018-01-31	13.55	13.58	13.52	13.57	136235
2018-02-01	13.54	13.58	13.51	13.51	95086
2018-02-02	13.49	13.50	13.43	13.46	194703
2018-02-05	13.40	13.48	13.27	13.28	242501
2018-02-06	13.30	13.40	13.30	13.38	210563
2018-02-07	13.35	13.51	13.35	13.47	87147
2018-02-08	13.42	13.50	13.42	13.47	146979
2018-02-09	13.41	13.47	13.37	13.45	102351
2018-02-12	13.46	13.46	13.42	13.45	51337
2018-02-13	13.45	13.55	13.44	13.47	115869
2018-02-14	13.44	13.53	13.44	13.51	149924
2018-02-15	13.48	13.53	13.45	13.51	160422
2018-02-16	13.50	13.50	13.44	13.44	95741
2018-02-20	13.44	13.48	13.40	13.41	73092
2018-02-21	13.41	13.45	13.38	13.41	55657
2018-02-22	13.39	13.43	13.33	13.33	72905
2018-02-23	13.34	13.40	13.31	13.40	133877
2018-02-26	13.44	13.44	13.39	13.42	73191
2018-02-27	13.46	13.46	13.32	13.35	130626
2018-02-28	13.35	13.38	13.33	13.35	99349
2018-03-01	13.39	13.39	13.28	13.28	184088
2018-03-02	13.30	13.34	13.29	13.30	136267
2018-03-05	13.29	13.35	13.29	13.34	111265
2018-03-06	13.38	13.39	13.35	13.35	69340
2018-03-07	13.33	13.39	13.33	13.35	53762
2018-03-08	13.34	13.41	13.34	13.38	46388
2018-03-09	13.38	13.40	13.33	13.38	118053
2018-03-12	13.42	13.48	13.30	13.36	83165
2018-03-13	13.36	13.39	13.32	13.32	129506
2018-03-14	13.30	13.31	13.28	13.31	95685
2018-03-15	13.31	13.31	13.22	13.23	71681
2018-03-16	13.20	13.26	13.20	13.23	59357
2018-03-19	13.20	13.22	13.19	13.20	136439
2018-03-20	13.14	13.18	13.12	13.15	93198
2018-03-21	13.13	13.18	13.10	13.17	80797
2018-03-22	13.11	13.20	13.11	13.16	132736
2018-03-23	13.14	13.14	13.12	13.13	100546
2018-03-26	13.12	13.20	13.10	13.16	93597
2018-03-27	13.14	13.15	13.05	13.05	175907
2018-03-28	13.05	13.14	13.05	13.14	98852
2018-03-29	13.12	13.23	13.12	13.19	159333
2018-04-02	13.20	13.25	13.13	13.22	97793
2018-04-03	13.22	13.23	13.16	13.21	87609
2018-04-04	13.17	13.25	13.17	13.23	59766
2018-04-05	13.21	13.26	13.19	13.19	90151
2018-04-06	13.17	13.28	13.17	13.17	118841
2018-04-09	13.18	13.26	13.17	13.26	84648
2018-04-10	13.22	13.25	13.18	13.23	106472
2018-04-11	13.23	13.31	13.23	13.31	80740
2018-04-12	13.31	13.32	13.23	13.23	94176
2018-04-13	13.24	13.24	13.13	13.16	68427
2018-04-16	13.12	13.17	13.12	13.16	91607
2018-04-17	13.17	13.17	13.08	13.13	98145
2018-04-18	13.12	13.13	13.07	13.10	149972
2018-04-19	13.07	13.10	13.05	13.07	33762
2018-04-20	13.04	13.10	13.04	13.10	75968
2018-04-23	13.06	13.09	13.06	13.07	47577
2018-04-24	13.07	13.08	13.05	13.05	77844
2018-04-25	13.05	13.05	12.99	13.01	110625
2018-04-26	13.01	13.04	13.00	13.00	80004
2018-04-27	13.05	13.09	13.04	13.08	79872
2018-04-30	13.08	13.13	13.07	13.13	73041
2018-05-01	13.15	13.18	13.09	13.11	81234
2018-05-02	13.14	13.15	13.08	13.11	91271
2018-05-03	13.13	13.16	13.10	13.13	56753
2018-05-04	13.16	13.17	13.12	13.15	64496
2018-05-07	13.11	13.16	13.11	13.15	114389
2018-05-08	13.13	13.18	13.12	13.18	74072
2018-05-09	13.16	13.21	13.14	13.15	53549
2018-05-10	13.17	13.23	13.17	13.18	63470
2018-05-11	13.19	13.20	13.14	13.14	168489
2018-05-14	13.12	13.15	13.07	13.11	73754
2018-05-15	13.08	13.10	13.06	13.07	49922
2018-05-16	13.06	13.12	13.05	13.07	57037
2018-05-17	13.09	13.11	13.05	13.08	70976
2018-05-18	13.07	13.10	13.07	13.08	74737
2018-05-21	13.10	13.13	13.08	13.13	75208
2018-05-22	13.12	13.12	13.06	13.08	99957
2018-05-23	13.09	13.13	13.07	13.10	77860
2018-05-24	13.11	13.15	13.10	13.11	104212
2018-05-25	13.13	13.17	13.11	13.15	109209
2018-05-29	13.16	13.25	13.16	13.25	107083
2018-05-30	13.24	13.26	13.19	13.22	98835
2018-05-31	13.23	13.30	13.21	13.30	63499
2018-06-01	13.30	13.32	13.24	13.32	98437
2018-06-04	13.31	13.31	13.22	13.26	102473
2018-06-05	13.23	13.31	13.21	13.30	142044
2018-06-06	13.27	13.29	13.24	13.29	55691
2018-06-07	13.30	13.30	13.24	13.30	56936
2018-06-08	13.28	13.30	13.26	13.26	57675
2018-06-11	13.26	13.30	13.26	13.28	104364
2018-06-12	13.29	13.32	13.27	13.29	82815
2018-06-13	13.32	13.35	13.29	13.26	41512
2018-06-14	13.27	13.28	13.22	13.23	54850
2018-06-15	13.23	13.25	13.20	13.20	40298
2018-06-18	13.25	13.25	13.20	13.22	29245
2018-06-19	13.22	13.25	13.20	13.24	86044
2018-06-20	13.22	13.26	13.21	13.24	57033
2018-06-21	13.24	13.31	13.24	13.28	71066
2018-06-22	13.26	13.29	13.22	13.23	58594
2018-06-25	13.29	13.31	13.20	13.24	62992
2018-06-26	13.21	13.24	13.20	13.20	63937
2018-06-27	13.21	13.24	13.19	13.20	75946
2018-06-28	13.17	13.21	13.17	13.17	68268
2018-06-29	13.18	13.26	13.18	13.19	67481
2018-07-02	13.24	13.29	13.19	13.22	180386
2018-07-03	13.20	13.20	13.12	13.13	238735
2018-07-05	13.11	13.18	13.11	13.18	112871
2018-07-06	13.17	13.23	13.15	13.21	64445
2018-07-09	13.26	13.26	13.14	13.15	66793
2018-07-10	13.17	13.18	13.11	13.11	62255
2018-07-11	13.12	13.18	13.11	13.18	53807
2018-07-12	13.13	13.22	13.13	13.15	38487
2018-07-13	13.16	13.20	13.14	13.18	56434
2018-07-16	13.16	13.17	13.14	13.15	54160
2018-07-17	13.15	13.18	13.15	13.16	30906
2018-07-18	13.16	13.20	13.15	13.19	45244
2018-07-19	13.20	13.23	13.18	13.23	37347
2018-07-20	13.24	13.24	13.20	13.22	22634
2018-07-23	13.20	13.20	13.17	13.20	64164
2018-07-24	13.18	13.20	13.12	13.18	63733
2018-07-25	13.18	13.20	13.15	13.17	80085
2018-07-26	13.15	13.19	13.13	13.13	68879
2018-07-27	13.13	13.18	13.13	13.15	53087
2018-07-30	13.12	13.18	13.08	13.11	71027
2018-07-31	13.08	13.12	13.06	13.07	88536
2018-08-01	13.05	13.12	13.00	13.01	108863
2018-08-02	13.09	13.09	13.01	13.05	55770
2018-08-03	13.11	13.16	13.06	13.16	98265
2018-08-06	13.13	13.25	13.09	13.13	75585
2018-08-07	13.13	13.17	13.10	13.11	71477
2018-08-08	13.10	13.13	13.08	13.11	69351
2018-08-09	13.14	13.14	13.06	13.06	68400
2018-08-10	13.08	13.16	13.08	13.16	41386
2018-08-13	13.12	13.22	13.12	13.17	74642
2018-08-14	13.18	13.26	13.14	13.21	104021
2018-08-15	13.22	13.27	13.19	13.19	69351
2018-08-16	13.21	13.22	13.10	13.18	67454
2018-08-17	13.20	13.20	13.15	13.20	37017
2018-08-20	13.19	13.19	13.13	13.13	100673
2018-08-21	13.13	13.13	13.06	13.10	130014
2018-08-22	13.11	13.20	13.10	13.20	61155
2018-08-23	13.13	13.18	13.09	13.12	80160
2018-08-24	13.21	13.21	13.10	13.15	98533
2018-08-27	13.11	13.15	13.06	13.06	120278
2018-08-28	13.10	13.12	13.01	13.02	110982
2018-08-29	12.97	13.06	12.97	13.02	136241
2018-08-30	13.04	13.07	13.00	13.07	80477
2018-08-31	13.06	13.07	13.03	13.03	64626
2018-09-04	13.03	13.06	13.00	13.06	92603
2018-09-05	13.06	13.09	12.97	13.09	99122
2018-09-06	13.08	13.09	13.00	13.02	72859
2018-09-07	13.05	13.08	12.99	13.04	69371
2018-09-10	13.03	13.07	13.02	13.06	45249
2018-09-11	13.02	13.07	12.98	12.99	89521
2018-09-12	13.06	13.06	12.99	12.96	36104
2018-09-13	12.96	12.98	12.91	12.91	42884
2018-09-14	12.94	12.96	12.83	12.92	115109
2018-09-17	12.90	12.90	12.77	12.77	94985
2018-09-18	12.75	12.84	12.75	12.75	87033
2018-09-19	12.76	12.81	12.68	12.69	105495
2018-09-20	12.65	12.71	12.58	12.58	147229
2018-09-21	12.63	12.63	12.58	12.61	103697
2018-09-24	12.65	12.65	12.55	12.55	80671
2018-09-25	12.58	12.58	12.49	12.51	128621
2018-09-26	12.50	12.56	12.49	12.52	105310
2018-09-27	12.55	12.62	12.55	12.59	119460
2018-09-28	12.62	12.65	12.56	12.56	75163
2018-10-01	12.59	12.60	12.55	12.55	71101
2018-10-02	12.54	12.56	12.49	12.52	121995
2018-10-03	12.50	12.55	12.44	12.49	146523
2018-10-04	12.47	12.47	12.38	12.44	154995
2018-10-05	12.40	12.44	12.38	12.39	90966
2018-10-08	12.37	12.43	12.28	12.29	131589
2018-10-09	12.32	12.35	12.29	12.34	95357
2018-10-10	12.31	12.36	12.29	12.31	108385
2018-10-11	12.30	12.34	12.30	12.29	100095
2018-10-12	12.30	12.30	12.19	12.20	168283
2018-10-15	12.23	12.26	12.19	12.19	178952
2018-10-16	12.25	12.25	12.20	12.24	96833
2018-10-17	12.24	12.39	12.24	12.27	118587
2018-10-18	12.21	12.27	12.21	12.23	108944
2018-10-19	12.23	12.30	12.23	12.29	125309
2018-10-22	12.27	12.35	12.27	12.32	115870
2018-10-23	12.28	12.39	12.28	12.38	122289
2018-10-24	12.39	12.44	12.36	12.36	112352
2018-10-25	12.33	12.39	12.32	12.32	120740
2018-10-26	12.33	12.35	12.29	12.32	189414
2018-10-29	12.30	12.34	12.30	12.32	141438
2018-10-30	12.32	12.32	12.23	12.29	102991
2018-10-31	12.26	12.31	12.26	12.28	129238
2018-11-01	12.33	12.33	12.27	12.33	90907
2018-11-02	12.33	12.35	12.30	12.32	117459
2018-11-05	12.36	12.38	12.28	12.30	80067
2018-11-06	12.28	12.33	12.28	12.29	74588
2018-11-07	12.30	12.37	12.30	12.36	195627
2018-11-08	12.34	12.42	12.34	12.40	207148
2018-11-09	12.40	12.45	12.40	12.43	53760
2018-11-12	12.43	12.50	12.42	12.46	106517
2018-11-13	12.46	12.52	12.45	12.42	78031
2018-11-14	12.44	12.47	12.39	12.45	93633
2018-11-15	12.45	12.46	12.41	12.45	70650
2018-11-16	12.45	12.50	12.40	12.45	175122
2018-11-19	12.43	12.48	12.40	12.44	124997
2018-11-20	12.39	12.47	12.37	12.46	118866
2018-11-21	12.45	12.48	12.40	12.44	79344
2018-11-23	12.47	12.47	12.45	12.46	32612
2018-11-26	12.47	12.47	12.41	12.41	84867
2018-11-27	12.40	12.42	12.36	12.39	180366
2018-11-28	12.38	12.50	12.37	12.47	148530
2018-11-29	12.46	12.57	12.46	12.52	118520
2018-11-30	12.54	12.60	12.50	12.58	163712
2018-12-03	12.60	12.71	12.57	12.62	170887
2018-12-04	12.68	12.74	12.61	12.73	157700
2018-12-06	12.71	12.81	12.65	12.67	227801
2018-12-07	12.69	12.71	12.63	12.71	91393
2018-12-10	12.75	12.82	12.71	12.78	110872
2018-12-11	12.80	12.80	12.66	12.61	121554
2018-12-12	12.64	12.66	12.56	12.61	193390
2018-12-13	12.57	12.58	12.50	12.51	194111
2018-12-14	12.54	12.55	12.34	12.46	350085
2018-12-17	12.43	12.45	12.29	12.33	289124
2018-12-18	12.33	12.42	12.32	12.36	217754
2018-12-19	12.34	12.39	12.31	12.34	320723
2018-12-20	12.36	12.38	12.09	12.20	451487
2018-12-21	12.22	12.26	12.17	12.21	429302
2018-12-24	12.25	12.28	12.19	12.24	148659
2018-12-26	12.23	12.25	12.17	12.20	348178
2018-12-27	12.21	12.28	12.20	12.20	455436
2018-12-28	12.21	12.30	12.21	12.29	327668
2018-12-31	12.29	12.38	12.29	12.33	403185
2019-01-02	12.34	12.60	12.34	12.60	86043
2019-01-03	12.59	12.68	12.59	12.63	116310
2019-01-04	12.59	12.69	12.57	12.67	57766
2019-01-07	12.71	12.76	12.69	12.75	90946
2019-01-08	12.76	12.80	12.72	12.72	126004
2019-01-09	12.72	12.80	12.72	12.78	58061
2019-01-10	12.78	12.89	12.78	12.89	118325
2019-01-11	12.90	12.97	12.86	12.92	129534
2019-01-14	12.88	12.94	12.85	12.92	78334
2019-01-15	12.92	12.92	12.85	12.88	72237
2019-01-16	12.85	12.88	12.83	12.88	106714
