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

NAD Historical Prices

Summary

Key Stock Metrics

10.40

(April 9, 2025)

52-Week Low

12.47

(October 1, 2024)

52-Week High

16.46

(March 10, 2004)

All-Time High

11.29

(August 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-05-26	15.00	15.06	15.00	15.00	548900
1999-05-27	15.06	15.06	15.00	15.06	76400
1999-05-28	15.06	15.06	15.00	15.06	48400
1999-06-01	15.00	15.06	15.00	15.00	32200
1999-06-02	15.00	15.06	15.00	15.00	69600
1999-06-03	15.00	15.06	15.00	15.00	59000
1999-06-04	15.00	15.06	15.00	15.00	36200
1999-06-07	15.00	15.06	15.00	15.00	31600
1999-06-08	15.06	15.06	15.00	15.06	98200
1999-06-09	15.06	15.06	15.00	15.00	33100
1999-06-10	15.00	15.06	15.00	15.00	38700
1999-06-11	15.06	15.06	15.00	15.00	49200
1999-06-14	15.00	15.06	15.00	15.06	127100
1999-06-15	15.06	15.06	15.00	15.00	59500
1999-06-16	15.00	15.06	15.00	15.00	48800
1999-06-17	15.00	15.06	15.00	15.06	89700
1999-06-18	15.06	15.06	15.00	15.06	52800
1999-06-21	15.06	15.06	15.00	15.06	48700
1999-06-22	15.00	15.06	15.00	15.00	50000
1999-06-23	15.06	15.06	15.00	15.06	29000
1999-06-24	15.00	15.13	15.00	15.13	64700
1999-06-25	15.06	15.13	15.00	15.06	67600
1999-06-28	15.00	15.13	15.00	15.06	43800
1999-06-29	15.06	15.06	15.00	15.06	23100
1999-06-30	15.00	15.13	15.00	15.13	42200
1999-07-01	15.13	15.13	15.06	15.06	25900
1999-07-02	15.00	15.06	15.00	15.06	40400
1999-07-06	15.06	15.06	15.00	15.06	39400
1999-07-07	15.00	15.06	15.00	15.00	53800
1999-07-08	15.06	15.06	15.00	15.06	22600
1999-07-09	15.06	15.06	15.00	15.06	61800
1999-07-12	15.00	15.06	15.00	15.06	43900
1999-07-13	15.00	15.06	15.00	15.06	37800
1999-07-14	15.00	15.06	15.00	15.06	32700
1999-07-15	15.06	15.06	15.00	15.00	68300
1999-07-16	15.00	15.06	15.00	15.06	23300
1999-07-19	15.06	15.06	15.00	15.00	31000
1999-07-20	15.06	15.06	15.00	15.00	54200
1999-07-21	15.06	15.06	15.00	15.00	30500
1999-07-22	14.94	15.00	14.88	15.00	99800
1999-07-23	15.00	15.00	14.94	15.00	68800
1999-07-26	15.00	15.06	14.94	15.00	34700
1999-07-27	15.00	15.06	14.94	15.00	49600
1999-07-28	15.06	15.06	15.00	15.06	39400
1999-07-29	15.06	15.06	15.00	15.06	42000
1999-07-30	15.06	15.06	15.00	15.00	43500
1999-08-02	15.06	15.06	15.00	15.06	37900
1999-08-03	15.06	15.06	15.00	15.06	37900
1999-08-04	15.06	15.06	15.00	15.06	58400
1999-08-05	15.06	15.06	15.00	15.06	43100
1999-08-06	15.06	15.06	15.00	15.06	18400
1999-08-09	15.00	15.06	14.88	14.88	31900
1999-08-10	14.94	14.94	14.88	14.88	29100
1999-08-11	14.94	14.94	14.88	14.88	65700
1999-08-12	14.88	14.94	14.88	14.88	49300
1999-08-13	14.94	14.94	14.69	14.75	19800
1999-08-16	14.81	14.88	14.69	14.81	41100
1999-08-17	14.88	14.88	14.75	14.81	74000
1999-08-18	14.88	14.94	14.81	14.94	35500
1999-08-19	14.94	14.94	14.81	14.88	29500
1999-08-20	14.81	14.81	14.75	14.75	19200
1999-08-23	14.81	14.94	14.81	14.81	25900
1999-08-24	14.81	14.88	14.75	14.88	31700
1999-08-25	14.88	14.88	14.81	14.88	64500
1999-08-26	14.75	14.75	14.63	14.69	48700
1999-08-27	14.75	14.75	14.63	14.69	45500
1999-08-30	14.75	14.75	14.31	14.31	81400
1999-08-31	14.38	14.56	14.31	14.56	78900
1999-09-01	14.63	14.63	14.31	14.50	81200
1999-09-02	14.50	14.56	14.44	14.50	49600
1999-09-03	14.56	14.69	14.56	14.63	25100
1999-09-07	14.56	14.81	14.56	14.81	63400
1999-09-08	14.88	14.88	14.75	14.88	52800
1999-09-09	14.81	14.88	14.75	14.81	28500
1999-09-10	14.81	14.81	14.69	14.69	31300
1999-09-13	14.69	14.75	14.63	14.75	18800
1999-09-14	14.63	14.75	14.56	14.63	27200
1999-09-15	14.63	14.69	14.50	14.56	25100
1999-09-16	14.56	14.56	14.50	14.56	8400
1999-09-17	14.50	14.50	14.38	14.50	40900
1999-09-20	14.50	14.69	14.50	14.56	57000
1999-09-21	14.56	14.63	14.44	14.50	43000
1999-09-22	14.56	14.56	14.38	14.44	27200
1999-09-23	14.38	14.44	14.38	14.44	32300
1999-09-24	14.38	14.44	14.25	14.25	120300
1999-09-27	14.25	14.44	14.25	14.44	64600
1999-09-28	14.50	14.50	14.31	14.31	53700
1999-09-29	14.38	14.44	14.31	14.38	30600
1999-09-30	14.44	14.44	14.25	14.44	90600
1999-10-01	14.44	14.44	14.31	14.44	39900
1999-10-04	14.44	14.56	14.44	14.50	32500
1999-10-05	14.50	14.63	14.50	14.56	32300
1999-10-06	14.56	14.56	14.44	14.44	22300
1999-10-07	14.50	14.56	14.44	14.44	44800
1999-10-08	14.44	14.56	14.38	14.50	51800
1999-10-11	14.50	14.50	14.44	14.44	36400
1999-10-12	14.50	14.63	14.44	14.63	48800
1999-10-13	14.44	14.50	14.25	14.25	19000
1999-10-14	14.25	14.31	14.13	14.13	38700
1999-10-15	14.00	14.13	13.94	14.00	41500
1999-10-18	13.94	13.94	13.75	13.75	46300
1999-10-19	13.75	13.81	13.63	13.69	69700
1999-10-20	13.63	13.69	13.56	13.63	58400
1999-10-21	13.56	13.63	13.50	13.50	40200
1999-10-22	13.56	13.63	13.25	13.25	88500
1999-10-25	13.31	13.31	13.06	13.31	179000
1999-10-26	13.25	13.31	13.13	13.31	87700
1999-10-27	13.19	13.25	13.13	13.19	87900
1999-10-28	13.25	13.44	13.25	13.38	32000
1999-10-29	13.50	13.63	13.44	13.63	33100
1999-11-01	13.75	13.75	13.69	13.75	42900
1999-11-02	13.88	13.94	13.69	13.88	75500
1999-11-03	13.75	13.75	13.50	13.50	120300
1999-11-04	13.63	13.63	13.25	13.25	80800
1999-11-05	13.25	13.44	13.25	13.38	81800
1999-11-08	13.38	13.38	13.25	13.31	82100
1999-11-09	13.31	13.50	13.31	13.44	94100
1999-11-10	13.44	13.44	13.00	13.13	170900
1999-11-11	13.13	13.13	12.94	12.94	47700
1999-11-12	13.13	13.19	12.88	12.94	184600
1999-11-15	13.00	13.00	12.75	12.88	128400
1999-11-16	12.81	12.88	12.63	12.75	167300
1999-11-17	12.69	12.75	12.50	12.69	195300
1999-11-18	12.75	12.75	12.50	12.75	252000
1999-11-19	12.75	13.06	12.69	13.06	150100
1999-11-22	12.94	12.94	12.69	12.75	111500
1999-11-23	12.81	12.81	12.50	12.69	179600
1999-11-24	12.56	12.75	12.50	12.50	139700
1999-11-26	12.50	12.63	12.44	12.63	70300
1999-11-29	12.63	12.69	12.44	12.50	151400
1999-11-30	12.63	12.81	12.56	12.75	182400
1999-12-01	12.75	12.75	12.50	12.50	157800
1999-12-02	12.63	12.75	12.50	12.63	217500
1999-12-03	12.56	12.88	12.56	12.88	134200
1999-12-06	12.75	12.81	12.56	12.63	196200
1999-12-07	12.63	12.69	12.38	12.44	147700
1999-12-08	12.44	12.44	11.94	12.06	254900
1999-12-09	12.13	12.38	12.00	12.25	235200
1999-12-10	12.19	12.63	12.19	12.50	184200
1999-12-13	12.56	12.63	12.13	12.63	358200
1999-12-14	12.38	12.63	12.31	12.38	226300
1999-12-15	12.13	12.31	12.06	12.13	276200
1999-12-16	12.06	12.38	11.94	12.38	286300
1999-12-17	12.38	12.56	12.19	12.44	320900
1999-12-20	12.44	12.56	12.00	12.00	309500
1999-12-21	12.13	12.25	12.00	12.13	205000
1999-12-22	12.13	12.19	11.75	12.13	351000
1999-12-23	12.19	12.56	12.13	12.31	297000
1999-12-27	12.50	12.50	12.06	12.19	175200
1999-12-28	12.38	12.63	12.13	12.25	390200
1999-12-29	12.31	12.63	12.19	12.25	225500
1999-12-30	12.25	12.31	12.00	12.06	506300
1999-12-31	12.13	12.13	11.69	12.13	378500
2000-01-03	12.19	12.38	12.00	12.38	142300
2000-01-04	12.38	12.50	12.31	12.44	75500
2000-01-05	12.38	12.56	12.38	12.56	115300
2000-01-06	12.44	12.69	12.44	12.63	101700
2000-01-07	12.69	12.94	12.63	12.88	52300
2000-01-10	12.88	13.19	12.75	13.13	92400
2000-01-11	13.13	13.19	13.00	13.13	49000
2000-01-12	13.00	13.06	12.88	12.94	86200
2000-01-13	12.94	12.94	12.69	12.75	61200
2000-01-14	12.81	12.94	12.75	12.94	39300
2000-01-18	12.75	12.88	12.63	12.75	88300
2000-01-19	12.75	12.88	12.75	12.81	55900
2000-01-20	12.75	12.88	12.56	12.63	63400
2000-01-21	12.63	12.63	12.38	12.38	39800
2000-01-24	12.38	12.63	12.38	12.50	44000
2000-01-25	12.50	12.63	12.44	12.63	56800
2000-01-26	12.56	12.81	12.50	12.81	40400
2000-01-27	12.88	13.00	12.81	12.88	79700
2000-01-28	12.88	13.00	12.81	13.00	39200
2000-01-31	12.88	12.88	12.56	12.56	156700
2000-02-01	12.69	12.81	12.63	12.75	63600
2000-02-02	12.81	12.88	12.75	12.81	42800
2000-02-03	12.75	12.88	12.75	12.88	63500
2000-02-04	12.81	12.88	12.69	12.81	69600
2000-02-07	12.81	12.88	12.75	12.81	58300
2000-02-08	12.75	12.88	12.63	12.81	80100
2000-02-09	12.81	12.94	12.75	12.94	70100
2000-02-10	12.94	13.06	12.94	13.06	52100
2000-02-11	13.00	13.00	12.75	12.88	79400
2000-02-14	12.81	12.94	12.75	12.94	32200
2000-02-15	12.94	13.00	12.81	12.94	69500
2000-02-16	12.88	13.00	12.81	12.88	58500
2000-02-17	12.94	13.00	12.81	13.00	81400
2000-02-18	13.00	13.00	12.94	12.94	24500
2000-02-22	13.00	13.00	12.81	12.88	41900
2000-02-23	12.88	12.88	12.81	12.88	48900
2000-02-24	12.81	12.94	12.75	12.81	53100
2000-02-25	12.94	12.94	12.69	12.88	66200
2000-02-28	12.88	12.88	12.56	12.56	47200
2000-02-29	12.63	12.63	12.44	12.56	49400
2000-03-01	12.63	12.63	12.44	12.44	41300
2000-03-02	12.44	12.56	12.25	12.44	78200
2000-03-03	12.50	12.56	12.44	12.44	62000
2000-03-06	12.56	12.56	12.38	12.50	42400
2000-03-07	12.44	12.50	12.44	12.50	40900
2000-03-08	12.50	12.50	12.38	12.44	21300
2000-03-09	12.50	12.50	12.25	12.25	52100
2000-03-10	12.25	12.31	12.19	12.25	73400
2000-03-13	12.13	12.19	11.94	12.13	55200
2000-03-14	12.06	12.13	12.00	12.13	46500
2000-03-15	12.13	12.25	12.06	12.19	81500
2000-03-16	12.25	12.25	11.94	12.00	99900
2000-03-17	12.00	12.00	11.81	11.81	60900
2000-03-20	11.75	11.94	11.56	11.69	107700
2000-03-21	11.75	11.75	11.56	11.69	79400