2019-01-17	12.88	12.91	12.80	12.82	77486
2019-01-18	12.81	12.86	12.80	12.80	195203
2019-01-22	12.81	12.86	12.81	12.83	69227
2019-01-23	12.82	12.83	12.76	12.82	108301
2019-01-24	12.82	12.85	12.81	12.84	199256
2019-01-25	12.85	12.85	12.81	12.84	126547
2019-01-28	12.84	12.86	12.78	12.80	106587
2019-01-29	12.81	13.02	12.80	12.86	263347
2019-01-30	12.85	12.91	12.81	12.82	203388
2019-01-31	12.82	12.85	12.79	12.80	328731
2019-02-01	12.81	12.84	12.77	12.77	242959
2019-02-04	12.77	12.84	12.77	12.80	160830
2019-02-05	12.81	12.84	12.77	12.79	130720
2019-02-06	12.81	12.85	12.80	12.81	78490
2019-02-07	12.84	12.84	12.80	12.80	86725
2019-02-08	12.82	12.92	12.82	12.91	48136
2019-02-11	12.93	12.93	12.85	12.90	77562
2019-02-12	12.88	12.96	12.85	12.90	74315
2019-02-13	12.89	12.92	12.87	12.85	75088
2019-02-14	12.83	12.90	12.83	12.88	42502
2019-02-15	12.85	12.91	12.85	12.91	44573
2019-02-19	12.91	12.93	12.86	12.90	63080
2019-02-20	12.93	12.97	12.91	12.97	93768
2019-02-21	12.94	12.95	12.89	12.93	72747
2019-02-22	12.95	12.97	12.88	12.92	134401
2019-02-25	12.90	13.00	12.89	13.00	129047
2019-02-26	12.99	13.00	12.95	12.95	58047
2019-02-27	12.95	13.04	12.95	13.01	60764
2019-02-28	13.05	13.08	13.01	13.08	123798
2019-03-01	13.09	13.11	13.05	13.10	101006
2019-03-04	13.12	13.13	13.08	13.10	169502
2019-03-05	13.10	13.10	13.06	13.09	86064
2019-03-06	13.07	13.13	13.05	13.07	83885
2019-03-07	13.07	13.13	13.07	13.12	81818
2019-03-08	13.16	13.17	13.13	13.17	89131
2019-03-11	13.19	13.20	13.17	13.20	41866
2019-03-12	13.19	13.24	13.15	13.24	143038
2019-03-13	13.21	13.27	13.21	13.20	93167
2019-03-14	13.18	13.23	13.13	13.15	109396
2019-03-15	13.14	13.19	13.13	13.13	36656
2019-03-18	13.17	13.19	13.12	13.17	109556
2019-03-19	13.18	13.21	13.15	13.18	61595
2019-03-20	13.21	13.21	13.16	13.20	107202
2019-03-21	13.21	13.25	13.20	13.25	116689
2019-03-22	13.30	13.34	13.26	13.29	114112
2019-03-25	13.29	13.29	13.24	13.25	138846
2019-03-26	13.27	13.28	13.23	13.25	63627
2019-03-27	13.26	13.31	13.25	13.29	94070
2019-03-28	13.31	13.31	13.25	13.28	65427
2019-03-29	13.27	13.27	13.19	13.25	182294
2019-04-01	13.27	13.27	13.20	13.24	65094
2019-04-02	13.28	13.34	13.24	13.34	109146
2019-04-03	13.33	13.35	13.32	13.35	47847
2019-04-04	13.35	13.35	13.31	13.32	40549
2019-04-05	13.31	13.35	13.26	13.31	77833
2019-04-08	13.33	13.34	13.25	13.32	125570
2019-04-09	13.34	13.37	13.28	13.36	54445
2019-04-10	13.36	13.37	13.35	13.37	58293
2019-04-11	13.37	13.40	13.34	13.35	140713
2019-04-12	13.33	13.33	13.30	13.32	106464
2019-04-15	13.33	13.35	13.31	13.35	47899
2019-04-16	13.31	13.32	13.11	13.23	112556
2019-04-17	13.22	13.28	13.18	13.28	40056
2019-04-18	13.28	13.28	13.25	13.25	42800
2019-04-22	13.25	13.26	13.20	13.23	75786
2019-04-23	13.24	13.29	13.23	13.25	92270
2019-04-24	13.28	13.32	13.27	13.28	47686
2019-04-25	13.33	13.33	13.28	13.32	47614
2019-04-26	13.31	13.38	13.31	13.37	60476
2019-04-29	13.39	13.41	13.34	13.34	48934
2019-04-30	13.38	13.41	13.38	13.40	37128
2019-05-01	13.44	13.44	13.38	13.41	127660
2019-05-02	13.41	13.45	13.37	13.40	101348
2019-05-03	13.46	13.49	13.43	13.49	64419
2019-05-06	13.48	13.52	13.44	13.45	75676
2019-05-07	13.48	13.48	13.42	13.44	99725
2019-05-08	13.43	13.49	13.42	13.46	57013
2019-05-09	13.50	13.51	13.45	13.47	103083
2019-05-10	13.44	13.50	13.44	13.47	116057
2019-05-13	13.47	13.53	13.44	13.42	71809
2019-05-14	13.42	13.46	13.38	13.39	68438
2019-05-15	13.45	13.48	13.43	13.45	92125
2019-05-16	13.47	13.51	13.43	13.51	57962
2019-05-17	13.49	13.54	13.49	13.49	62858
2019-05-20	13.49	13.50	13.45	13.47	25392
2019-05-21	13.51	13.51	13.44	13.45	47230
2019-05-22	13.45	13.49	13.41	13.45	101931
2019-05-23	13.44	13.50	13.44	13.47	61386
2019-05-24	13.53	13.53	13.43	13.47	59028
2019-05-28	13.50	13.50	13.43	13.45	87606
2019-05-29	13.47	13.50	13.46	13.46	64972
2019-05-30	13.48	13.49	13.45	13.48	41180
2019-05-31	13.48	13.49	13.43	13.46	86216
2019-06-03	13.46	13.52	13.44	13.44	108370
2019-06-04	13.43	13.47	13.40	13.44	121406
2019-06-05	13.42	13.48	13.42	13.47	95843
2019-06-06	13.45	13.55	13.45	13.52	113524
2019-06-07	13.52	13.60	13.52	13.54	91232
2019-06-10	13.53	13.62	13.53	13.60	83035
2019-06-11	13.63	13.65	13.60	13.64	115839
2019-06-12	13.68	13.68	13.61	13.60	82816
2019-06-13	13.62	13.62	13.55	13.57	113722
2019-06-14	13.58	13.63	13.56	13.57	81188
2019-06-17	13.58	13.63	13.56	13.58	145952
2019-06-18	13.63	13.63	13.57	13.57	60830
2019-06-19	13.56	13.63	13.55	13.63	65671
2019-06-20	13.65	13.67	13.62	13.63	72448
2019-06-21	13.68	13.68	13.61	13.62	154204
2019-06-24	13.65	13.66	13.61	13.66	102666
2019-06-25	13.63	13.67	13.61	13.61	64020
2019-06-26	13.62	13.65	13.61	13.62	149754
2019-06-27	13.65	13.68	13.64	13.67	128655
2019-06-28	13.66	13.67	13.63	13.65	62730
2019-07-01	13.70	13.70	13.63	13.66	63871
2019-07-02	13.64	13.66	13.60	13.66	116585
2019-07-03	13.67	13.67	13.63	13.65	29633
2019-07-05	13.62	13.65	13.60	13.64	106705
2019-07-08	13.65	13.67	13.62	13.66	63327
2019-07-09	13.68	13.70	13.65	13.68	119147
2019-07-10	13.68	13.72	13.68	13.71	97270
2019-07-11	13.76	13.78	13.70	13.71	120373
2019-07-12	13.73	13.76	13.70	13.75	151028
2019-07-15	13.73	13.78	13.73	13.75	94031
2019-07-16	13.75	13.76	13.74	13.75	120688
2019-07-17	13.77	13.80	13.70	13.73	52882
2019-07-18	13.74	13.74	13.67	13.70	82681
2019-07-19	13.70	13.77	13.70	13.75	65420
2019-07-22	13.74	13.77	13.72	13.75	49258
2019-07-23	13.77	13.79	13.75	13.77	84273
2019-07-24	13.80	13.84	13.78	13.84	105501
2019-07-25	13.84	13.89	13.84	13.85	134809
2019-07-26	13.85	13.90	13.85	13.88	69832
2019-07-29	13.90	13.93	13.89	13.92	97329
2019-07-30	13.94	13.97	13.94	13.97	93471
2019-07-31	13.96	14.01	13.96	14.00	127309
2019-08-01	14.05	14.11	14.00	14.11	92002
2019-08-02	14.10	14.16	14.09	14.13	85206
2019-08-05	14.15	14.18	14.14	14.15	69386
2019-08-06	14.16	14.23	14.16	14.20	88637
2019-08-07	14.24	14.30	14.23	14.25	392606
2019-08-08	14.29	14.29	14.18	14.25	66684
2019-08-09	14.26	14.30	14.26	14.29	42606
2019-08-12	14.32	14.37	14.28	14.28	98649
2019-08-13	14.36	14.36	14.26	14.23	90610
2019-08-14	14.26	14.30	14.22	14.24	67041
2019-08-15	14.26	14.31	14.24	14.29	67354
2019-08-16	14.32	14.32	14.25	14.30	62980
2019-08-19	14.28	14.31	14.25	14.26	91329
2019-08-20	14.24	14.32	14.24	14.31	66079
2019-08-21	14.28	14.28	14.22	14.27	77852
2019-08-22	14.25	14.31	14.23	14.29	49087
2019-08-23	14.28	14.34	14.21	14.30	131544
2019-08-26	14.28	14.34	14.21	14.25	119760
2019-08-27	14.27	14.29	14.25	14.28	58113
2019-08-28	14.30	14.31	14.26	14.27	74171
2019-08-29	14.25	14.27	14.21	14.22	78239
2019-08-30	14.22	14.28	14.20	14.25	63732
2019-09-03	14.27	14.32	14.26	14.32	98726
2019-09-04	14.30	14.38	14.28	14.38	73954
2019-09-05	14.37	14.38	14.28	14.28	76691
2019-09-06	14.27	14.34	14.25	14.29	50931
2019-09-09	14.27	14.29	14.13	14.22	104028
2019-09-10	14.21	14.25	14.19	14.20	106588
2019-09-11	14.20	14.23	14.04	14.08	135467
2019-09-12	14.07	14.11	13.97	13.95	121588
2019-09-13	13.90	13.92	13.61	13.71	228706
2019-09-16	13.75	13.81	13.68	13.73	50404
2019-09-17	13.73	13.79	13.71	13.72	87927
2019-09-18	13.76	13.82	13.76	13.81	53816
2019-09-19	13.93	13.93	13.62	13.80	181387
2019-09-20	13.83	13.87	13.80	13.86	79765
2019-09-23	13.87	13.96	13.86	13.95	122810
2019-09-24	13.97	13.98	13.91	13.97	55894
2019-09-25	13.99	13.99	13.92	13.93	75313
2019-09-26	13.98	14.00	13.96	14.00	48204
2019-09-27	14.01	14.10	14.01	14.08	68907
2019-09-30	14.12	14.14	14.06	14.12	56663
2019-10-01	14.10	14.17	14.06	14.13	59770
2019-10-02	14.17	14.20	14.14	14.18	25300
2019-10-03	14.16	14.21	14.12	14.15	170572
2019-10-04	14.13	14.17	14.12	14.14	53372
2019-10-07	14.14	14.19	14.11	14.12	45091
2019-10-08	14.14	14.19	14.11	14.13	42482
2019-10-09	14.16	14.19	14.15	14.16	29238
2019-10-10	14.15	14.17	14.10	14.08	36108
2019-10-11	14.07	14.07	13.99	13.99	40237
2019-10-14	14.06	14.06	13.95	13.97	46641
2019-10-15	14.00	14.02	13.89	13.93	87367
2019-10-16	13.94	13.96	13.90	13.96	62823
2019-10-17	13.98	13.98	13.90	13.97	60203
2019-10-18	13.95	13.96	13.89	13.95	37843
2019-10-21	13.92	13.93	13.85	13.91	62991
2019-10-22	13.88	13.94	13.88	13.92	39000
2019-10-23	13.92	14.00	13.89	13.95	152340
2019-10-24	13.97	14.01	13.97	14.01	59094
2019-10-25	13.96	14.00	13.96	13.99	31468
2019-10-28	13.98	13.98	13.93	13.95	64809
2019-10-29	13.98	13.99	13.93	13.99	47713
2019-10-30	13.95	14.03	13.95	14.02	92015
2019-10-31	14.03	14.13	14.03	14.12	39259
2019-11-01	14.13	14.13	14.05	14.06	75629
2019-11-04	14.05	14.06	14.01	14.02	33494
2019-11-05	14.03	14.04	13.98	13.99	58899
2019-11-06	13.99	14.06	13.99	14.05	39315
2019-11-07	14.06	14.07	13.98	14.04	60671
2019-11-08	13.97	14.06	13.96	13.97	74209
2019-11-11	13.92	13.98	13.92	13.96	68106
2019-11-12	13.95	13.97	13.87	13.97	70916
2019-11-13	13.99	14.00	13.90	13.87	68056
2019-11-14	13.87	13.93	13.87	13.90	107960
2019-11-15	13.88	13.95	13.88	13.93	34103
2019-11-18	13.95	13.97	13.85	13.93	63106
2019-11-19	13.91	13.99	13.91	13.98	32515
2019-11-20	14.01	14.07	14.01	14.07	44881
2019-11-21	14.10	14.10	13.94	13.94	69182
2019-11-22	13.96	13.98	13.91	13.92	64009
2019-11-25	13.92	14.04	13.92	14.04	103125
2019-11-26	14.03	14.05	14.00	14.00	72246
2019-11-27	13.97	14.02	13.93	13.93	52229
2019-11-29	13.91	13.99	13.91	13.94	27638
2019-12-02	13.92	13.93	13.85	13.88	74683
2019-12-03	13.89	13.97	13.89	13.91	116655
2019-12-04	13.90	13.97	13.89	13.92	99251
2019-12-05	13.92	13.98	13.92	13.98	57935
2019-12-06	13.98	14.02	13.97	14.02	102577
2019-12-09	14.04	14.09	14.04	14.05	77277
2019-12-10	14.04	14.12	14.04	14.09	69243
2019-12-11	14.06	14.09	14.02	14.03	101223
2019-12-12	14.04	14.08	13.97	13.94	56777
2019-12-13	13.97	13.98	13.90	13.93	109083
2019-12-16	13.91	13.97	13.88	13.88	59092
2019-12-17	13.91	13.94	13.85	13.86	162195
2019-12-18	13.82	13.86	13.82	13.84	187461
2019-12-19	13.84	13.88	13.81	13.87	157447
2019-12-20	13.87	13.95	13.87	13.95	106433
2019-12-23	13.96	13.98	13.93	13.95	105267
2019-12-24	13.96	13.98	13.93	13.93	30275
2019-12-26	13.98	14.01	13.92	13.92	103348
2019-12-27	13.93	14.00	13.93	13.98	84535
2019-12-30	13.93	14.00	13.91	13.92	241166
2019-12-31	13.92	13.99	13.92	13.99	91200
2020-01-02	13.99	14.09	13.98	14.06	110640
2020-01-03	14.08	14.16	14.08	14.14	84507