2000-03-22	11.63	11.94	11.63	11.88	63800
2000-03-23	11.81	12.06	11.81	12.06	55800
2000-03-24	11.94	12.06	11.88	12.00	42400
2000-03-27	12.06	12.13	12.00	12.06	50500
2000-03-28	12.13	12.31	12.06	12.31	73900
2000-03-29	12.31	12.44	12.31	12.31	90700
2000-03-30	12.31	12.44	12.25	12.38	79100
2000-03-31	12.38	12.38	12.31	12.38	64500
2000-04-03	12.44	12.50	12.38	12.44	65400
2000-04-04	12.56	12.75	12.44	12.69	81500
2000-04-05	12.81	12.81	12.69	12.75	45900
2000-04-06	12.81	12.81	12.69	12.75	67100
2000-04-07	12.75	12.75	12.63	12.63	91900
2000-04-10	12.69	12.75	12.63	12.63	70900
2000-04-11	12.63	12.75	12.56	12.69	40800
2000-04-12	12.56	12.69	12.56	12.56	47400
2000-04-13	12.56	12.63	12.38	12.44	72100
2000-04-14	12.50	12.50	12.25	12.25	75300
2000-04-17	12.25	12.25	12.00	12.06	55000
2000-04-18	12.13	12.38	12.06	12.25	65000
2000-04-19	12.31	12.44	12.19	12.38	54800
2000-04-20	12.44	12.50	12.31	12.50	71100
2000-04-24	12.50	12.50	12.31	12.44	86400
2000-04-25	12.31	12.38	12.25	12.38	57100
2000-04-26	12.31	12.38	12.31	12.38	27500
2000-04-27	12.38	12.44	12.31	12.44	41800
2000-04-28	12.44	12.50	12.31	12.31	39800
2000-05-01	12.38	12.50	12.38	12.50	35400
2000-05-02	12.56	12.63	12.56	12.63	45300
2000-05-03	12.56	12.69	12.56	12.63	87000
2000-05-04	12.50	12.56	12.44	12.50	16300
2000-05-05	12.50	12.94	12.38	12.75	130300
2000-05-08	12.63	12.63	12.44	12.50	43400
2000-05-09	12.56	12.56	12.44	12.44	77500
2000-05-10	12.50	12.56	12.38	12.50	52100
2000-05-11	12.31	12.31	12.06	12.13	73400
2000-05-12	12.13	12.13	12.06	12.06	52100
2000-05-15	12.13	12.31	12.06	12.13	75100
2000-05-16	12.06	12.25	12.06	12.13	82200
2000-05-17	12.06	12.19	12.00	12.13	48000
2000-05-18	12.19	12.19	12.00	12.06	52100
2000-05-19	11.94	12.06	11.88	11.94	73000
2000-05-22	11.94	12.00	11.88	11.94	99200
2000-05-23	11.88	12.25	11.88	12.25	127000
2000-05-24	12.13	12.19	12.00	12.06	59300
2000-05-25	12.06	12.19	12.00	12.00	68700
2000-05-26	12.00	12.06	11.88	12.00	68800
2000-05-30	11.94	12.00	11.88	11.94	47300
2000-05-31	12.06	12.31	12.00	12.13	63300
2000-06-01	12.25	12.25	12.06	12.19	50100
2000-06-02	12.25	12.50	12.25	12.38	76000
2000-06-05	12.31	12.50	12.13	12.50	32700
2000-06-06	12.38	12.44	12.31	12.38	63000
2000-06-07	12.38	12.50	12.38	12.38	37000
2000-06-08	12.50	12.56	12.38	12.50	32400
2000-06-09	12.50	12.69	12.50	12.56	41400
2000-06-12	12.56	12.63	12.56	12.63	31700
2000-06-13	12.56	12.56	12.38	12.56	65200
2000-06-14	12.50	12.50	12.38	12.44	43200
2000-06-15	12.38	12.50	12.38	12.44	31200
2000-06-16	12.44	12.50	12.38	12.38	32900
2000-06-19	12.38	12.50	12.31	12.31	22600
2000-06-20	12.31	12.44	12.31	12.38	37500
2000-06-21	12.44	12.44	12.06	12.06	72600
2000-06-22	12.06	12.25	12.06	12.25	60100
2000-06-23	12.19	12.25	12.13	12.19	44300
2000-06-26	12.13	12.19	12.00	12.06	66700
2000-06-27	12.13	12.13	11.94	11.94	60500
2000-06-28	11.94	12.06	11.94	11.94	47500
2000-06-29	12.06	12.25	11.94	12.13	102300
2000-06-30	12.13	12.25	12.13	12.25	32400
2000-07-03	12.31	12.38	12.31	12.31	12000
2000-07-05	12.44	12.44	12.19	12.38	49700
2000-07-06	12.31	12.50	12.25	12.44	55700
2000-07-07	12.56	12.56	12.38	12.50	73800
2000-07-10	12.81	12.81	12.38	12.50	114100
2000-07-11	12.50	12.69	12.50	12.69	36400
2000-07-12	12.63	12.63	12.44	12.50	56900
2000-07-13	12.44	12.44	12.31	12.31	59800
2000-07-14	12.38	12.38	12.31	12.38	65900
2000-07-17	12.31	12.38	12.25	12.31	71700
2000-07-18	12.38	12.38	12.31	12.38	19000
2000-07-19	12.25	12.31	12.25	12.25	38400
2000-07-20	12.25	12.38	12.19	12.25	60000
2000-07-21	12.25	12.31	12.06	12.25	120000
2000-07-24	12.25	12.31	12.13	12.19	48400
2000-07-25	12.25	12.50	12.25	12.38	82100
2000-07-26	12.44	12.56	12.31	12.38	34900
2000-07-27	12.44	12.44	12.38	12.38	43900
2000-07-28	12.38	12.44	12.25	12.31	39800
2000-07-31	12.38	12.63	12.38	12.63	75500
2000-08-01	12.69	12.75	12.69	12.75	34400
2000-08-02	12.81	12.94	12.75	12.94	39300
2000-08-03	12.94	12.94	12.88	12.94	20300
2000-08-04	12.88	13.00	12.88	13.00	33200
2000-08-07	13.00	13.06	12.94	13.00	87800
2000-08-08	13.00	13.13	13.00	13.00	23200
2000-08-09	13.06	13.13	13.06	13.13	24700
2000-08-10	13.13	13.25	13.13	13.25	30400
2000-08-11	13.13	13.25	13.00	13.06	39800
2000-08-14	13.06	13.25	13.00	13.13	49100
2000-08-15	13.13	13.25	13.13	13.13	45700
2000-08-16	13.19	13.19	13.06	13.06	32000
2000-08-17	13.06	13.19	12.94	13.00	86200
2000-08-18	13.00	13.06	12.94	12.94	54500
2000-08-21	13.00	13.00	12.81	12.81	63700
2000-08-22	12.81	12.94	12.75	12.88	53200
2000-08-23	12.88	12.94	12.75	12.88	40200
2000-08-24	12.88	13.00	12.88	12.94	59900