2020-01-06	14.16	14.19	14.16	14.17	61802
2020-01-07	14.18	14.24	14.17	14.22	60130
2020-01-08	14.23	14.28	14.23	14.26	151056
2020-01-09	14.23	14.27	14.18	14.21	137932
2020-01-10	14.22	14.25	14.22	14.23	30524
2020-01-13	14.24	14.25	14.22	14.20	110952
2020-01-14	14.18	14.28	14.18	14.27	109593
2020-01-15	14.27	14.32	14.27	14.32	106906
2020-01-16	14.32	14.32	14.25	14.27	26440
2020-01-17	14.26	14.30	14.24	14.30	98381
2020-01-21	14.31	14.33	14.28	14.30	61711
2020-01-22	14.29	14.38	14.29	14.30	109755
2020-01-23	14.37	14.39	14.37	14.38	26786
2020-01-24	14.35	14.41	14.35	14.38	58962
2020-01-27	14.40	14.45	14.40	14.44	82406
2020-01-28	14.45	14.47	14.43	14.44	32188
2020-01-29	14.43	14.48	14.42	14.48	88292
2020-01-30	14.50	14.50	14.48	14.49	78414
2020-01-31	14.51	14.53	14.44	14.48	133577
2020-02-03	14.50	14.53	14.46	14.47	75584
2020-02-04	14.45	14.49	14.41	14.49	79871
2020-02-05	14.46	14.46	14.39	14.40	143442
2020-02-06	14.39	14.44	14.38	14.44	52171
2020-02-07	14.46	14.52	14.44	14.52	113907
2020-02-10	14.52	14.54	14.48	14.53	63755
2020-02-11	14.53	14.54	14.51	14.52	36615
2020-02-12	14.52	14.54	14.47	14.44	55499
2020-02-13	14.46	14.46	14.37	14.37	86073
2020-02-14	14.39	14.44	14.38	14.39	50892
2020-02-18	14.39	14.42	14.39	14.42	51531
2020-02-19	14.44	14.49	14.40	14.49	68704
2020-02-20	14.50	14.51	14.48	14.50	41807
2020-02-21	14.52	14.54	14.50	14.50	68478
2020-02-24	14.50	14.65	14.50	14.65	83138
2020-02-25	14.65	14.68	14.61	14.62	66201
2020-02-26	14.59	14.63	14.50	14.50	66261
2020-02-27	14.51	14.52	14.41	14.42	90489
2020-02-28	14.42	14.42	14.20	14.35	517854
2020-03-02	14.32	14.50	14.32	14.44	148000
2020-03-03	14.45	14.60	14.45	14.58	134686
2020-03-04	14.58	14.67	14.50	14.67	76700
2020-03-05	14.65	14.69	14.60	14.61	61991
2020-03-06	14.61	14.69	14.57	14.69	145352
2020-03-09	14.65	14.66	14.44	14.49	182171
2020-03-10	14.66	14.66	14.30	14.33	194160
2020-03-11	14.33	14.33	13.81	13.84	184486
2020-03-12	13.48	13.53	12.60	12.80	449737
2020-03-13	13.12	13.64	12.83	13.42	269256
2020-03-16	12.95	13.25	12.95	13.11	163600
2020-03-17	13.20	13.20	12.80	12.84	224405
2020-03-18	12.59	12.59	10.76	11.15	299130
2020-03-19	10.93	11.94	10.91	11.48	151603
2020-03-20	11.50	12.39	11.48	12.16	283112
2020-03-23	11.90	11.94	11.19	11.38	302597
2020-03-24	11.52	11.97	11.52	11.95	186506
2020-03-25	12.01	12.95	12.01	12.82	251721
2020-03-26	12.78	13.48	12.78	13.27	273233
2020-03-27	13.26	13.34	13.01	13.15	133932
2020-03-30	13.18	13.38	13.18	13.32	214623
2020-03-31	13.32	13.39	13.19	13.33	151386
2020-04-01	13.19	13.27	12.95	12.98	66290
2020-04-02	12.94	12.97	12.69	12.92	62199
2020-04-03	12.82	12.93	12.57	12.72	274608
2020-04-06	12.76	12.99	12.76	12.98	102456
2020-04-07	13.12	13.33	13.00	13.33	115916
2020-04-08	13.39	13.39	13.27	13.37	81716
2020-04-09	13.40	13.64	13.36	13.51	188100
2020-04-13	13.48	13.48	13.30	13.31	139596
2020-04-14	13.36	13.47	13.31	13.36	165201
2020-04-15	13.33	13.41	13.31	13.38	132846
2020-04-16	13.32	13.42	13.27	13.30	66876
2020-04-17	13.38	13.38	13.26	13.28	49667
2020-04-20	13.25	13.28	13.18	13.20	120410
2020-04-21	13.04	13.20	13.04	13.10	48869
2020-04-22	13.22	13.22	13.04	13.10	118977
2020-04-23	13.05	13.06	12.87	12.87	55098
2020-04-24	12.83	12.86	12.71	12.79	126882
2020-04-27	12.73	12.77	12.58	12.58	267710
2020-04-28	12.62	12.70	12.50	12.55	273695
2020-04-29	12.63	12.78	12.60	12.70	121954
2020-04-30	12.77	12.77	12.67	12.70	100817
2020-05-01	12.73	12.79	12.68	12.78	67338
2020-05-04	12.85	12.86	12.78	12.85	75030
2020-05-05	12.90	12.93	12.83	12.89	65154
2020-05-06	12.87	12.93	12.87	12.93	61500
2020-05-07	12.93	13.03	12.93	12.95	93264
2020-05-08	13.00	13.03	12.95	13.02	103055
2020-05-11	13.03	13.04	12.99	12.99	49418
2020-05-12	12.98	13.05	12.97	13.01	92252
2020-05-13	12.96	13.05	12.91	12.90	87687
2020-05-14	12.85	12.95	12.79	12.91	79004
2020-05-15	12.90	12.96	12.84	12.90	119019
2020-05-18	12.94	12.97	12.88	12.90	49254
2020-05-19	12.94	12.96	12.89	12.94	90027
2020-05-20	12.93	13.04	12.93	13.04	53128
2020-05-21	13.09	13.09	13.02	13.07	28813
2020-05-22	13.08	13.20	13.06	13.19	30399
2020-05-26	13.21	13.26	13.15	13.23	84776
2020-05-27	13.29	13.56	13.26	13.51	141125
2020-05-28	13.58	13.75	13.54	13.67	136082
2020-05-29	13.78	13.78	13.62	13.72	110308
2020-06-01	13.76	13.80	13.70	13.71	106128
2020-06-02	13.83	13.90	13.72	13.74	80264
2020-06-03	13.71	13.88	13.71	13.88	65527
2020-06-04	13.83	13.89	13.76	13.87	78174
2020-06-05	13.87	13.94	13.77	13.77	53691
2020-06-08	13.77	13.92	13.77	13.89	97105
2020-06-09	13.92	13.95	13.84	13.84	66923
2020-06-10	13.94	14.00	13.85	13.97	96882
2020-06-11	13.97	14.17	13.81	13.76	86389
2020-06-12	13.84	13.94	13.80	13.94	84730
2020-06-15	13.80	13.98	13.80	13.98	48572
2020-06-16	13.93	14.12	13.93	14.07	61758
2020-06-17	14.15	14.16	14.01	14.02	30210
2020-06-18	14.08	14.08	13.96	14.03	32173
2020-06-19	14.06	14.11	14.03	14.10	90204
2020-06-22	14.06	14.12	14.05	14.12	57661
2020-06-23	14.08	14.15	14.08	14.15	56834
2020-06-24	14.15	14.16	14.09	14.14	83961
2020-06-25	14.15	14.16	14.11	14.15	110745
2020-06-26	14.16	14.17	14.10	14.13	60991
2020-06-29	14.16	14.16	14.09	14.11	97557
2020-06-30	14.14	14.17	14.10	14.13	87121
2020-07-01	14.16	14.17	14.11	14.14	108637
2020-07-02	14.17	14.18	14.12	14.15	39896
2020-07-06	14.15	14.17	14.13	14.15	36270
2020-07-07	14.16	14.18	14.14	14.17	49007
2020-07-08	14.19	14.20	14.15	14.15	113228
2020-07-09	14.18	14.20	14.11	14.12	68726
2020-07-10	14.14	14.19	14.13	14.18	70191
2020-07-13	14.19	14.25	14.17	14.14	107612
2020-07-14	14.14	14.20	14.14	14.20	50461
2020-07-15	14.25	14.25	14.21	14.24	73738
2020-07-16	14.16	14.28	14.16	14.24	33651
2020-07-17	14.27	14.31	14.24	14.26	40490
2020-07-20	14.26	14.40	14.26	14.39	101711
2020-07-21	14.39	14.56	14.39	14.50	200062
2020-07-22	14.45	14.57	14.45	14.53	93844
2020-07-23	14.55	14.58	14.49	14.52	112296
2020-07-24	14.57	14.57	14.52	14.56	133824
2020-07-27	14.53	14.61	14.53	14.58	180573
2020-07-28	14.61	14.64	14.54	14.60	79320
2020-07-29	14.62	14.64	14.57	14.58	554731
2020-07-30	14.62	14.63	14.53	14.63	39914
2020-07-31	14.69	14.69	14.62	14.67	60337
2020-08-03	14.69	14.77	14.64	14.75	118921
2020-08-04	14.80	14.84	14.76	14.84	152155
2020-08-05	14.86	14.86	14.80	14.85	53878
2020-08-06	14.87	14.90	14.85	14.90	116492
2020-08-07	14.95	14.97	14.90	14.95	58522
2020-08-10	14.92	15.00	14.90	14.95	184203
2020-08-11	14.99	14.99	14.95	14.97	63607
2020-08-12	14.97	15.04	14.97	14.97	129788
2020-08-13	14.99	14.99	14.78	14.91	148239
2020-08-14	14.88	14.95	14.88	14.91	334576
2020-08-17	14.91	14.92	14.83	14.84	88372
2020-08-18	14.79	14.84	14.73	14.78	70229
2020-08-19	14.74	14.75	14.68	14.70	42189
2020-08-20	14.69	14.72	14.60	14.61	35793
2020-08-21	14.64	14.64	14.56	14.60	45401
2020-08-24	14.63	14.63	14.56	14.58	82834
2020-08-25	14.56	14.56	14.51	14.54	48289
2020-08-26	14.54	14.56	14.47	14.51	40861
2020-08-27	14.51	14.54	14.24	14.36	84265
2020-08-28	14.36	14.47	14.36	14.47	29607
2020-08-31	14.49	14.61	14.40	14.43	104839
2020-09-01	14.48	14.54	14.45	14.50	61307
2020-09-02	14.58	14.61	14.49	14.50	39018
2020-09-03	14.52	14.53	14.37	14.45	90655
2020-09-04	14.50	14.50	14.20	14.25	119010
2020-09-08	14.17	14.24	14.13	14.15	80144
2020-09-09	14.22	14.42	14.19	14.42	76132
2020-09-10	14.46	14.52	14.44	14.52	27174
2020-09-11	14.55	14.57	14.51	14.50	48903
2020-09-14	14.48	14.55	14.41	14.42	25915
2020-09-15	14.45	14.49	14.36	14.40	39858
2020-09-16	14.37	14.48	14.37	14.37	24425
2020-09-17	14.35	14.40	14.31	14.34	32215
2020-09-18	14.37	14.37	14.22	14.28	186804
2020-09-21	14.31	14.31	14.15	14.15	34532
2020-09-22	14.12	14.22	14.10	14.13	69637
2020-09-23	14.09	14.14	13.91	13.94	178379
2020-09-24	13.90	13.95	13.82	13.89	135626
2020-09-25	13.86	13.98	13.79	13.98	115072
2020-09-28	13.94	14.03	13.91	14.01	80864
2020-09-29	14.01	14.04	13.99	13.99	55281
2020-09-30	14.01	14.01	13.93	13.98	51621
2020-10-01	13.94	14.09	13.91	14.07	96698
2020-10-02	13.96	14.09	13.96	14.04	87609
2020-10-05	14.10	14.16	13.98	14.10	61996
2020-10-06	14.05	14.12	14.03	14.08	66578
2020-10-07	14.15	14.24	14.08	14.17	49383
2020-10-08	14.20	14.22	14.13	14.20	49306
2020-10-09	14.28	14.28	14.16	14.25	61568
2020-10-12	14.31	14.31	14.25	14.29	38092
2020-10-13	14.26	14.38	14.26	14.33	51143
2020-10-14	14.33	14.37	14.22	14.35	77090
2020-10-15	14.31	14.40	14.29	14.36	62793
2020-10-16	14.36	14.37	14.29	14.34	33105
2020-10-19	14.36	14.36	14.28	14.34	14908
2020-10-20	14.36	14.38	14.28	14.36	60029
2020-10-21	14.36	14.36	14.29	14.31	50194
2020-10-22	14.35	14.35	14.25	14.25	85302
2020-10-23	14.28	14.31	14.22	14.22	58729
2020-10-26	14.24	14.24	14.15	14.19	64685
2020-10-27	14.22	14.22	14.17	14.20	76878
2020-10-28	14.15	14.22	14.09	14.20	36068
2020-10-29	14.23	14.31	14.18	14.27	51649
2020-10-30	14.27	14.29	14.19	14.25	37510
2020-11-02	14.30	14.33	14.27	14.28	54142
2020-11-03	14.26	14.34	14.26	14.31	77262
2020-11-04	14.36	14.42	14.35	14.40	39146
2020-11-05	14.38	14.45	14.35	14.43	106837
2020-11-06	14.45	14.48	14.40	14.48	68633
2020-11-09	14.53	14.59	14.46	14.50	59496
2020-11-10	14.46	14.47	14.39	14.39	86350
2020-11-11	14.45	14.49	14.44	14.49	25732
2020-11-12	14.54	14.55	14.46	14.46	22638
2020-11-13	14.51	14.53	14.45	14.50	34004
2020-11-16	14.58	14.60	14.54	14.56	64039
2020-11-17	14.56	14.64	14.56	14.60	37383
2020-11-18	14.60	14.65	14.58	14.61	57325
2020-11-19	14.63	14.65	14.60	14.62	15906
2020-11-20	14.62	14.63	14.55	14.58	73537
2020-11-23	14.54	14.56	14.48	14.54	75630
2020-11-24	14.54	14.68	14.50	14.64	83724
2020-11-25	14.64	14.67	14.59	14.62	84738
2020-11-27	14.65	14.70	14.61	14.62	28409
2020-11-30	14.60	14.64	14.56	14.60	69427
2020-12-01	14.70	14.72	14.59	14.61	74337
2020-12-02	14.56	14.63	14.55	14.62	125238
2020-12-03	14.65	14.67	14.60	14.67	71450
2020-12-04	14.69	14.69	14.62	14.67	76123
2020-12-07	14.70	14.74	14.70	14.72	97656
2020-12-08	14.76	14.81	14.71	14.81	110747
2020-12-09	14.85	14.85	14.71	14.75	223404
2020-12-10	14.75	14.80	14.73	14.78	60703
2020-12-11	14.80	14.82	14.70	14.68	64851
2020-12-14	14.73	14.73	14.61	14.64	76165
2020-12-15	14.65	14.67	14.65	14.66	70222
2020-12-16	14.66	14.66	14.62	14.64	87203
2020-12-17	14.66	14.66	14.59	14.63	78733
2020-12-18	14.60	14.76	14.60	14.75	91545
2020-12-21	14.71	14.75	14.65	14.75	54153
2020-12-22	14.73	14.82	14.70	14.82	66650
2020-12-23	14.85	14.92	14.84	14.86	40119
2020-12-24	14.92	14.96	14.89	14.90	19812
2020-12-28	14.92	14.97	14.85	14.94	75503
2020-12-29	14.95	14.97	14.93	14.95	55993
2020-12-30	14.99	15.07	14.92	14.96	145896
2020-12-31	14.88	15.00	14.88	15.00	90857
2021-01-04	15.00	15.00	14.90	14.96	43986
2021-01-05	14.96	15.00	14.94	14.97	30720
2021-01-06	14.91	14.99	14.79	14.86	58521
2021-01-07	14.88	14.95	14.82	14.85	76743
2021-01-08	14.82	14.95	14.82	14.91	78886
2021-01-11	14.91	15.00	14.90	14.90	83186
2021-01-12	14.89	14.92	14.76	14.85	49584
2021-01-13	14.85	14.90	14.84	14.82	32264
2021-01-14	14.76	14.87	14.76	14.85	52236
2021-01-15	14.77	14.82	14.75	14.77	60144
2021-01-19	14.75	14.79	14.72	14.73	53772
2021-01-20	14.80	14.81	14.77	14.81	48364
2021-01-21	14.85	14.89	14.78	14.88	58356
2021-01-22	14.92	14.95	14.89	14.91	57982
2021-01-25	14.95	14.98	14.92	14.97	111826
2021-01-26	14.97	14.97	14.91	14.97	80348
2021-01-27	14.96	15.00	14.96	14.97	67702
2021-01-28	15.01	15.09	14.85	14.99	73627
2021-01-29	14.99	15.07	14.97	15.00	61385
2021-02-01	15.11	15.14	14.98	15.09	86766
2021-02-02	15.09	15.09	15.00	15.04	69926
2021-02-03	15.02	15.15	15.01	15.06	74072
2021-02-04	15.02	15.11	15.02	15.04	70270
2021-02-05	15.10	15.10	14.99	14.99	77440
2021-02-08	15.00	15.14	15.00	15.14	71219
2021-02-09	15.10	15.19	15.10	15.18	35610
2021-02-10	15.25	15.27	15.15	15.26	40080
2021-02-11	15.27	15.38	15.20	15.33	77444
2021-02-12	15.38	15.38	15.18	15.24	53155
2021-02-16	15.27	15.30	15.08	15.16	111302
2021-02-17	15.11	15.22	15.06	15.19	43922
2021-02-18	15.18	15.18	14.99	15.06	81205
2021-02-19	15.06	15.06	14.92	15.02	73681
2021-02-22	14.98	14.98	14.71	14.83	107604
2021-02-23	14.79	14.79	14.64	14.67	87450
2021-02-24	14.62	14.71	14.57	14.65	211353
2021-02-25	14.69	14.69	14.53	14.63	224365
2021-02-26	14.78	14.86	14.68	14.86	73136
2021-03-01	14.86	14.99	14.80	14.83	231630
2021-03-02	14.85	14.86	14.80	14.86	126160
2021-03-03	14.84	14.92	14.79	14.92	115135
2021-03-04	14.85	14.99	14.79	14.83	105018
2021-03-05	14.81	14.93	14.79	14.83	69150
2021-03-08	14.84	14.89	14.75	14.80	50107
2021-03-09	14.84	14.95	14.84	14.89	48776
2021-03-10	14.90	15.22	14.90	15.18	179551
2021-03-11	15.13	15.24	15.10	15.06	89193
2021-03-12	15.00	15.09	14.97	15.08	67549
2021-03-15	15.13	15.21	15.06	15.10	60544
2021-03-16	15.10	15.15	15.03	15.10	75061
2021-03-17	15.10	15.10	14.91	14.95	48714
2021-03-18	14.89	14.94	14.83	14.93	62771
2021-03-19	14.91	14.94	14.83	14.92	39138
2021-03-22	14.92	14.98	14.87	14.94	34756
2021-03-23	14.97	15.03	14.89	14.92	100298
2021-03-24	14.99	15.00	14.91	14.97	67126
2021-03-25	14.99	15.05	14.90	15.00	68589
2021-03-26	15.06	15.11	15.01	15.11	63061
2021-03-29	15.14	15.20	15.05	15.06	70559
2021-03-30	15.15	15.15	15.02	15.08	71290
2021-03-31	15.05	15.09	15.01	15.05	64944
2021-04-01	15.11	15.15	15.06	15.11	65838
2021-04-05	15.12	15.18	15.07	15.10	65251
2021-04-06	15.15	15.17	15.07	15.11	65523
2021-04-07	15.08	15.17	15.04	15.11	71255
2021-04-08	15.10	15.15	15.07	15.10	129953
2021-04-09	15.09	15.10	15.01	15.04	94839
2021-04-12	15.07	15.10	15.04	15.08	44850
2021-04-13	15.08	15.16	15.00	15.02	89305
2021-04-14	15.09	15.11	15.05	15.08	44151
2021-04-15	15.10	15.18	15.10	15.14	45244
2021-04-16	15.19	15.19	15.11	15.15	69312
2021-04-19	15.18	15.18	15.12	15.13	49205
2021-04-20	15.13	15.13	15.05	15.08	67400
2021-04-21	15.10	15.10	15.08	15.09	72338
2021-04-22	15.09	15.09	15.00	15.05	104901
2021-04-23	15.05	15.11	15.03	15.10	77474
2021-04-26	15.12	15.12	15.06	15.09	70233
2021-04-27	15.11	15.15	15.01	15.02	77034
2021-04-28	15.07	15.08	15.00	15.05	52724
2021-04-29	15.07	15.14	15.03	15.13	79182
2021-04-30	15.14	15.17	15.09	15.13	70821
2021-05-03	15.19	15.20	15.13	15.20	44205
2021-05-04	15.20	15.38	15.19	15.37	74124
2021-05-05	15.43	15.44	15.28	15.28	58148
2021-05-06	15.31	15.35	15.10	15.15	147960
2021-05-07	15.19	15.30	15.19	15.30	76559
2021-05-10	15.35	15.42	15.27	15.28	79443
2021-05-11	15.33	15.41	15.27	15.32	125949
2021-05-12	15.36	15.40	15.17	15.18	109471
2021-05-13	15.26	15.40	15.23	15.39	123087
2021-05-14	15.40	15.67	15.36	15.46	78954
2021-05-17	15.48	15.52	15.27	15.40	49489
2021-05-18	15.40	15.51	15.34	15.50	70948
2021-05-19	15.45	15.61	15.42	15.57	40633
2021-05-20	15.59	15.74	15.58	15.67	87100
2021-05-21	15.74	15.76	15.67	15.69	34197
2021-05-24	15.74	15.74	15.69	15.72	48211
2021-05-25	15.76	15.78	15.72	15.75	48807
2021-05-26	15.76	15.89	15.75	15.82	82820
2021-05-27	15.81	15.83	15.74	15.75	71169
2021-05-28	15.76	15.83	15.72	15.74	54511
2021-06-01	15.74	15.84	15.73	15.76	51773
2021-06-02	15.80	15.93	15.80	15.86	63569
2021-06-03	15.85	15.92	15.85	15.85	37305
2021-06-04	15.82	15.90	15.82	15.90	35818
2021-06-07	15.86	15.95	15.81	15.85	64919
2021-06-08	15.93	15.93	15.78	15.80	71673
2021-06-09	15.88	15.96	15.78	15.83	112174
2021-06-10	15.91	15.93	15.81	15.82	49745
2021-06-11	15.88	16.06	15.88	15.96	151194
2021-06-14	16.00	16.02	15.88	16.01	92882
2021-06-15	16.05	16.08	15.83	15.95	108094
2021-06-16	15.95	16.05	15.93	15.98	85649
2021-06-17	16.00	16.03	15.93	15.95	21479
2021-06-18	15.97	16.00	15.92	15.94	52441
2021-06-21	15.99	16.01	15.83	15.84	94139
2021-06-22	15.90	15.90	15.77	15.79	54189
2021-06-23	15.77	15.84	15.74	15.75	58843
2021-06-24	15.78	15.92	15.76	15.80	44565
2021-06-25	15.83	15.89	15.80	15.80	36522
2021-06-28	15.88	15.88	15.81	15.84	32720
2021-06-29	15.87	15.90	15.83	15.89	40798
2021-06-30	15.88	15.93	15.84	15.93	22848
2021-07-01	15.99	16.07	15.96	16.07	59053
2021-07-02	16.06	16.12	16.01	16.04	51914
2021-07-06	16.05	16.08	16.00	16.03	31712
2021-07-07	16.07	16.16	16.03	16.04	66413
2021-07-08	16.11	16.20	16.03	16.03	92264
2021-07-09	16.05	16.13	16.02	16.03	20948
2021-07-12	16.10	16.30	16.04	16.22	57176
2021-07-13	16.39	16.39	16.12	16.17	38721
2021-07-14	16.23	16.26	16.14	16.22	30141
2021-07-15	16.22	16.24	16.01	16.05	49881
2021-07-16	16.05	16.14	16.04	16.13	29383
2021-07-19	16.11	16.11	16.01	16.03	15677
2021-07-20	16.05	16.21	16.05	16.18	26100
2021-07-21	16.19	16.21	16.14	16.17	31339
2021-07-22	16.21	16.21	16.10	16.14	49738
2021-07-23	16.04	16.20	15.99	16.15	57825
2021-07-26	16.15	16.19	16.10	16.19	27242
2021-07-27	16.19	16.23	15.91	15.94	151926
2021-07-28	15.97	16.04	15.97	16.03	30326
2021-07-29	16.07	16.09	16.02	16.05	30489
2021-07-30	16.06	16.19	16.03	16.09	36056
2021-08-02	16.19	16.25	16.13	16.16	54781
2021-08-03	16.22	16.22	16.04	16.12	89082
2021-08-04	16.06	16.14	15.98	15.98	69701
2021-08-05	15.98	16.05	15.96	15.97	43000
2021-08-06	16.02	16.03	15.95	16.03	37895
2021-08-09	16.05	16.14	16.05	16.11	41254
2021-08-10	16.11	16.23	16.11	16.23	19221
2021-08-11	16.30	16.43	16.27	16.32	78217
2021-08-12	16.39	16.42	16.17	16.14	48735
2021-08-13	16.22	16.31	16.16	16.18	20726
2021-08-16	16.19	16.36	16.16	16.19	71675
2021-08-17	16.26	16.26	16.06	16.12	57856
2021-08-18	16.08	16.16	16.06	16.08	32083
2021-08-19	16.04	16.11	15.97	15.98	63831
2021-08-20	16.01	16.18	16.00	16.16	56528
2021-08-23	16.12	16.13	16.07	16.10	39010
2021-08-24	16.07	16.08	16.02	16.06	39678
2021-08-25	16.11	16.17	16.02	16.05	63568
2021-08-26	16.05	16.09	16.05	16.07	29336
2021-08-27	16.05	16.07	15.98	15.98	52515
2021-08-30	15.95	15.98	15.92	15.93	47501
2021-08-31	15.93	15.93	15.74	15.83	103066
2021-09-01	15.83	15.85	15.79	15.84	78183
2021-09-02	15.84	15.86	15.72	15.75	134544
2021-09-03	15.75	15.81	15.60	15.62	101913
2021-09-07	15.60	15.65	15.55	15.61	132935
2021-09-08	15.61	15.69	15.61	15.65	102389
2021-09-09	15.73	15.75	15.65	15.75	67552
2021-09-10	15.73	15.78	15.70	15.71	64644
2021-09-13	15.81	15.88	15.75	15.83	44796
2021-09-14	15.85	16.06	15.79	16.00	83116
2021-09-15	16.03	16.17	15.94	15.95	119429
2021-09-16	16.01	16.04	15.95	16.01	42388
2021-09-17	16.04	16.04	15.97	16.00	21555
2021-09-20	16.00	16.03	15.89	15.98	39969
2021-09-21	16.00	16.00	15.94	15.95	51522
2021-09-22	16.00	16.06	15.99	16.05	15971
2021-09-23	16.06	16.06	15.89	15.90	74384
2021-09-24	15.87	15.90	15.78	15.84	61146
2021-09-27	15.84	15.84	15.70	15.70	36575
2021-09-28	15.65	15.65	15.56	15.58	69680
2021-09-29	15.63	15.72	15.59	15.64	76790
2021-09-30	15.69	15.79	15.65	15.67	60998
2021-10-01	15.72	15.73	15.60	15.63	60678
2021-10-04	15.63	15.67	15.52	15.53	27783
2021-10-05	15.57	15.60	15.49	15.51	28058
2021-10-06	15.51	15.60	15.44	15.44	58210
2021-10-07	15.48	15.57	15.46	15.54	34581
2021-10-08	15.48	15.57	15.44	15.46	29491
2021-10-11	15.49	15.54	15.36	15.41	72488
2021-10-12	15.51	15.51	15.38	15.41	48148
2021-10-13	15.47	15.53	15.41	15.43	47368
2021-10-14	15.50	15.53	15.38	15.43	54002
2021-10-15	15.46	15.46	15.35	15.35	35344
2021-10-18	15.32	15.32	15.22	15.25	61435
2021-10-19	15.23	15.32	15.20	15.20	41197
2021-10-20	15.21	15.24	15.19	15.20	61458
2021-10-21	15.20	15.20	15.05	15.08	39431
2021-10-22	15.13	15.13	15.01	15.03	44329
2021-10-25	15.06	15.14	15.01	15.13	43365
2021-10-26	15.13	15.33	15.08	15.17	59572
2021-10-27	15.28	15.34	15.26	15.33	45445
2021-10-28	15.34	15.53	15.28	15.50	82083
2021-10-29	15.52	15.60	15.42	15.58	72620
2021-11-01	15.62	15.72	15.58	15.64	104020
2021-11-02	15.71	15.77	15.67	15.70	45553
2021-11-03	15.70	15.88	15.70	15.84	41794
2021-11-04	15.87	15.95	15.84	15.93	76975
2021-11-05	16.01	16.12	15.91	16.02	90113
2021-11-08	16.09	16.30	16.09	16.29	101458
2021-11-09	16.30	16.36	16.30	16.33	48893
2021-11-10	16.35	16.47	16.23	16.27	54604
2021-11-11	16.24	16.39	16.24	16.23	48299
2021-11-12	16.27	16.36	16.14	16.26	41786
2021-11-15	16.27	16.28	16.16	16.18	36802
2021-11-16	16.21	16.21	16.04	16.06	63400
2021-11-17	16.09	16.11	15.94	16.02	98882
2021-11-18	16.02	16.15	16.01	16.05	77333
2021-11-19	16.05	16.10	15.90	15.95	100158
2021-11-22	15.99	16.07	15.92	15.97	52504
2021-11-23	15.98	16.07	15.85	15.92	70194
2021-11-24	15.92	16.03	15.85	16.01	39865
2021-11-26	15.87	15.97	15.86	15.86	22740
2021-11-29	15.82	15.99	15.81	15.95	47755
2021-11-30	15.95	16.07	15.89	16.07	48166
2021-12-01	16.18	16.18	16.01	16.06	68589
2021-12-02	16.05	16.06	15.84	15.84	60255
2021-12-03	15.85	15.86	15.77	15.79	41380
2021-12-06	15.72	15.79	15.63	15.67	78254
2021-12-07	15.80	15.90	15.74	15.84	56767
2021-12-08	15.88	15.88	15.77	15.78	51832
2021-12-09	15.76	15.77	15.70	15.73	46353