2000-08-25	13.00	13.06	12.75	12.81	142400
2000-08-28	12.75	12.94	12.75	12.94	47600
2000-08-29	12.94	12.94	12.81	12.88	39200
2000-08-30	12.88	12.94	12.75	12.81	99300
2000-08-31	12.88	13.00	12.88	12.94	69700
2000-09-01	13.00	13.00	12.88	12.88	41200
2000-09-05	13.00	13.06	12.94	13.06	46300
2000-09-06	13.06	13.13	12.94	13.06	52500
2000-09-07	13.13	13.19	13.00	13.06	61500
2000-09-08	13.00	13.06	12.94	13.00	78400
2000-09-11	13.00	13.00	12.88	13.00	66100
2000-09-12	13.00	13.00	12.88	12.94	87800
2000-09-13	12.81	12.94	12.81	12.94	57800
2000-09-14	12.88	13.06	12.88	13.00	59000
2000-09-15	13.00	13.00	12.88	12.88	37600
2000-09-18	12.88	12.94	12.81	12.88	55100
2000-09-19	12.94	13.06	12.88	13.00	117500
2000-09-20	12.94	13.06	12.94	12.94	43900
2000-09-21	12.94	13.00	12.75	12.88	126000
2000-09-22	12.81	12.94	12.69	12.88	124000
2000-09-25	12.75	12.81	12.75	12.75	27400
2000-09-26	12.75	13.00	12.75	13.00	88800
2000-09-27	12.94	13.06	12.94	13.06	29100
2000-09-28	12.94	12.94	12.81	12.88	76200
2000-09-29	12.94	13.19	12.94	13.13	39600
2000-10-02	13.19	13.19	13.06	13.06	32500
2000-10-03	13.19	13.25	13.13	13.13	45900
2000-10-04	13.13	13.19	13.06	13.13	25700
2000-10-05	13.19	13.25	13.13	13.19	48500
2000-10-06	13.19	13.25	12.81	12.88	108500
2000-10-09	12.88	12.88	12.75	12.81	8300
2000-10-10	12.75	13.00	12.75	12.88	33600
2000-10-11	12.75	12.81	12.69	12.81	55200
2000-10-12	12.75	12.88	12.69	12.69	82800
2000-10-13	12.63	12.75	12.63	12.69	75300
2000-10-16	12.63	12.63	12.44	12.50	54900
2000-10-17	12.44	12.44	12.13	12.19	64400
2000-10-18	12.19	12.19	12.06	12.13	49800
2000-10-19	12.13	12.31	12.13	12.31	65400
2000-10-20	12.38	12.50	12.31	12.44	55700
2000-10-23	12.44	12.69	12.44	12.69	50900
2000-10-24	12.63	12.75	12.50	12.63	132600
2000-10-25	12.63	12.75	12.56	12.56	52200
2000-10-26	12.56	12.63	12.50	12.50	35400
2000-10-27	12.56	12.56	12.44	12.44	26100
2000-10-30	12.50	12.56	12.38	12.50	83700
2000-10-31	12.50	12.69	12.44	12.63	107200
2000-11-01	12.63	12.75	12.50	12.75	85400
2000-11-02	12.75	12.88	12.69	12.88	117600
2000-11-03	12.88	12.94	12.75	12.94	34300
2000-11-06	12.94	12.94	12.88	12.94	60300
2000-11-07	12.94	12.94	12.75	12.75	60000
2000-11-08	12.75	12.88	12.75	12.75	72500
2000-11-09	12.81	12.88	12.75	12.75	51700
2000-11-10	12.81	12.94	12.75	12.81	94800
2000-11-13	12.69	12.94	12.63	12.69	37200
2000-11-14	12.63	12.81	12.63	12.63	93600
2000-11-15	12.69	12.75	12.56	12.63	114300
2000-11-16	12.63	12.69	12.56	12.69	94300
2000-11-17	12.63	12.81	12.56	12.75	90500
2000-11-20	12.81	12.81	12.69	12.69	112200
2000-11-21	12.63	12.81	12.63	12.69	89000
2000-11-22	12.75	12.94	12.69	12.94	64200
2000-11-24	12.88	13.00	12.88	13.00	16700
2000-11-27	12.94	13.06	12.88	13.06	140900
2000-11-28	13.00	13.13	13.00	13.06	81900
2000-11-29	13.06	13.19	13.00	13.06	87000
2000-11-30	13.13	13.19	13.06	13.06	78000
2000-12-01	13.13	13.19	13.00	13.13	86800
2000-12-04	13.25	13.31	13.00	13.00	128500
2000-12-05	13.13	13.50	13.00	13.44	140000
2000-12-06	13.38	13.44	13.19	13.31	119500
2000-12-07	13.31	13.50	13.31	13.44	100100
2000-12-08	13.50	13.63	13.38	13.63	66000
2000-12-11	13.63	13.63	13.50	13.56	73900
2000-12-12	13.63	13.81	13.50	13.69	148900
2000-12-13	13.69	13.75	13.56	13.56	113200
2000-12-14	13.63	13.75	13.50	13.75	142200
2000-12-15	13.69	13.75	13.63	13.69	103900
2000-12-18	13.69	13.75	13.56	13.63	113800
2000-12-19	13.69	13.69	13.31	13.50	104600
2000-12-20	13.44	13.56	13.44	13.50	153400
2000-12-21	13.44	13.44	13.31	13.31	167100
2000-12-22	13.38	13.75	13.38	13.75	224500
2000-12-26	13.81	14.00	13.75	13.94	140600
2000-12-27	14.00	14.13	14.00	14.00	89600
2000-12-28	14.06	14.31	14.00	14.06	81600
2000-12-29	14.19	14.19	13.94	13.94	106400
2001-01-02	14.06	14.31	13.88	14.31	99600
2001-01-03	14.31	14.44	14.25	14.31	98900
2001-01-04	14.31	14.44	14.19	14.38	60300
2001-01-05	14.38	14.50	14.31	14.50	43400
2001-01-08	14.44	14.88	14.44	14.69	114800
2001-01-09	14.75	14.81	14.56	14.63	79800
2001-01-10	14.50	14.50	14.38	14.50	133200
2001-01-11	14.63	14.63	14.38	14.50	113400
2001-01-12	14.44	14.56	14.38	14.50	80300
2001-01-16	14.56	14.81	14.50	14.69	168900
2001-01-17	14.75	14.81	14.69	14.69	108000
2001-01-18	14.81	14.81	14.63	14.63	90800
2001-01-19	14.69	14.69	14.56	14.63	102100
2001-01-22	14.56	14.63	14.50	14.63	73800
2001-01-23	14.50	14.56	14.38	14.38	142200
2001-01-24	14.38	14.50	14.38	14.50	54800
2001-01-25	14.50	14.69	14.50	14.63	87400
2001-01-26	14.69	14.75	14.63	14.69	81000
2001-01-29	14.63	14.75	14.62	14.75	63600
2001-01-30	14.73	14.77	14.64	14.77	111900
2001-01-31	14.80	14.82	14.72	14.76	84900
2001-02-01	14.81	14.84	14.70	14.72	77900
2001-02-02	14.79	14.82	14.72	14.78	52900
2001-02-05	14.79	14.87	14.79	14.83	40000
2001-02-06	14.83	14.90	14.80	14.85	80500
2001-02-07	14.89	14.96	14.85	14.89	73500
2001-02-08	14.83	14.85	14.76	14.80	27500
2001-02-09	14.83	14.83	14.72	14.77	44000
2001-02-12	14.74	14.78	14.67	14.67	38700
2001-02-13	14.67	14.70	14.60	14.62	38100
2001-02-14	14.62	14.64	14.57	14.61	40700
2001-02-15	14.61	14.61	14.27	14.37	64400
2001-02-16	14.33	14.43	14.21	14.32	59500
2001-02-20	14.25	14.34	14.02	14.05	62000
2001-02-21	14.12	14.22	14.12	14.18	62200
2001-02-22	14.15	14.19	14.06	14.15	46200
2001-02-23	14.14	14.24	14.10	14.21	68800
2001-02-26	14.25	14.43	14.22	14.43	63000
2001-02-27	14.43	14.65	14.41	14.63	41500
2001-02-28	14.73	14.89	14.70	14.77	40900
2001-03-01	14.85	14.85	14.73	14.78	85500
2001-03-02	14.92	14.92	14.71	14.84	80900
2001-03-05	14.82	14.84	14.70	14.75	52600
2001-03-06	14.75	14.80	14.69	14.69	85900
2001-03-07	14.72	14.75	14.67	14.69	47200
2001-03-08	14.70	14.78	14.65	14.78	53400
2001-03-09	14.79	14.80	14.73	14.79	34700
2001-03-12	14.80	14.84	14.70	14.70	62800
2001-03-13	14.62	14.67	14.49	14.54	100600
2001-03-14	14.54	14.61	14.52	14.56	29300
2001-03-15	14.51	14.74	14.50	14.65	118000
2001-03-16	14.65	14.77	14.65	14.72	54300
2001-03-19	14.78	14.80	14.68	14.80	69900
2001-03-20	14.83	14.90	14.72	14.86	68000
2001-03-21	14.77	14.94	14.77	14.77	67200
2001-03-22	14.75	14.80	14.54	14.77	78200
2001-03-23	14.82	14.84	14.50	14.50	95300
2001-03-26	14.00	14.50	14.00	14.35	114000
2001-03-27	14.28	14.35	14.21	14.30	88300
2001-03-28	14.39	14.60	14.25	14.60	85400
2001-03-29	14.55	14.72	14.55	14.72	33000
2001-03-30	14.76	14.87	14.56	14.65	73200
2001-04-02	14.65	14.84	14.65	14.84	41700
2001-04-03	14.90	14.92	14.83	14.88	52200
2001-04-04	14.80	14.89	14.77	14.83	23300
2001-04-05	14.84	14.85	14.75	14.80	48700
2001-04-06	14.82	14.85	14.75	14.75	37100
2001-04-09	14.74	14.84	14.74	14.77	68400
2001-04-10	14.79	14.80	14.57	14.62	35400
2001-04-11	14.62	14.73	14.62	14.73	31700
2001-04-12	14.73	14.75	14.70	14.70	32600
2001-04-16	14.71	14.80	14.70	14.70	38300
2001-04-17	14.74	14.75	14.66	14.69	42000
2001-04-18	14.65	14.94	14.65	14.86	76900
2001-04-19	14.81	14.86	14.77	14.80	29200
2001-04-20	14.80	14.80	14.72	14.80	38300
2001-04-23	14.84	14.84	14.70	14.80	61900
2001-04-24	14.74	14.80	14.70	14.76	41900
2001-04-25	14.72	14.75	14.68	14.74	45800
2001-04-26	14.77	14.84	14.69	14.75	77900
2001-04-27	14.74	14.79	14.73	14.76	6300
2001-04-30	14.70	14.79	14.69	14.77	33000
2001-05-01	14.78	14.80	14.70	14.80	23600
2001-05-02	14.84	14.85	14.77	14.77	30100
2001-05-03	14.83	14.90	14.78	14.78	32200
2001-05-04	14.78	14.90	14.72	14.75	53500
2001-05-07	14.72	14.77	14.69	14.76	54900
2001-05-08	14.71	14.76	14.68	14.70	49000
2001-05-09	14.74	14.74	14.68	14.73	47900
2001-05-10	14.74	14.74	14.68	14.74	61300
2001-05-11	14.63	14.63	14.58	14.61	63600
2001-05-14	14.61	14.67	14.58	14.65	58400
2001-05-15	14.65	14.65	14.54	14.59	106900
2001-05-16	14.55	14.63	14.55	14.58	40300
2001-05-17	14.60	14.64	14.56	14.64	17800
2001-05-18	14.69	14.74	14.63	14.65	44600
2001-05-21	14.73	14.75	14.60	14.61	21400
2001-05-22	14.60	14.69	14.55	14.60	47700
2001-05-23	14.55	14.55	14.43	14.45	68200
2001-05-24	14.43	14.52	14.40	14.40	31300
2001-05-25	14.35	14.40	14.35	14.40	22800
2001-05-29	14.40	14.59	14.40	14.45	54500
2001-05-30	14.50	14.60	14.41	14.54	52900
2001-05-31	14.60	14.70	14.58	14.62	25500
2001-06-01	14.72	14.75	14.60	14.69	72700
2001-06-04	14.79	14.90	14.70	14.70	52000
2001-06-05	14.80	14.82	14.75	14.75	27900
2001-06-06	14.74	14.82	14.74	14.82	15100
2001-06-07	14.76	14.85	14.75	14.78	27900
2001-06-08	14.79	14.81	14.79	14.81	7800
2001-06-11	14.85	14.94	14.79	14.94	39000
2001-06-12	14.93	15.00	14.90	14.96	20000
2001-06-13	14.87	14.87	14.74	14.74	30700
2001-06-14	14.67	14.69	14.56	14.61	53200
2001-06-15	14.65	14.68	14.58	14.65	24300
2001-06-18	14.67	14.71	14.64	14.67	55900
2001-06-19	14.68	14.82	14.68	14.80	36300
2001-06-20	14.80	14.80	14.71	14.77	28500
2001-06-21	14.80	14.82	14.71	14.72	41600
2001-06-22	14.71	14.74	14.63	14.63	32000
2001-06-25	14.69	14.74	14.68	14.73	43700
2001-06-26	14.75	14.75	14.67	14.67	43700
2001-06-27	14.65	14.75	14.65	14.70	49800
2001-06-28	14.74	14.85	14.70	14.85	22600
2001-06-29	14.88	15.00	14.88	15.00	11500
2001-07-02	14.95	15.01	14.89	14.95	35400
2001-07-03	15.01	15.05	14.93	14.93	28800