2021-12-10	15.75	15.85	15.73	15.78	27523
2021-12-13	15.83	15.98	15.83	15.87	65353
2021-12-14	15.88	16.10	15.86	15.95	32155
2021-12-15	15.95	15.97	15.85	15.83	45810
2021-12-16	15.84	15.90	15.74	15.77	40652
2021-12-17	15.83	15.83	15.71	15.73	38439
2021-12-20	15.76	15.76	15.46	15.51	202099
2021-12-21	15.50	15.50	15.31	15.34	166709
2021-12-22	15.23	15.34	15.21	15.24	302448
2021-12-23	15.25	15.26	15.14	15.26	243519
2021-12-27	15.31	15.31	15.14	15.25	78799
2021-12-28	15.32	15.40	15.25	15.40	115410
2021-12-29	15.35	15.48	15.35	15.45	62993
2021-12-30	15.47	15.50	15.38	15.44	56152
2021-12-31	15.44	15.51	15.38	15.44	59668
2022-01-03	15.46	15.57	15.37	15.41	68428
2022-01-04	15.44	15.48	15.31	15.35	54568
2022-01-05	15.39	15.39	15.25	15.28	91241
2022-01-06	15.27	15.37	15.15	15.17	97405
2022-01-07	15.20	15.51	15.20	15.48	82177
2022-01-10	15.48	15.77	15.38	15.42	58077
2022-01-11	15.36	15.36	15.24	15.27	50794
2022-01-12	15.26	15.26	15.18	15.15	28570
2022-01-13	15.13	15.18	15.10	15.13	38443
2022-01-14	15.17	15.17	15.00	15.02	60430
2022-01-18	14.98	15.02	14.67	14.72	192627
2022-01-19	14.74	14.83	14.56	14.60	98272
2022-01-20	14.66	14.73	14.50	14.51	96395
2022-01-21	14.51	14.51	14.31	14.36	64404
2022-01-24	14.34	14.34	14.13	14.24	100095
2022-01-25	14.17	14.37	14.12	14.30	193868
2022-01-26	14.41	14.44	14.25	14.31	97814
2022-01-27	14.34	14.46	14.28	14.36	114836
2022-01-28	14.31	14.39	14.19	14.31	89056
2022-01-31	14.27	14.41	14.23	14.34	74678
2022-02-01	14.41	14.50	14.25	14.30	57660
2022-02-02	14.31	14.52	14.27	14.36	80941
2022-02-03	14.29	14.36	14.17	14.27	83623
2022-02-04	14.22	14.36	13.99	14.02	155794
2022-02-07	14.10	14.19	14.04	14.11	84805
2022-02-08	14.03	14.10	14.00	14.00	104652
2022-02-09	14.03	14.18	13.90	13.92	111172
2022-02-10	13.80	13.94	13.80	13.82	88747
2022-02-11	13.80	13.86	13.67	13.66	86997
2022-02-14	13.61	13.65	13.51	13.54	92058
2022-02-15	13.56	13.59	13.51	13.51	122044
2022-02-16	13.51	13.69	13.51	13.67	129342
2022-02-17	13.62	13.82	13.62	13.71	118852
2022-02-18	13.73	13.79	13.73	13.75	32638
2022-02-22	13.73	13.73	13.65	13.71	88353
2022-02-23	13.69	13.70	13.53	13.54	55273
2022-02-24	13.51	13.64	13.47	13.61	66214
2022-02-25	13.62	13.70	13.57	13.65	83901
2022-02-28	13.55	13.70	13.55	13.64	85597
2022-03-01	13.65	13.86	13.65	13.82	90053
2022-03-02	13.88	13.88	13.74	13.77	100754
2022-03-03	13.77	13.84	13.73	13.82	85466
2022-03-04	13.77	13.93	13.76	13.89	73016
2022-03-07	13.81	13.85	13.62	13.65	102059
2022-03-08	13.62	13.76	13.54	13.64	73455
2022-03-09	13.66	13.71	13.54	13.61	63732
2022-03-10	13.64	13.89	13.50	13.64	88701
2022-03-11	13.60	13.64	13.46	13.52	88420
2022-03-14	13.50	13.50	13.30	13.44	115435
2022-03-15	13.51	13.53	13.31	13.33	82529
2022-03-16	13.33	13.50	13.16	13.29	108418
2022-03-17	13.33	13.41	13.30	13.39	58479
2022-03-18	13.37	13.42	13.31	13.35	55879
2022-03-21	13.32	13.34	13.22	13.24	83030
2022-03-22	13.22	13.22	13.11	13.13	94846
2022-03-23	13.11	13.15	13.07	13.11	56691
2022-03-24	13.09	13.09	12.95	12.99	91219
2022-03-25	13.03	13.07	12.86	12.97	158352
2022-03-28	13.02	13.08	12.85	12.90	95207
2022-03-29	12.89	13.10	12.89	13.09	88847
2022-03-30	13.13	13.20	13.07	13.08	85611
2022-03-31	13.15	13.21	13.06	13.08	135901
2022-04-01	13.08	13.18	12.95	12.95	159081
2022-04-04	12.92	13.02	12.89	12.91	120891
2022-04-05	12.94	12.94	12.73	12.71	144489
2022-04-06	12.64	12.70	12.56	12.58	121271
2022-04-07	12.58	12.60	12.49	12.59	129249
2022-04-08	12.53	12.60	12.34	12.38	211569
2022-04-11	12.25	12.37	12.22	12.29	170647
2022-04-12	12.33	12.40	12.29	12.40	223218
2022-04-13	12.32	12.41	12.15	12.19	586522
2022-04-14	12.21	12.29	12.04	12.10	367558
2022-04-18	12.05	12.12	12.01	12.09	464045
2022-04-19	12.01	12.16	11.97	12.10	501697
2022-04-20	12.09	12.27	12.08	12.26	352786
2022-04-21	12.26	12.27	12.04	12.09	306003
2022-04-22	12.04	12.14	11.98	12.06	261860
2022-04-25	12.01	12.06	11.88	11.99	457094
2022-04-26	11.98	12.03	11.89	11.94	589002
2022-04-27	11.91	11.96	11.84	11.87	214821
2022-04-28	11.81	12.00	11.78	12.00	247717
2022-04-29	11.96	12.00	11.85	11.99	225856
2022-05-02	12.00	12.07	11.82	11.84	370842
2022-05-03	11.87	11.95	11.82	11.83	243620
2022-05-04	11.79	11.95	11.71	11.92	301525
2022-05-05	11.86	11.93	11.74	11.79	224490
2022-05-06	11.76	11.98	11.70	11.82	234556
2022-05-09	11.72	11.79	11.58	11.69	402847
2022-05-10	11.70	11.95	11.61	11.91	368791
2022-05-11	11.89	11.94	11.80	11.89	276879
2022-05-12	11.86	11.88	11.70	11.79	208825
2022-05-13	11.81	12.00	11.74	11.96	301690
2022-05-16	11.85	12.00	11.81	11.90	346989
2022-05-17	11.83	11.85	11.71	11.72	187687
2022-05-18	11.62	11.68	11.47	11.48	251749
2022-05-19	11.42	11.61	11.42	11.56	222206
2022-05-20	11.66	11.71	11.55	11.66	332750
2022-05-23	11.68	11.72	11.62	11.67	337143
2022-05-24	11.66	11.85	11.66	11.82	191385
2022-05-25	11.85	12.08	11.84	12.05	345548
2022-05-26	12.07	12.24	12.07	12.22	607096
2022-05-27	12.24	12.49	12.24	12.45	425651
2022-05-31	12.29	12.48	12.24	12.40	263564
2022-06-01	12.40	12.56	12.31	12.55	321664
2022-06-02	12.48	12.67	12.46	12.66	244449
2022-06-03	12.56	12.67	12.39	12.58	412375
2022-06-06	12.50	12.64	12.43	12.44	342273
2022-06-07	12.31	12.47	12.31	12.38	357458
2022-06-08	12.37	12.45	12.37	12.42	272729
2022-06-09	12.31	12.35	12.08	12.10	216599
2022-06-10	12.00	12.21	11.98	12.12	415293
2022-06-13	12.03	12.03	11.57	11.59	564017
2022-06-14	11.61	11.67	11.45	11.51	286379
2022-06-15	11.55	11.64	11.43	11.57	237074
2022-06-16	11.42	11.49	11.12	11.17	569045
2022-06-17	11.22	11.34	11.01	11.06	517132
2022-06-21	11.05	11.13	11.00	11.00	518800
2022-06-22	11.06	11.15	11.06	11.12	367495
2022-06-23	11.21	11.40	11.20	11.36	258493
2022-06-24	11.45	11.64	11.42	11.62	279120
2022-06-27	11.63	11.70	11.51	11.51	265714
2022-06-28	11.51	11.68	11.51	11.57	325086
2022-06-29	11.60	11.85	11.60	11.80	240315
2022-06-30	11.83	12.02	11.83	11.97	273281
2022-07-01	11.98	12.05	11.94	11.95	281959
2022-07-05	11.89	12.09	11.87	12.05	268043
2022-07-06	12.13	12.18	12.08	12.12	203602
2022-07-07	12.06	12.22	11.90	12.16	266724
2022-07-08	12.14	12.21	12.09	12.10	123229
2022-07-11	12.05	12.26	12.05	12.21	135499
2022-07-12	12.30	12.30	12.15	12.18	138405
2022-07-13	12.12	12.17	12.06	12.11	178118
2022-07-14	12.06	12.06	11.97	12.03	112063
2022-07-15	12.06	12.17	12.01	12.10	179740
2022-07-18	12.09	12.12	12.05	12.07	108747
2022-07-19	12.06	12.15	12.05	12.05	154050
2022-07-20	12.07	12.15	12.00	12.12	174440
2022-07-21	12.12	12.22	12.04	12.21	199126
2022-07-22	12.20	12.33	12.18	12.28	229394
2022-07-25	12.26	12.28	12.20	12.23	125537
2022-07-26	12.23	12.38	12.23	12.34	114845
2022-07-27	12.33	12.42	12.30	12.32	211287
2022-07-28	12.37	12.50	12.34	12.46	234594
2022-07-29	12.51	12.61	12.50	12.58	160239
2022-08-01	12.66	12.69	12.58	12.61	250287
2022-08-02	12.62	12.75	12.60	12.68	271278
2022-08-03	12.72	12.94	12.72	12.94	228957
2022-08-04	12.88	12.94	12.83	12.86	256261
2022-08-05	12.75	12.87	12.68	12.74	219522
2022-08-08	12.83	12.85	12.62	12.73	181412
2022-08-09	12.80	12.84	12.70	12.74	159175
2022-08-10	12.80	12.86	12.70	12.78	149184
2022-08-11	12.87	12.87	12.71	12.70	224277
2022-08-12	12.75	12.87	12.67	12.79	171834
2022-08-15	12.85	12.96	12.83	12.94	199865
2022-08-16	12.93	12.93	12.66	12.75	183738
2022-08-17	12.65	12.83	12.64	12.75	144183
2022-08-18	12.79	12.79	12.63	12.74	145605
2022-08-19	12.61	12.68	12.54	12.58	145542
2022-08-22	12.51	12.51	12.38	12.40	111507
2022-08-23	12.35	12.49	12.32	12.47	145734
2022-08-24	12.44	12.55	12.40	12.42	71622
2022-08-25	12.41	12.42	12.33	12.39	167855
2022-08-26	12.31	12.44	12.26	12.26	139930
2022-08-29	12.15	12.26	12.14	12.16	164918
2022-08-30	12.14	12.30	12.04	12.04	203636
2022-08-31	12.08	12.18	12.00	12.04	189429
2022-09-01	11.98	12.09	11.82	12.04	228144
2022-09-02	12.04	12.08	11.96	11.97	140528
2022-09-06	11.94	11.96	11.79	11.80	167616
2022-09-07	11.80	11.95	11.69	11.80	203437
2022-09-08	11.66	11.83	11.62	11.64	267435
2022-09-09	11.71	11.74	11.62	11.67	286810
2022-09-12	11.70	11.75	11.65	11.69	188655
2022-09-13	11.64	11.77	11.58	11.54	159670
2022-09-14	11.50	11.57	11.37	11.37	186500
2022-09-15	11.40	11.42	11.31	11.39	183500
2022-09-16	11.35	11.40	11.26	11.29	196137
2022-09-19	11.32	11.35	11.27	11.32	100693
2022-09-20	11.23	11.39	11.15	11.38	123752
2022-09-21	11.38	11.45	11.31	11.44	202755
2022-09-22	11.37	11.37	11.15	11.18	242674
2022-09-23	11.10	11.28	11.03	11.10	254415
2022-09-26	11.10	11.10	10.84	10.88	277164
2022-09-27	10.90	10.97	10.67	10.70	398211
2022-09-28	10.78	11.03	10.75	10.97	322918
2022-09-29	10.89	10.96	10.75	10.80	263558
2022-09-30	10.78	10.94	10.72	10.74	204702
2022-10-03	10.83	11.20	10.76	11.19	291652
2022-10-04	11.19	11.33	10.84	10.86	549284
2022-10-05	10.80	10.91	10.66	10.75	343216
2022-10-06	10.71	10.82	10.67	10.82	383913
2022-10-07	10.71	10.81	10.69	10.79	210464
2022-10-10	10.76	10.86	10.69	10.69	218941
2022-10-11	10.69	10.91	10.69	10.77	156838
2022-10-12	10.77	10.78	10.69	10.65	131916
2022-10-13	10.59	10.70	10.54	10.65	138573
2022-10-14	10.65	10.66	10.50	10.54	365757
2022-10-17	10.57	10.62	10.50	10.51	197132
2022-10-18	10.53	10.55	10.45	10.46	233403
2022-10-19	10.39	10.44	10.35	10.37	354761
2022-10-20	10.34	10.38	10.31	10.33	554792
2022-10-21	10.27	10.34	10.23	10.27	283985
2022-10-24	10.21	10.26	10.04	10.09	757585
2022-10-25	10.09	10.20	10.09	10.15	507130
2022-10-26	10.13	10.23	10.12	10.14	220087
2022-10-27	10.10	10.13	9.98	9.99	432697
2022-10-28	9.97	10.06	9.96	10.04	306051
2022-10-31	10.00	10.12	10.00	10.07	364119
2022-11-01	10.15	10.16	10.09	10.14	233515
2022-11-02	10.16	10.33	10.11	10.19	801946
2022-11-03	10.06	10.14	9.95	9.95	362182
2022-11-04	10.00	10.12	10.00	10.04	237502
2022-11-07	10.04	10.12	10.04	10.06	152186
2022-11-08	10.13	10.22	10.12	10.18	225136
2022-11-09	10.22	10.22	10.07	10.12	282379
2022-11-10	10.25	10.59	10.25	10.56	441113
2022-11-11	10.54	10.71	10.54	10.52	298954
2022-11-14	10.47	10.54	10.45	10.48	311768
2022-11-15	10.62	10.74	10.55	10.71	358129
2022-11-16	10.71	10.82	10.67	10.77	458391
2022-11-17	10.69	10.81	10.61	10.73	448359
2022-11-18	10.76	10.81	10.70	10.80	457352
2022-11-21	10.77	10.95	10.77	10.91	486633
2022-11-22	10.98	11.25	10.93	11.11	342278