2001-07-05	14.95	14.95	14.90	14.93	16700
2001-07-06	14.92	14.95	14.84	14.85	39200
2001-07-09	14.83	14.93	14.83	14.87	30900
2001-07-10	14.93	15.04	14.87	15.04	39500
2001-07-11	14.94	14.95	14.87	14.88	28600
2001-07-12	14.93	14.94	14.85	14.90	28100
2001-07-13	14.90	14.95	14.90	14.90	19400
2001-07-16	14.93	14.97	14.89	14.89	27500
2001-07-17	14.89	14.90	14.71	14.79	57100
2001-07-18	14.75	14.79	14.68	14.70	22700
2001-07-19	14.70	14.70	14.58	14.65	47400
2001-07-20	14.63	14.70	14.60	14.64	37100
2001-07-23	14.63	14.65	14.58	14.62	23500
2001-07-24	14.59	14.66	14.56	14.59	49500
2001-07-25	14.60	14.61	14.53	14.55	35300
2001-07-26	14.58	14.60	14.52	14.56	52300
2001-07-27	14.61	14.71	14.60	14.65	34800
2001-07-30	14.66	14.70	14.58	14.68	52600
2001-07-31	14.71	14.80	14.67	14.77	58400
2001-08-01	14.83	14.90	14.82	14.84	35600
2001-08-02	14.85	14.96	14.82	14.84	38900
2001-08-03	14.87	14.96	14.82	14.96	41600
2001-08-06	14.98	15.00	14.90	15.00	27100
2001-08-07	14.93	15.04	14.93	15.03	19400
2001-08-08	15.05	15.05	14.89	14.94	66000
2001-08-09	14.98	15.05	14.95	14.99	35300
2001-08-10	15.00	15.05	14.98	15.05	38500
2001-08-13	14.96	15.04	14.96	14.96	39900
2001-08-14	15.00	15.05	14.95	14.99	40200
2001-08-15	15.04	15.04	15.02	15.02	34200
2001-08-16	15.04	15.04	14.95	14.99	31500
2001-08-17	15.00	15.03	14.93	15.01	55100
2001-08-20	14.95	14.98	14.93	14.96	19600
2001-08-21	14.98	15.00	14.93	15.00	31400
2001-08-22	15.00	15.05	14.96	15.04	26000
2001-08-23	15.00	15.05	14.97	14.99	55300
2001-08-24	15.00	15.05	14.90	14.90	55600
2001-08-27	14.92	14.93	14.76	14.86	96200
2001-08-28	14.94	14.97	14.85	14.88	58900
2001-08-29	14.88	15.03	14.87	15.03	46200
2001-08-30	15.05	15.05	14.99	15.05	31700
2001-08-31	15.05	15.11	14.99	15.11	51700
2001-09-04	15.10	15.11	15.01	15.06	27800
2001-09-05	15.09	15.09	15.02	15.05	51900
2001-09-06	15.07	15.08	14.98	15.06	44700
2001-09-07	15.09	15.10	15.00	15.09	36700
2001-09-10	14.95	15.10	14.95	15.09	70500
2001-09-17	15.00	15.10	14.92	15.03	104100
2001-09-18	14.93	15.02	14.92	14.93	53700
2001-09-19	14.96	14.96	14.35	14.44	106800
2001-09-20	14.42	14.65	14.30	14.47	92600
2001-09-21	14.41	14.56	14.37	14.47	58900
2001-09-24	14.45	14.85	14.45	14.77	61700
2001-09-25	14.76	15.05	14.76	14.97	64300
2001-09-26	15.00	15.05	14.85	15.05	73800
2001-09-27	15.08	15.10	15.01	15.10	55600
2001-09-28	15.10	15.10	14.97	15.01	39200
2001-10-01	15.04	15.07	14.92	15.02	46200
2001-10-02	15.10	15.11	15.02	15.02	99900
2001-10-03	15.07	15.13	15.01	15.11	73200
2001-10-04	15.13	15.13	15.02	15.07	43600
2001-10-05	15.07	15.19	15.02	15.19	49700
2001-10-08	15.19	15.19	15.02	15.11	39000
2001-10-09	15.04	15.19	15.04	15.19	38200
2001-10-10	15.15	15.24	15.10	15.24	55900
2001-10-11	15.20	15.22	15.09	15.09	48300
2001-10-12	15.05	15.12	14.93	14.97	57400
2001-10-15	14.83	14.96	14.83	14.83	52800
2001-10-16	14.82	14.93	14.81	14.83	33100
2001-10-17	14.90	15.06	14.84	14.90	31400
2001-10-18	14.90	14.98	14.82	14.88	53600
2001-10-19	14.85	14.93	14.85	14.92	38500
2001-10-22	14.96	15.10	14.93	15.01	43500
2001-10-23	15.01	15.10	15.01	15.09	26200
2001-10-24	15.10	15.17	15.00	15.01	31500
2001-10-25	14.96	14.98	14.88	14.97	58300
2001-10-26	14.98	14.99	14.90	14.92	30600
2001-10-29	14.96	15.06	14.96	15.01	18200
2001-10-30	15.06	15.17	15.00	15.10	29300
2001-10-31	15.13	15.14	15.06	15.14	51100
2001-11-01	15.20	15.23	15.06	15.23	46400
2001-11-02	15.23	15.24	15.21	15.24	62400
2001-11-05	15.24	15.39	15.20	15.33	58700
2001-11-06	15.34	15.48	15.28	15.48	43000
2001-11-07	15.47	15.50	15.37	15.45	39000
2001-11-08	15.40	15.51	15.33	15.42	37000
2001-11-09	15.39	15.49	15.39	15.41	27000
2001-11-12	15.48	15.52	15.30	15.33	49700
2001-11-13	15.23	15.42	15.22	15.33	39200
2001-11-14	15.32	15.38	15.24	15.32	46500
2001-11-15	15.24	15.30	15.08	15.20	80900
2001-11-16	15.15	15.23	15.05	15.16	58900
2001-11-19	15.11	15.23	14.97	15.04	56600
2001-11-20	15.04	15.09	14.92	14.97	60000
2001-11-21	15.02	15.09	14.94	15.01	34100
2001-11-23	15.10	15.13	15.05	15.06	4900
2001-11-26	15.05	15.08	14.85	14.99	80400
2001-11-27	15.00	15.00	14.92	14.95	56300
2001-11-28	14.65	14.88	14.65	14.88	80500
2001-11-29	14.94	15.02	14.85	14.93	44600
2001-11-30	14.95	15.01	14.85	15.00	52000
2001-12-03	15.03	15.10	14.97	15.05	44700
2001-12-04	15.05	15.13	14.96	14.96	57900
2001-12-05	14.97	15.00	14.91	14.98	43900
2001-12-06	15.03	15.03	14.55	14.60	45300
2001-12-07	14.64	14.79	14.60	14.75	35800
2001-12-10	14.84	14.88	14.65	14.80	55900
2001-12-11	14.82	14.95	14.72	14.91	33400
2001-12-12	14.83	15.04	14.75	14.97	67100
2001-12-13	14.95	15.04	14.91	15.00	47500
2001-12-14	14.95	15.00	14.90	14.90	31500
2001-12-17	14.89	14.96	14.81	14.85	37300
2001-12-18	14.93	14.96	14.78	14.92	53500
2001-12-19	14.95	14.96	14.78	14.83	32500
2001-12-20	14.78	14.80	14.52	14.58	49600
2001-12-21	14.58	14.73	14.55	14.73	20700
2001-12-24	14.66	14.73	14.58	14.70	13700
2001-12-26	14.62	14.70	14.62	14.65	25500
2001-12-27	14.69	14.75	14.63	14.68	32600
2001-12-28	14.78	14.78	14.55	14.55	39000
2001-12-31	14.57	14.63	14.48	14.48	23600
2002-01-02	14.50	14.56	14.44	14.55	19300
2002-01-03	14.56	14.97	14.56	14.97	41700
2002-01-04	15.00	15.00	14.80	14.85	25900
2002-01-07	14.95	14.98	14.84	14.98	34400
2002-01-08	14.95	14.97	14.76	14.80	24700
2002-01-09	14.78	15.02	14.78	15.02	33900
2002-01-10	14.92	15.04	14.92	15.04	37500
2002-01-11	14.94	15.05	14.92	15.05	21700
2002-01-14	14.95	15.03	14.95	15.03	32400
2002-01-15	15.07	15.07	14.94	14.99	28700
2002-01-16	15.05	15.05	14.95	15.03	31100
2002-01-17	15.03	15.03	14.94	15.02	34900
2002-01-18	15.00	15.03	14.95	14.99	22400
2002-01-22	15.00	15.06	14.96	15.05	34600
2002-01-23	15.03	15.03	14.82	14.88	41100
2002-01-24	14.98	15.00	14.90	14.94	36200
2002-01-25	14.94	14.96	14.92	14.94	25800
2002-01-28	14.90	14.90	14.80	14.87	28200
2002-01-29	14.85	14.92	14.82	14.85	38600
2002-01-30	14.84	14.94	14.84	14.92	15200
2002-01-31	14.94	14.98	14.86	14.94	23000
2002-02-01	14.95	14.98	14.85	14.92	39800
2002-02-04	14.90	14.96	14.85	14.86	35900
2002-02-05	14.88	14.95	14.88	14.95	32900
2002-02-06	14.98	14.98	14.82	14.82	57900
2002-02-07	14.88	14.88	14.77	14.82	24000
2002-02-08	14.80	14.92	14.77	14.90	23300
2002-02-11	14.84	14.93	14.81	14.81	29400
2002-02-12	14.88	14.90	14.80	14.89	17200
2002-02-13	14.80	14.86	14.79	14.81	21800
2002-02-14	14.86	14.92	14.76	14.88	48100
2002-02-15	14.92	15.06	14.84	15.03	44800
2002-02-19	15.00	15.04	14.96	15.03	43300
2002-02-20	15.05	15.05	14.98	15.01	35500
2002-02-21	14.99	14.99	14.90	14.90	35800
2002-02-22	14.90	15.00	14.81	14.82	39300
2002-02-25	14.90	14.98	14.83	14.98	46100
2002-02-26	14.98	15.00	14.92	14.97	21000
2002-02-27	14.99	14.99	14.86	14.86	31100
2002-02-28	14.94	14.95	14.83	14.90	37700
2002-03-01	14.92	14.96	14.86	14.91	23600
2002-03-04	14.89	14.94	14.84	14.90	38300
2002-03-05	14.90	14.95	14.85	14.95	36300
2002-03-06	14.89	14.96	14.89	14.90	23600
2002-03-07	14.86	14.89	14.80	14.85	38100
2002-03-08	14.85	14.85	14.67	14.73	42100
2002-03-11	14.68	14.70	14.45	14.58	30900
2002-03-12	14.63	14.64	14.50	14.58	24000
2002-03-13	14.50	14.54	14.41	14.46	24400
2002-03-14	14.45	14.55	14.40	14.54	55600
2002-03-15	14.55	14.55	14.32	14.38	48800
2002-03-18	14.31	14.43	14.11	14.18	45900
2002-03-19	14.14	14.24	13.90	13.96	72300
2002-03-20	13.95	13.95	13.65	13.72	89500
2002-03-21	13.70	13.74	13.57	13.66	69900
2002-03-22	13.68	14.00	13.68	14.00	95900
2002-03-25	14.00	14.05	13.87	14.00	39200
2002-03-26	14.06	14.06	13.80	13.85	59300
2002-03-27	13.75	13.93	13.75	13.90	34800
2002-03-28	13.95	13.95	13.80	13.88	34900
2002-04-01	13.94	14.00	13.86	14.00	38300
2002-04-02	13.95	14.20	13.95	14.20	51800
2002-04-03	14.23	14.25	14.16	14.22	15500
2002-04-04	14.30	14.30	14.20	14.30	10500
2002-04-05	14.31	14.45	14.31	14.37	32800
2002-04-08	14.42	14.42	14.25	14.36	25800
2002-04-09	14.21	14.47	14.21	14.47	52900
2002-04-10	14.47	14.65	14.45	14.59	47000
2002-04-11	14.55	14.65	14.49	14.55	33700
2002-04-12	14.58	14.90	14.58	14.77	44500
2002-04-15	14.67	14.71	14.52	14.67	22500
2002-04-16	14.67	14.69	14.61	14.61	15700
2002-04-17	14.60	14.76	14.58	14.76	25800
2002-04-18	14.73	14.79	14.70	14.70	16900
2002-04-19	14.75	14.78	14.51	14.55	46100
2002-04-22	14.58	14.65	14.52	14.65	38300
2002-04-23	14.66	14.70	14.62	14.70	23700
2002-04-24	14.65	14.73	14.62	14.63	31600
2002-04-25	14.70	14.72	14.62	14.63	20700
2002-04-26	14.68	14.70	14.61	14.69	42300
2002-04-29	14.71	14.71	14.60	14.67	35500
2002-04-30	14.71	14.74	14.64	14.73	38000
2002-05-01	14.78	14.91	14.70	14.85	48600
2002-05-02	14.87	14.87	14.73	14.81	39100
2002-05-03	14.78	14.87	14.77	14.81	29100
2002-05-06	14.87	14.92	14.68	14.75	39700
2002-05-07	14.68	14.76	14.64	14.67	44900
2002-05-08	14.64	14.69	14.53	14.60	48800
2002-05-09	14.67	14.69	14.55	14.65	24200
2002-05-10	14.68	14.68	14.57	14.65	14600
2002-05-13	14.60	14.88	14.55	14.82	82900
2002-05-14	14.86	14.88	14.74	14.88	49400
2002-05-15	14.85	14.85	14.73	14.80	41500
2002-05-16	14.82	14.85	14.71	14.82	31800
2002-05-17	14.84	14.85	14.71	14.81	25300
2002-05-20	14.79	14.84	14.63	14.70	51100