2022-11-23	11.11	11.23	11.07	11.14	390677
2022-11-25	11.14	11.19	11.10	11.12	93074
2022-11-28	11.11	11.12	11.02	11.02	369116
2022-11-29	11.01	11.11	10.93	11.01	563486
2022-11-30	10.95	11.08	10.94	11.07	827816
2022-12-01	11.11	11.12	11.04	11.07	640781
2022-12-02	11.06	11.06	10.98	11.04	532192
2022-12-05	11.04	11.06	10.95	11.00	681630
2022-12-06	11.00	11.08	10.97	10.98	533113
2022-12-07	11.00	11.11	11.00	11.09	411414
2022-12-08	11.03	11.11	10.96	10.96	543153
2022-12-09	10.88	10.94	10.85	10.86	379069
2022-12-12	10.94	10.98	10.84	10.87	590981
2022-12-13	10.96	11.06	10.91	10.92	505636
2022-12-14	10.86	10.98	10.86	10.88	526409
2022-12-15	10.87	10.92	10.84	10.85	448692
2022-12-16	10.83	10.84	10.75	10.78	653260
2022-12-19	10.84	10.86	10.72	10.75	682245
2022-12-20	10.66	10.80	10.65	10.79	534642
2022-12-21	10.79	10.83	10.77	10.78	879309
2022-12-22	10.81	10.82	10.71	10.79	612577
2022-12-23	10.72	10.79	10.71	10.75	393154
2022-12-27	10.62	10.76	10.60	10.68	1253908
2022-12-28	10.67	10.75	10.65	10.70	868092
2022-12-29	10.68	10.80	10.67	10.73	780096
2022-12-30	10.70	10.82	10.67	10.74	855319
2023-01-03	10.83	10.90	10.79	10.89	296170
2023-01-04	10.94	11.01	10.91	10.98	203530
2023-01-05	10.94	10.99	10.91	10.91	240781
2023-01-06	10.94	11.04	10.92	10.99	299007
2023-01-09	11.02	11.11	11.02	11.10	109312
2023-01-10	11.05	11.12	10.96	11.00	245995
2023-01-11	11.06	11.12	11.02	11.07	358157
2023-01-12	11.09	11.23	11.09	11.22	222136
2023-01-13	11.18	11.27	11.13	11.18	338653
2023-01-17	11.16	11.23	11.15	11.18	419985
2023-01-18	11.22	11.35	11.19	11.30	343171
2023-01-19	11.32	11.43	11.32	11.37	219314
2023-01-20	11.34	11.46	11.34	11.45	521689
2023-01-23	11.41	11.48	11.41	11.42	210663
2023-01-24	11.46	11.51	11.38	11.39	277801
2023-01-25	11.35	11.44	11.30	11.40	142821
2023-01-26	11.40	11.49	11.37	11.38	199304
2023-01-27	11.39	11.47	11.35	11.44	153371
2023-01-30	11.45	11.46	11.31	11.38	153902
2023-01-31	11.40	11.54	11.40	11.52	165793
2023-02-01	11.52	11.62	11.50	11.61	169075
2023-02-02	11.68	11.71	11.60	11.66	128485
2023-02-03	11.62	11.62	11.46	11.58	181691
2023-02-06	11.52	11.55	11.41	11.47	223933
2023-02-07	11.43	11.61	11.43	11.55	160984
2023-02-08	11.52	11.59	11.46	11.46	201046
2023-02-09	11.50	11.56	11.43	11.46	127932
2023-02-10	11.48	11.48	11.40	11.41	63025
2023-02-13	11.40	11.49	11.40	11.40	97482
2023-02-14	11.37	11.44	11.29	11.34	120239
2023-02-15	11.31	11.35	11.25	11.28	167856
2023-02-16	11.21	11.23	11.09	11.11	209419
2023-02-17	11.01	11.11	11.00	11.05	234362
2023-02-21	11.00	11.01	10.91	10.91	154909
2023-02-22	10.91	11.00	10.91	10.92	185688
2023-02-23	10.94	10.99	10.88	10.90	113786
2023-02-24	10.79	10.87	10.77	10.81	219300
2023-02-27	10.83	10.94	10.81	10.81	202427
2023-02-28	10.78	10.91	10.78	10.88	246637
2023-03-01	10.90	10.91	10.81	10.82	202557
2023-03-02	10.75	10.79	10.71	10.75	200255
2023-03-03	10.76	10.82	10.74	10.75	299373
2023-03-06	10.75	10.76	10.70	10.70	231179
2023-03-07	10.69	10.78	10.69	10.70	330760
2023-03-08	10.71	10.77	10.70	10.74	185732
2023-03-09	10.79	10.87	10.78	10.80	185409
2023-03-10	10.82	10.94	10.80	10.85	354533
2023-03-13	10.92	10.97	10.91	10.93	259325
2023-03-14	10.85	10.96	10.85	10.91	112117
2023-03-15	10.90	10.95	10.85	10.92	248064
2023-03-16	10.91	10.97	10.87	10.88	367700
2023-03-17	10.85	10.92	10.85	10.89	175196
2023-03-20	10.87	10.89	10.82	10.84	144032
2023-03-21	10.84	10.85	10.73	10.82	257398
2023-03-22	10.74	10.83	10.74	10.76	233269
2023-03-23	10.74	10.81	10.73	10.77	320581
2023-03-24	10.75	10.81	10.75	10.77	155559
2023-03-27	10.76	10.88	10.76	10.78	121250
2023-03-28	10.82	10.88	10.82	10.86	145355
2023-03-29	10.82	10.91	10.80	10.86	203561
2023-03-30	10.90	11.03	10.90	10.94	196601
2023-03-31	10.96	11.09	10.96	11.06	110142
2023-04-03	11.02	11.08	10.93	10.93	289099
2023-04-04	10.90	10.95	10.84	10.86	254162
2023-04-05	10.88	10.97	10.88	10.94	170654
2023-04-06	10.94	11.02	10.93	10.97	251547
2023-04-10	10.96	10.98	10.93	10.96	246215
2023-04-11	11.02	11.06	10.98	11.03	149681
2023-04-12	11.08	11.14	11.07	11.07	241500
2023-04-13	11.07	11.18	11.07	11.16	175625
2023-04-14	11.16	11.16	11.05	11.07	126485
2023-04-17	11.10	11.10	10.92	10.94	158771
2023-04-18	10.90	10.93	10.80	10.81	264568
2023-04-19	10.72	10.76	10.64	10.72	263565
2023-04-20	10.68	10.80	10.66	10.75	157426
2023-04-21	10.80	10.80	10.60	10.68	292328
2023-04-24	10.75	10.77	10.72	10.75	106244
2023-04-25	10.74	10.78	10.72	10.75	200252
2023-04-26	10.80	10.80	10.73	10.76	240933
2023-04-27	10.81	10.82	10.76	10.80	180431
2023-04-28	10.82	10.88	10.82	10.85	99144
2023-05-01	10.81	10.85	10.75	10.76	155889
2023-05-02	10.75	10.81	10.71	10.77	253312
2023-05-03	10.75	10.82	10.70	10.76	214131
2023-05-04	10.75	10.81	10.75	10.77	152760
2023-05-05	10.81	10.84	10.75	10.82	219094
2023-05-08	10.82	10.83	10.78	10.79	90833
2023-05-09	10.81	10.82	10.75	10.82	305820
2023-05-10	10.85	10.86	10.78	10.78	147795
2023-05-11	10.80	10.82	10.78	10.75	97128
2023-05-12	10.76	10.78	10.72	10.72	159808
2023-05-15	10.73	10.76	10.71	10.72	118875
2023-05-16	10.69	10.77	10.69	10.76	203925
2023-05-17	10.79	10.81	10.74	10.76	122072
2023-05-18	10.73	10.75	10.68	10.68	176373
2023-05-19	10.68	10.71	10.63	10.65	260849
2023-05-22	10.67	10.68	10.46	10.54	258645
2023-05-23	10.55	10.58	10.48	10.50	192209
2023-05-24	10.48	10.53	10.33	10.34	267061
2023-05-25	10.39	10.39	10.35	10.38	369483
2023-05-26	10.35	10.38	10.31	10.32	516793
2023-05-30	10.35	10.41	10.32	10.38	332202
2023-05-31	10.40	10.54	10.40	10.53	225908
2023-06-01	10.59	10.63	10.55	10.59	227972
2023-06-02	10.59	10.60	10.50	10.55	242694
2023-06-05	10.54	10.60	10.54	10.55	144765
2023-06-06	10.59	10.63	10.59	10.63	135352
2023-06-07	10.66	10.70	10.56	10.57	234334
2023-06-08	10.61	10.68	10.60	10.64	204729
2023-06-09	10.65	10.76	10.64	10.70	127163
2023-06-12	10.70	10.74	10.69	10.72	129995
2023-06-13	10.76	10.78	10.71	10.69	277553
2023-06-14	10.73	10.73	10.68	10.73	206127
2023-06-15	10.77	10.77	10.71	10.75	160102
2023-06-16	10.69	10.76	10.69	10.70	124326
2023-06-20	10.73	10.76	10.71	10.73	183292
2023-06-21	10.75	10.77	10.67	10.75	182582
2023-06-22	10.68	10.76	10.68	10.74	177413
2023-06-23	10.77	10.84	10.77	10.80	163544
2023-06-26	10.78	10.84	10.77	10.78	263915
2023-06-27	10.81	10.89	10.81	10.83	150070
2023-06-28	10.83	10.90	10.83	10.88	156461
2023-06-29	10.84	10.87	10.80	10.81	189169
2023-06-30	10.90	10.90	10.83	10.85	160151
2023-07-03	10.83	10.92	10.83	10.90	127419
2023-07-05	10.87	10.89	10.78	10.78	194326
2023-07-06	10.72	10.84	10.71	10.75	344378
2023-07-07	10.70	10.80	10.70	10.75	284186
2023-07-10	10.75	10.82	10.75	10.79	70621
2023-07-11	10.83	10.83	10.74	10.76	93088
2023-07-12	10.84	10.89	10.80	10.82	99308
2023-07-13	10.82	10.89	10.79	10.87	206274
2023-07-14	10.83	10.83	10.78	10.78	100156
2023-07-17	10.78	10.83	10.75	10.80	162370
2023-07-18	10.80	10.85	10.78	10.82	246394
2023-07-19	10.83	10.90	10.83	10.85	187989
2023-07-20	10.81	10.85	10.79	10.82	196145
2023-07-21	10.83	10.86	10.83	10.85	498343
2023-07-24	10.85	10.90	10.78	10.88	143057
2023-07-25	10.86	10.88	10.83	10.87	212052
2023-07-26	10.84	10.91	10.84	10.87	249916
2023-07-27	10.87	10.87	10.79	10.79	179981
2023-07-28	10.80	10.89	10.80	10.83	179780
2023-07-31	10.89	10.96	10.82	10.85	296183
2023-08-01	10.78	10.86	10.78	10.84	223764
2023-08-02	10.79	10.82	10.76	10.80	245498
2023-08-03	10.70	10.72	10.57	10.59	186929
2023-08-04	10.61	10.66	10.56	10.57	164000
2023-08-07	10.54	10.65	10.48	10.50	255865
2023-08-08	10.51	10.55	10.51	10.51	174726
2023-08-09	10.53	10.58	10.53	10.54	175457
2023-08-10	10.54	10.58	10.49	10.49	241074
2023-08-11	10.52	10.54	10.50	10.50	222632
2023-08-14	10.52	10.55	10.49	10.55	204481
2023-08-15	10.55	10.59	10.54	10.56	186419
2023-08-16	10.53	10.56	10.47	10.47	194744
2023-08-17	10.45	10.50	10.43	10.43	228426
2023-08-18	10.40	10.46	10.40	10.41	298364
2023-08-21	10.39	10.40	10.36	10.39	159075
2023-08-22	10.42	10.44	10.37	10.37	129691
2023-08-23	10.40	10.43	10.36	10.40	171613
2023-08-24	10.37	10.38	10.26	10.28	351604
2023-08-25	10.28	10.34	10.28	10.30	262077
2023-08-28	10.31	10.35	10.31	10.32	164466
2023-08-29	10.30	10.40	10.30	10.38	167923
2023-08-30	10.35	10.44	10.35	10.38	211423
2023-08-31	10.38	10.43	10.38	10.38	345439
2023-09-01	10.38	10.41	10.30	10.34	424595
2023-09-05	10.31	10.38	10.31	10.33	227277
2023-09-06	10.33	10.38	10.33	10.35	211553
2023-09-07	10.31	10.34	10.31	10.32	497481
2023-09-08	10.36	10.36	10.23	10.23	171939
2023-09-11	10.26	10.30	10.23	10.24	155406
2023-09-12	10.23	10.26	10.23	10.23	213771
2023-09-13	10.25	10.34	10.25	10.27	272592
2023-09-14	10.29	10.29	10.18	10.20	294379
2023-09-15	10.17	10.20	10.17	10.18	310101
2023-09-18	10.14	10.21	10.14	10.17	319145
2023-09-19	10.16	10.18	10.13	10.16	293792
2023-09-20	10.15	10.22	10.15	10.20	103371
2023-09-21	10.13	10.15	10.04	10.05	110623
2023-09-22	10.08	10.14	10.01	10.10	346296
2023-09-25	10.02	10.02	9.90	9.93	319220
2023-09-26	9.86	9.87	9.78	9.80	318687
2023-09-27	9.83	9.84	9.57	9.64	519179
2023-09-28	9.63	9.65	9.57	9.57	208439
2023-09-29	9.59	9.67	9.56	9.56	236799
2023-10-02	9.60	9.64	9.49	9.52	393732
2023-10-03	9.49	9.57	9.43	9.43	305972
2023-10-04	9.46	9.56	9.44	9.49	524929
2023-10-05	9.47	9.52	9.47	9.50	396042
2023-10-06	9.38	9.51	9.36	9.41	378581
2023-10-09	9.41	9.52	9.41	9.51	246611
2023-10-10	9.47	9.60	9.45	9.56	466989
2023-10-11	9.63	9.71	9.63	9.70	439968
2023-10-12	9.73	9.80	9.68	9.71	265840
2023-10-13	9.75	9.77	9.70	9.74	261310
2023-10-16	9.70	9.70	9.63	9.64	152180
2023-10-17	9.58	9.63	9.52	9.58	405323
2023-10-18	9.54	9.55	9.44	9.48	265129
2023-10-19	9.49	9.49	9.38	9.39	337356
2023-10-20	9.35	9.44	9.35	9.38	282894
2023-10-23	9.35	9.40	9.30	9.30	229963
2023-10-24	9.34	9.42	9.33	9.34	232526
2023-10-25	9.32	9.33	9.20	9.21	240951
2023-10-26	9.19	9.31	9.19	9.29	515815
2023-10-27	9.25	9.32	9.23	9.30	166583
2023-10-30	9.29	9.37	9.28	9.29	237573
2023-10-31	9.31	9.35	9.23	9.24	351310
2023-11-01	9.29	9.41	9.27	9.37	507542
2023-11-02	9.47	9.57	9.47	9.53	444983
2023-11-03	9.63	9.74	9.61	9.68	292778
2023-11-06	9.68	9.69	9.63	9.69	158548
2023-11-07	9.74	9.83	9.74	9.79	416029
2023-11-08	9.80	9.91	9.79	9.89	308915
2023-11-09	9.87	9.91	9.82	9.82	454772
2023-11-10	9.88	9.92	9.85	9.92	388710
2023-11-13	9.85	9.92	9.83	9.87	307946
2023-11-14	9.97	10.07	9.97	10.02	241132
2023-11-15	10.04	10.20	10.04	10.14	489037
2023-11-16	10.20	10.38	10.20	10.37	441935
2023-11-17	10.40	10.51	10.33	10.38	374533
2023-11-20	10.35	10.40	10.32	10.37	607960
2023-11-21	10.36	10.47	10.32	10.45	454201
2023-11-22	10.45	10.48	10.35	10.45	471924
2023-11-24	10.46	10.46	10.43	10.44	172573
2023-11-27	10.40	10.50	10.38	10.47	244112
2023-11-28	10.43	10.57	10.43	10.55	278517
2023-11-29	10.61	10.77	10.60	10.72	333170
2023-11-30	10.69	10.71	10.62	10.63	564401
2023-12-01	10.63	10.78	10.63	10.77	433556
2023-12-04	10.69	10.80	10.69	10.74	323638
2023-12-05	10.74	10.83	10.73	10.77	309932
2023-12-06	10.76	10.83	10.75	10.75	519668
2023-12-07	10.78	10.87	10.76	10.81	398933
2023-12-08	10.78	10.89	10.78	10.86	440163
2023-12-11	10.88	10.95	10.77	10.80	371262
2023-12-12	10.76	10.85	10.74	10.74	401259
2023-12-13	10.74	10.90	10.73	10.84	490640
2023-12-14	10.86	11.00	10.86	10.97	385627
2023-12-15	10.98	10.99	10.95	10.99	268932
2023-12-18	10.97	11.04	10.96	11.03	565643
2023-12-19	11.03	11.07	11.01	11.04	413167
2023-12-20	11.04	11.11	11.04	11.07	470287
2023-12-21	11.11	11.18	11.11	11.15	551034
2023-12-22	11.15	11.18	11.12	11.13	406805
2023-12-26	11.09	11.17	11.08	11.13	438169
2023-12-27	11.18	11.18	11.10	11.15	506270
2023-12-28	11.10	11.17	11.03	11.04	493958
2023-12-29	10.98	11.18	10.98	11.13	450281
2024-01-02	11.10	11.27	11.10	11.24	394074
2024-01-03	11.17	11.30	11.17	11.27	135837
2024-01-04	11.24	11.30	11.24	11.24	120738
2024-01-05	11.25	11.28	11.15	11.17	283742
2024-01-08	11.17	11.26	11.16	11.22	367246
2024-01-09	11.20	11.26	11.17	11.18	187415
2024-01-10	11.23	11.23	11.16	11.11	215236
2024-01-11	11.11	11.24	11.07	11.22	252837
2024-01-12	11.21	11.30	11.19	11.20	339265
2024-01-16	11.16	11.19	11.09	11.11	365893
2024-01-17	11.07	11.09	11.01	11.06	401452
2024-01-18	11.07	11.10	10.97	11.02	515791
2024-01-19	11.00	11.11	10.92	10.97	1695934
2024-01-22	11.04	11.12	11.03	11.08	256426
2024-01-23	11.05	11.08	11.01	11.07	892541
2024-01-24	11.11	11.11	11.01	11.02	182044
2024-01-25	11.05	11.09	11.05	11.06	345949
2024-01-26	11.09	11.09	11.01	11.03	389756
2024-01-29	11.08	11.11	11.04	11.09	208798
2024-01-30	11.15	11.17	11.05	11.08	265743
2024-01-31	11.12	11.15	11.05	11.14	373502
2024-02-01	11.24	11.28	11.18	11.22	401882
2024-02-02	11.15	11.15	11.08	11.11	361641
2024-02-05	11.05	11.07	11.02	11.04	270372
2024-02-06	11.04	11.14	11.04	11.14	123399
2024-02-07	11.16	11.17	11.07	11.10	407822
2024-02-08	11.10	11.10	11.06	11.08	129967
2024-02-09	11.13	11.13	11.09	11.10	351703
2024-02-12	11.16	11.19	11.14	11.17	198232
2024-02-13	11.11	11.11	11.07	11.06	355428
2024-02-14	11.05	11.08	11.05	11.07	152958
2024-02-15	11.09	11.17	11.09	11.14	342814
2024-02-16	11.10	11.13	11.08	11.11	102086
2024-02-20	11.12	11.12	11.08	11.12	115183
2024-02-21	11.14	11.16	11.09	11.12	112930
2024-02-22	11.16	11.17	11.01	11.01	285881
2024-02-23	11.08	11.09	11.02	11.06	177280
2024-02-26	11.03	11.06	10.96	10.97	170466
2024-02-27	10.97	10.97	10.91	10.91	224821
2024-02-28	10.91	10.99	10.91	10.97	128886
2024-02-29	11.00	11.05	11.00	11.02	173139
2024-03-01	11.02	11.07	11.00	11.05	193049
2024-03-04	11.00	11.11	11.00	11.03	211819
2024-03-05	11.08	11.12	11.07	11.11	140109
2024-03-06	11.13	11.13	11.07	11.11	265421
2024-03-07	11.11	11.15	11.08	11.10	216722
2024-03-08	11.15	11.21	11.13	11.19	270996
2024-03-11	11.24	11.24	11.20	11.22	174598
2024-03-12	11.21	11.24	11.13	11.15	187119
2024-03-13	11.15	11.17	11.10	11.11	234317
2024-03-14	11.07	11.12	11.06	11.10	193075
2024-03-15	11.10	11.20	11.06	11.17	269028
2024-03-18	11.20	11.22	11.14	11.18	165237
2024-03-19	11.17	11.19	11.13	11.16	146742
2024-03-20	11.16	11.16	10.98	11.09	368305
2024-03-21	11.09	11.09	10.99	11.00	315811
2024-03-22	11.07	11.07	11.04	11.05	96830
2024-03-25	11.01	11.04	10.99	11.02	181502
2024-03-26	11.02	11.04	10.96	10.98	276072
2024-03-27	10.97	11.03	10.97	11.03	140653
2024-03-28	10.99	11.04	10.99	11.01	135275
2024-04-01	11.03	11.04	10.94	11.00	253934
2024-04-02	10.94	11.01	10.91	11.01	329681
2024-04-03	10.96	11.02	10.92	10.99	280067
2024-04-04	11.05	11.07	11.01	11.05	167542
2024-04-05	11.08	11.08	10.95	10.96	163134
2024-04-08	10.92	10.98	10.92	10.92	215807
2024-04-09	10.96	10.98	10.88	10.93	194648
2024-04-10	10.85	10.88	10.72	10.75	273265
2024-04-11	10.82	10.82	10.71	10.74	151478
2024-04-12	10.76	10.76	10.67	10.70	199842
2024-04-15	10.67	10.70	10.59	10.61	167663
2024-04-16	10.59	10.66	10.56	10.60	311715
2024-04-17	10.67	10.68	10.62	10.64	210102
2024-04-18	10.64	10.68	10.63	10.67	232715
2024-04-19	10.69	10.71	10.66	10.68	99348
2024-04-22	10.71	10.73	10.67	10.67	170863
2024-04-23	10.67	10.79	10.67	10.74	178467
2024-04-24	10.76	10.76	10.67	10.71	278268
2024-04-25	10.65	10.66	10.61	10.62	212531
2024-04-26	10.62	10.70	10.62	10.64	310353
2024-04-29	10.65	10.69	10.64	10.67	242726
2024-04-30	10.64	10.70	10.64	10.65	130023
2024-05-01	10.67	10.71	10.63	10.68	382739
2024-05-02	10.69	10.74	10.67	10.73	288075
2024-05-03	10.83	10.85	10.80	10.83	194982
2024-05-06	10.85	10.90	10.82	10.85	187063
2024-05-07	10.94	10.98	10.90	10.98	168550
2024-05-08	10.98	10.99	10.93	10.96	191865
2024-05-09	10.99	10.99	10.93	10.94	133906
2024-05-10	10.94	10.96	10.84	10.89	285379
2024-05-13	10.95	10.98	10.90	10.93	243484
2024-05-14	10.96	10.98	10.86	10.87	212043
2024-05-15	10.90	10.94	10.86	10.88	335082
2024-05-16	10.87	10.93	10.87	10.89	267607
2024-05-17	10.92	10.96	10.81	10.84	319200
2024-05-20	10.88	10.90	10.83	10.86	150154
2024-05-21	10.86	10.88	10.84	10.84	202887
2024-05-22	10.83	10.84	10.78	10.78	172645
2024-05-23	10.78	10.82	10.76	10.82	253330
2024-05-24	10.77	10.93	10.76	10.91	284600
2024-05-28	10.94	10.94	10.74	10.79	245557
2024-05-29	10.77	10.77	10.60	10.67	407473
2024-05-30	10.71	10.73	10.64	10.69	118849
2024-05-31	10.72	10.76	10.69	10.73	138419
2024-06-03	10.78	10.85	10.70	10.83	216580
2024-06-04	10.87	10.91	10.83	10.88	246111
2024-06-05	10.90	11.00	10.87	10.97	268159
2024-06-06	11.00	11.04	10.91	10.96	230073
2024-06-07	10.94	11.00	10.87	10.94	178922
2024-06-10	10.96	11.08	10.95	11.02	257649
2024-06-11	11.04	11.05	10.97	10.98	271918
2024-06-12	11.10	11.12	10.96	10.99	276859
2024-06-13	11.03	11.09	11.00	11.01	153687
2024-06-14	11.04	11.07	11.00	11.05	117322
2024-06-17	11.04	11.06	10.99	11.06	71015
2024-06-18	11.11	11.11	11.06	11.10	160816
2024-06-20	11.08	11.08	11.01	11.05	184242
2024-06-21	11.10	11.10	11.03	11.04	66457
2024-06-24	11.15	11.15	11.05	11.09	75427
2024-06-25	11.11	11.11	11.04	11.10	94622
2024-06-26	11.09	11.13	11.06	11.13	86879
2024-06-27	11.13	11.17	11.00	11.06	514896
2024-06-28	11.07	11.10	11.06	11.10	176725
2024-07-01	11.08	11.09	10.97	11.01	367315
2024-07-02	11.02	11.09	11.02	11.09	250188
2024-07-03	11.08	11.08	11.04	11.05	116711
2024-07-05	11.07	11.09	11.05	11.08	124835
2024-07-08	11.06	11.08	11.04	11.06	173220
2024-07-09	11.08	11.11	11.05	11.11	350818
2024-07-10	11.10	11.18	11.09	11.18	165090
2024-07-11	11.19	11.29	11.17	11.29	223013
2024-07-12	11.29	11.38	11.29	11.31	191435
2024-07-15	11.32	11.33	11.17	11.20	349935
2024-07-16	11.25	11.27	11.18	11.19	361529
2024-07-17	11.20	11.22	11.08	11.10	268816
2024-07-18	11.12	11.13	11.06	11.09	289408
2024-07-19	11.12	11.18	11.00	11.01	1390718
2024-07-22	11.06	11.08	11.05	11.07	122765
2024-07-23	11.09	11.10	11.08	11.10	119160
2024-07-24	11.08	11.11	11.04	11.07	219049
2024-07-25	11.13	11.14	11.03	11.07	178860
2024-07-26	11.12	11.14	11.07	11.13	139474
2024-07-29	11.17	11.21	11.09	11.11	187421
2024-07-30	11.13	11.16	11.05	11.09	162607
2024-07-31	11.13	11.16	11.11	11.15	241932
2024-08-01	11.19	11.24	11.18	11.21	333296
2024-08-02	11.27	11.32	11.22	11.30	408035
2024-08-05	11.29	11.32	11.16	11.25	389998
2024-08-06	11.30	11.39	11.24	11.39	206053
2024-08-07	11.42	11.45	11.34	11.39	299326
2024-08-08	11.39	11.40	11.33	11.37	152749
2024-08-09	11.40	11.40	11.29	11.31	189896
2024-08-12	11.31	11.31	11.25	11.30	132098
2024-08-13	11.32	11.35	11.28	11.32	187586
2024-08-14	11.34	11.34	11.27	11.23	206863
2024-08-15	11.21	11.23	11.18	11.20	147140
2024-08-16	11.24	11.28	11.20	11.22	201007
2024-08-19	11.19	11.29	11.19	11.27	171543
2024-08-20	11.27	11.30	11.24	11.26	141903
2024-08-21	11.30	11.31	11.25	11.29	118228
2024-08-22	11.27	11.27	11.20	11.21	209247
2024-08-23	11.21	11.25	11.21	11.23	195171
2024-08-26	11.23	11.24	11.16	11.17	315847
2024-08-27	11.17	11.19	11.14	11.15	217639
2024-08-28	11.20	11.20	11.14	11.14	115196
2024-08-29	11.18	11.20	11.16	11.16	167380
2024-08-30	11.21	11.22	11.13	11.18	448810
2024-09-03	11.23	11.26	11.20	11.25	293551
2024-09-04	11.29	11.30	11.24	11.26	281673
2024-09-05	11.32	11.34	11.27	11.31	303532
2024-09-06	11.33	11.35	11.30	11.35	96397
2024-09-09	11.35	11.40	11.33	11.37	166078
2024-09-10	11.40	11.40	11.36	11.39	107929
2024-09-11	11.40	11.50	11.39	11.46	155524
2024-09-12	11.46	11.53	11.46	11.46	362985
2024-09-13	11.52	11.55	11.50	11.50	173783
2024-09-16	11.54	11.54	11.46	11.51	230430
2024-09-17	11.57	11.58	11.50	11.57	262812
2024-09-18	11.56	11.60	11.52	11.59	166952
2024-09-19	11.59	11.60	11.53	11.60	176875
2024-09-20	11.58	11.58	11.50	11.56	187949
2024-09-23	11.56	11.58	11.52	11.54	185220
2024-09-24	11.52	11.57	11.50	11.55	114138
2024-09-25	11.57	11.57	11.49	11.50	235571
2024-09-26	11.56	11.56	11.51	11.53	189199
2024-09-27	11.57	11.57	11.50	11.54	162662
2024-09-30	11.52	11.54	11.50	11.52	256417
2024-10-01	11.57	11.62	11.55	11.60	142065
2024-10-02	11.60	11.60	11.57	11.59	189190
2024-10-03	11.60	11.64	11.54	11.55	172107
2024-10-04	11.53	11.53	11.50	11.51	170976
2024-10-07	11.50	11.54	11.47	11.53	222116
2024-10-08	11.55	11.56	11.52	11.53	182627
2024-10-09	11.51	11.53	11.46	11.52	148286
2024-10-10	11.52	11.52	11.45	11.48	161843
2024-10-11	11.48	11.53	11.45	11.50	248699
2024-10-14	11.50	11.50	11.43	11.39	200527
2024-10-15	11.41	11.44	11.38	11.40	121511
2024-10-16	11.40	11.44	11.39	11.41	128073
2024-10-17	11.40	11.43	11.40	11.41	283592
2024-10-18	11.41	11.47	11.41	11.42	149537
2024-10-21	11.43	11.45	11.36	11.37	164442
2024-10-22	11.40	11.46	11.34	11.35	143792
2024-10-23	11.32	11.35	11.17	11.20	172857
2024-10-24	11.23	11.23	11.12	11.18	181372
2024-10-25	11.23	11.30	11.23	11.26	194543
2024-10-28	11.26	11.26	11.13	11.13	273130
2024-10-29	11.10	11.11	11.02	11.02	438650
2024-10-30	11.06	11.11	11.03	11.11	228447
2024-10-31	11.07	11.12	11.05	11.08	296021
2024-11-01	11.15	11.18	11.05	11.08	343577
2024-11-04	11.13	11.18	11.03	11.06	302538
2024-11-05	11.05	11.10	11.03	11.07	347857
2024-11-06	11.04	11.04	10.92	10.99	370754
2024-11-07	11.04	11.12	11.03	11.12	262029
2024-11-08	11.20	11.23	11.14	11.18	267273
2024-11-11	11.17	11.21	11.17	11.17	195128
2024-11-12	11.17	11.19	11.09	11.12	312046
2024-11-13	11.14	11.17	11.08	11.12	402611
2024-11-14	11.12	11.15	11.08	11.08	318772
2024-11-15	11.07	11.07	10.98	11.03	219030
2024-11-18	11.03	11.03	10.96	11.00	229045
2024-11-19	11.00	11.08	10.89	11.00	661674
2024-11-20	10.96	11.01	10.92	10.94	231195
2024-11-21	10.94	10.99	10.94	10.97	240349
2024-11-22	10.99	11.05	10.98	11.04	332115
2024-11-25	11.12	11.15	11.07	11.11	387733
2024-11-26	11.09	11.12	11.08	11.10	195337
2024-11-27	11.14	11.30	11.12	11.26	331501
2024-11-29	11.33	11.37	11.26	11.35	147395
2024-12-02	11.35	11.39	11.24	11.26	493610
2024-12-03	11.30	11.34	11.26	11.32	224246
2024-12-04	11.34	11.34	11.28	11.30	254565
2024-12-05	11.30	11.30	11.22	11.26	393909
2024-12-06	11.29	11.36	11.24	11.35	316707
2024-12-09	11.37	11.43	11.35	11.38	437964
2024-12-10	11.34	11.40	11.34	11.40	151405
2024-12-11	11.46	11.47	11.38	11.40	405803
2024-12-12	11.40	11.43	11.27	11.28	283969
2024-12-13	11.26	11.32	11.15	11.14	294484
2024-12-16	11.17	11.19	11.03	11.07	350300
2024-12-17	11.11	11.11	10.92	10.95	543388
2024-12-18	10.95	11.00	10.77	10.82	776837
2024-12-19	10.83	10.92	10.62	10.63	654699
2024-12-20	10.62	10.70	10.57	10.60	800459
2024-12-23	10.53	10.59	10.52	10.55	548694
2024-12-24	10.55	10.62	10.53	10.60	279811
2024-12-26	10.56	10.66	10.55	10.60	514116
2024-12-27	10.56	10.61	10.52	10.55	594716
2024-12-30	10.55	10.64	10.55	10.59	865163
2024-12-31	10.59	10.72	10.59	10.63	843108
2025-01-02	10.67	10.74	10.66	10.72	279922
2025-01-03	10.74	10.80	10.71	10.76	261916
2025-01-06	10.73	10.77	10.71	10.75	206571
2025-01-07	10.77	10.78	10.73	10.74	353442
2025-01-08	10.74	10.76	10.69	10.71	236087
2025-01-10	10.67	10.67	10.59	10.63	301089
2025-01-13	10.63	10.63	10.52	10.55	369751
2025-01-14	10.55	10.55	10.52	10.49	352903
2025-01-15	10.56	10.64	10.56	10.63	486331
2025-01-16	10.60	10.64	10.56	10.61	233285
2025-01-17	10.64	10.68	10.60	10.64	234669
2025-01-21	10.69	10.74	10.68	10.73	276004
2025-01-22	10.70	10.75	10.69	10.73	412503
2025-01-23	10.72	10.73	10.67	10.71	184353
2025-01-24	10.72	10.75	10.72	10.75	263642
2025-01-27	10.75	10.75	10.73	10.75	183909
2025-01-28	10.74	10.80	10.72	10.80	454424
2025-01-29	10.86	10.86	10.76	10.79	103257
2025-01-30	10.83	10.85	10.81	10.84	76410
2025-01-31	10.84	10.92	10.84	10.85	199485
2025-02-03	10.90	10.92	10.82	10.88	271326
2025-02-04	10.86	10.99	10.86	10.91	399381
2025-02-05	11.00	11.02	10.97	11.00	320178
2025-02-06	10.99	11.01	10.93	10.95	344399
2025-02-07	10.97	10.99	10.94	10.96	197816
2025-02-10	11.00	11.02	10.97	10.99	165736
2025-02-11	10.98	11.00	10.95	10.96	185589
2025-02-12	10.90	10.93	10.86	10.87	310742
2025-02-13	10.89	10.95	10.89	10.85	123618
2025-02-14	10.87	10.97	10.87	10.95	87242
2025-02-18	10.97	10.99	10.92	10.94	100309
2025-02-19	10.90	11.20	10.86	11.00	227450
2025-02-20	11.06	11.06	11.01	11.03	319160
2025-02-21	11.02	11.04	10.99	11.01	122751
2025-02-24	10.96	11.00	10.96	10.98	96613
2025-02-25	11.04	11.07	11.00	11.05	181734
2025-02-26	11.07	11.09	11.03	11.07	147228
2025-02-27	11.04	11.05	10.98	11.03	153955
2025-02-28	11.04	11.13	11.01	11.13	155823
2025-03-03	11.07	11.10	11.03	11.07	182725
2025-03-04	11.10	11.10	11.00	11.00	200626
2025-03-05	11.04	11.08	11.00	11.03	332843
2025-03-06	11.01	11.02	10.97	11.02	115191
2025-03-07	11.02	11.03	10.92	10.92	140270
2025-03-10	10.95	10.96	10.91	10.91	157081
2025-03-11	10.94	10.99	10.86	10.87	187774
2025-03-12	10.92	10.96	10.84	10.86	251141
2025-03-13	10.86	10.86	10.75	10.72	288933
2025-03-14	10.74	10.76	10.72	10.75	191365
2025-03-17	10.81	10.81	10.71	10.73	199388
2025-03-18	10.76	10.76	10.65	10.67	376159
2025-03-19	10.67	10.69	10.61	10.65	219309
2025-03-20	10.72	10.75	10.69	10.70	122343
2025-03-21	10.77	10.80	10.74	10.76	192661
2025-03-24	10.76	10.77	10.73	10.76	354216
2025-03-25	10.79	10.81	10.71	10.77	241432
2025-03-26	10.75	10.75	10.65	10.65	177525
2025-03-27	10.64	10.66	10.61	10.66	169525
2025-03-28	10.66	10.71	10.64	10.69	214463
2025-03-31	10.67	10.77	10.64	10.71	208231
2025-04-01	10.77	10.83	10.69	10.83	260446
2025-04-02	10.88	10.88	10.77	10.81	276504
2025-04-03	10.84	10.91	10.82	10.88	260451
2025-04-04	10.88	10.90	10.75	10.77	366631
2025-04-07	10.69	10.72	10.53	10.58	508292
2025-04-08	10.66	10.66	10.07	10.16	445658
2025-04-09	10.07	10.47	9.97	10.43	667327
2025-04-10	10.34	10.35	10.05	10.09	478544
2025-04-11	10.10	10.28	10.03	10.25	318127
2025-04-14	10.42	10.47	10.32	10.32	191904
2025-04-15	10.40	10.43	10.33	10.36	183455
2025-04-16	10.32	10.37	10.18	10.24	214172
2025-04-17	10.29	10.29	10.21	10.28	173065
2025-04-21	10.27	10.27	10.11	10.18	172976
2025-04-22	10.25	10.28	10.17	10.24	156263
2025-04-23	10.33	10.35	10.20	10.25	123876
2025-04-24	10.37	10.42	10.34	10.42	149704
2025-04-25	10.52	10.52	10.40	10.45	122472
2025-04-28	10.43	10.45	10.34	10.39	150601
2025-04-29	10.43	10.50	10.36	10.48	97271
2025-04-30	10.47	10.62	10.45	10.55	144723
2025-05-01	10.64	10.67	10.49	10.63	220879
2025-05-02	10.66	10.66	10.52	10.62	190870
2025-05-05	10.60	10.63	10.54	10.58	106245
2025-05-06	10.57	10.63	10.52	10.57	126151
2025-05-07	10.60	10.62	10.52	10.55	203923
2025-05-08	10.61	10.62	10.52	10.56	137024
2025-05-09	10.59	10.60	10.55	10.57	50403
2025-05-12	10.60	10.60	10.52	10.53	182298
2025-05-13	10.52	10.56	10.51	10.55	144904
2025-05-14	10.58	10.58	10.42	10.43	179028
2025-05-15	10.45	10.54	10.44	10.53	161750
2025-05-16	10.59	10.59	10.42	10.49	145682
2025-05-19	10.40	10.50	10.40	10.44	93517
2025-05-20	10.44	10.47	10.41	10.42	239685
2025-05-21	10.40	10.40	10.27	10.29	262215
2025-05-22	10.32	10.32	10.17	10.29	270533
2025-05-23	10.28	10.32	10.21	10.25	223990
2025-05-27	10.32	10.36	10.27	10.35	166107
2025-05-28	10.35	10.39	10.23	10.29	207544
2025-05-29	10.29	10.35	10.25	10.32	149377
2025-05-30	10.32	10.36	10.28	10.34	127396
2025-06-02	10.34	10.38	10.28	10.34	234448
2025-06-03	10.34	10.40	10.30	10.34	250264
2025-06-04	10.38	10.40	10.31	10.35	206083
2025-06-05	10.35	10.35	10.29	10.32	212297
2025-06-06	10.32	10.41	10.27	10.30	267949
2025-06-09	10.30	10.38	10.27	10.27	329036
2025-06-10	10.33	10.36	10.21	10.28	524441
2025-06-11	10.32	10.36	10.30	10.35	281263
2025-06-12	10.37	10.38	10.32	10.30	224113
2025-06-13	10.29	10.32	10.20	10.29	173176
2025-06-16	10.32	10.34	10.26	10.26	130238
2025-06-17	10.30	10.30	10.24	10.30	88644
2025-06-18	10.31	10.34	10.24	10.29	219984
2025-06-20	10.31	10.32	10.19	10.25	497795
2025-06-23	10.29	10.30	10.23	10.25	164258
2025-06-24	10.27	10.36	10.24	10.31	212819
2025-06-25	10.31	10.31	10.25	10.29	218101
2025-06-26	10.31	10.39	10.28	10.35	349366
2025-06-27	10.38	10.38	10.30	10.35	231512
2025-06-30	10.34	10.38	10.25	10.35	425652
2025-07-01	10.37	10.39	10.34	10.36	206117
2025-07-02	10.35	10.40	10.35	10.38	178474
2025-07-03	10.39	10.42	10.36	10.40	216134
2025-07-07	10.40	10.40	10.27	10.37	294107
2025-07-08	10.31	10.34	10.28	10.33	170336
2025-07-09	10.33	10.35	10.30	10.35	194133
2025-07-10	10.38	10.39	10.31	10.35	202921
2025-07-11	10.30	10.33	10.28	10.32	252957
2025-07-14	10.32	10.34	10.32	10.29	253873
2025-07-15	10.29	10.33	10.22	10.25	219901
2025-07-16	10.26	10.27	10.11	10.15	386309
2025-07-17	10.18	10.19	10.12	10.19	267204
2025-07-18	10.19	10.19	10.10	10.10	231997
2025-07-21	10.19	10.26	10.05	10.09	376441
2025-07-22	10.12	10.13	10.03	10.05	219365
2025-07-23	10.05	10.06	10.00	10.02	332480
2025-07-24	10.03	10.08	10.01	10.06	275794
2025-07-25	10.09	10.09	10.02	10.08	195527
2025-07-28	10.11	10.13	10.03	10.06	114406
2025-07-29	10.06	10.09	10.02	10.05	169923
2025-07-30	10.08	10.08	10.00	10.04	229423
2025-07-31	10.07	10.11	10.03	10.06	246302
2025-08-01	10.09	10.20	10.07	10.16	534291
2025-08-04	10.21	10.29	10.17	10.19	460619
2025-08-05	10.24	10.26	10.20	10.21	382427
2025-08-06	10.24	10.30	10.24	10.29	321825
2025-08-07	10.27	10.34	10.27	10.31	295304
2025-08-08	10.35	10.35	10.28	10.32	206146
2025-08-11	10.30	10.33	10.29	10.29	150866
2025-08-12	10.32	10.32	10.23	10.30	343928
2025-08-13	10.33	10.35	10.28	10.35	279609
2025-08-14	10.35	10.35	10.26	10.28	177443
2025-08-15	10.30	10.30	10.21	10.27	156808
2025-08-18	10.28	10.28	10.15	10.20	243893
2025-08-19	10.20	10.20	10.13	10.18	170434
2025-08-20	10.15	10.15	10.10	10.11	153150
2025-08-21	10.13	10.15	10.08	10.12	199976
2025-08-22	10.16	10.24	10.12	10.18	275895
2025-08-25	10.23	10.25	10.14	10.18	214785
2025-08-26	10.15	10.18	10.13	10.18	224957
2025-08-27	10.18	10.20	10.16	10.20	273221
2025-08-28	10.20	10.23	10.17	10.22	335647
2025-08-29	10.24	10.31	10.20	10.30	405138
2025-09-02	10.29	10.31	10.25	10.29	275981
2025-09-03	10.29	10.34	10.26	10.33	443975
2025-09-04	10.33	10.36	10.28	10.35	250068
2025-09-05	10.40	10.45	10.40	10.45	360224
2025-09-08	10.48	10.60	10.47	10.60	232506
2025-09-09	10.66	10.67	10.53	10.64	270270
2025-09-10	10.76	10.80	10.68	10.80	363176
2025-09-11	10.86	10.86	10.80	10.82	262022
2025-09-12	10.82	10.82	10.78	10.77	213042
2025-09-15	10.79	10.82	10.74	10.78	119610
2025-09-16	10.82	10.84	10.72	10.77	206925
2025-09-17	10.77	10.84	10.73	10.82	289501
2025-09-18	10.79	10.93	10.76	10.84	394305
2025-09-19	10.84	10.84	10.71	10.80	206985
2025-09-22	10.83	10.83	10.78	10.82	251902
2025-09-23	10.83	10.86	10.76	10.78	146962
2025-09-24	10.78	10.81	10.66	10.69	237621
2025-09-25	10.72	10.76	10.66	10.68	250702
2025-09-26	10.72	10.78	10.67	10.73	227082

Explore More About MUC

Coins representing dividend payouts and trends

MUC Dividend History

Discover BlackRock MuniHoldings California'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

MUC Stock Split History

Discover BlackRock MuniHoldings California'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

MUC Historical Prices

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

Web Analytics