2002-05-21	14.75	14.75	14.66	14.71	16000
2002-05-22	14.75	14.82	14.74	14.75	29800
2002-05-23	14.74	14.82	14.74	14.82	29300
2002-05-24	14.85	14.88	14.75	14.82	49700
2002-05-28	14.82	14.86	14.73	14.78	41800
2002-05-29	14.72	14.80	14.68	14.80	42100
2002-05-30	14.78	14.80	14.63	14.70	39000
2002-05-31	14.76	14.77	14.67	14.76	30600
2002-06-03	14.78	14.85	14.75	14.85	29600
2002-06-04	14.87	14.94	14.80	14.88	62200
2002-06-05	14.85	14.93	14.80	14.86	34200
2002-06-06	14.85	14.97	14.85	14.90	48400
2002-06-07	14.95	14.97	14.90	14.97	19200
2002-06-10	14.97	15.00	14.92	14.99	29700
2002-06-11	14.99	15.07	14.99	15.05	29500
2002-06-12	14.92	15.03	14.92	15.03	38000
2002-06-13	15.00	15.02	14.91	14.99	30000
2002-06-14	15.00	15.00	14.85	14.96	53800
2002-06-17	14.98	14.98	14.86	14.89	40800
2002-06-18	14.95	14.95	14.77	14.88	27400
2002-06-19	14.88	14.94	14.84	14.93	29300
2002-06-20	14.86	14.95	14.85	14.86	31000
2002-06-21	14.86	14.95	14.73	14.82	54700
2002-06-24	14.76	14.83	14.75	14.79	24500
2002-06-25	14.75	14.85	14.73	14.82	23900
2002-06-26	14.85	14.89	14.79	14.86	17500
2002-06-27	14.88	14.92	14.83	14.88	21700
2002-06-28	14.92	15.07	14.82	15.07	46100
2002-07-01	15.07	15.19	14.90	14.98	43700
2002-07-02	15.00	15.12	14.98	15.12	29500
2002-07-03	15.15	15.15	14.93	14.95	27800
2002-07-05	15.04	15.10	15.00	15.10	6800
2002-07-08	15.10	15.13	15.01	15.08	23500
2002-07-09	15.09	15.15	15.02	15.08	43500
2002-07-10	15.01	15.09	14.99	15.03	55200
2002-07-11	14.98	15.06	14.95	15.06	26100
2002-07-12	15.09	15.09	14.98	15.03	36200
2002-07-15	14.98	15.07	14.97	14.99	36600
2002-07-16	15.00	15.04	14.80	14.86	43500
2002-07-17	14.81	14.93	14.80	14.91	37700
2002-07-18	14.94	15.01	14.91	14.94	51800
2002-07-19	14.99	15.00	14.90	14.99	30000
2002-07-22	14.93	15.02	14.86	14.93	36600
2002-07-23	15.00	15.00	14.90	14.91	57800
2002-07-24	14.95	15.03	14.90	14.92	28300
2002-07-25	14.82	14.98	14.78	14.98	54500
2002-07-26	14.94	15.01	14.94	15.00	18100
2002-07-29	15.00	15.04	14.90	15.00	27100
2002-07-30	15.03	15.03	14.92	15.01	15200
2002-07-31	15.02	15.04	14.92	14.97	29000
2002-08-01	15.02	15.12	14.96	15.10	39800
2002-08-02	15.14	15.20	15.04	15.20	18700
2002-08-05	15.15	15.29	15.15	15.28	37200
2002-08-06	15.29	15.30	15.17	15.17	42200
2002-08-07	15.19	15.26	15.10	15.19	25100
2002-08-08	15.14	15.23	15.05	15.16	52100
2002-08-09	15.18	15.27	15.14	15.25	29200
2002-08-12	15.21	15.21	15.02	15.10	35000
2002-08-13	15.01	15.14	15.01	15.12	26600
2002-08-14	15.05	15.10	15.01	15.08	27700
2002-08-15	15.00	15.10	14.75	14.93	73000
2002-08-16	14.95	15.00	14.83	14.90	30100
2002-08-19	14.91	14.99	14.91	14.99	43300
2002-08-20	15.00	15.09	15.00	15.09	26100
2002-08-21	15.09	15.09	14.97	15.06	23600
2002-08-22	15.00	15.09	14.95	15.00	39400
2002-08-23	14.97	15.10	14.97	15.03	41300
2002-08-26	15.00	15.10	14.98	15.00	34900
2002-08-27	15.04	15.06	14.95	15.06	44200
2002-08-28	15.06	15.13	14.99	15.11	34000
2002-08-29	15.13	15.13	15.04	15.13	20600
2002-08-30	15.20	15.20	15.13	15.20	19400
2002-09-03	15.30	15.31	15.25	15.30	24400
2002-09-04	15.33	15.50	15.23	15.28	56100
2002-09-05	15.28	15.41	15.27	15.39	36600
2002-09-06	15.44	15.51	15.25	15.41	43200
2002-09-09	15.40	15.51	15.40	15.50	22900
2002-09-10	15.44	15.54	15.44	15.51	30900
2002-09-11	15.48	15.49	15.27	15.29	58600
2002-09-12	15.29	15.37	15.20	15.20	70000
2002-09-13	15.24	15.24	15.14	15.20	34300
2002-09-16	15.18	15.24	15.16	15.21	27400
2002-09-17	15.21	15.30	15.18	15.26	36000
2002-09-18	15.24	15.33	15.22	15.30	49900
2002-09-19	15.25	15.35	15.21	15.25	34800
2002-09-20	15.21	15.34	15.15	15.20	110000
2002-09-23	15.19	15.25	15.15	15.24	58200
2002-09-24	15.19	15.27	15.15	15.23	59300
2002-09-25	15.26	15.28	15.16	15.24	43500
2002-09-26	15.26	15.26	15.17	15.23	52600
2002-09-27	15.23	15.46	15.23	15.46	75100
2002-09-30	15.50	15.58	15.40	15.58	89700
2002-10-01	15.59	15.70	15.55	15.68	54000
2002-10-02	15.67	15.73	15.57	15.66	61000
2002-10-03	15.63	15.71	15.59	15.62	44100
2002-10-04	15.71	15.71	15.57	15.70	44300
2002-10-07	15.72	15.74	15.63	15.68	31600
2002-10-08	15.71	15.71	15.49	15.58	60000
2002-10-09	15.55	15.59	15.50	15.50	56500
2002-10-10	15.36	15.36	15.15	15.18	53500
2002-10-11	15.16	15.23	15.07	15.07	48600
2002-10-14	15.14	15.14	15.00	15.07	35100
2002-10-15	15.00	15.00	14.74	14.87	75700
2002-10-16	14.92	14.96	14.85	14.88	69200
2002-10-17	14.88	14.88	14.40	14.52	109800
2002-10-18	14.38	14.65	14.36	14.47	70900
2002-10-21	14.48	14.50	14.10	14.30	49500
2002-10-22	14.10	14.20	13.97	14.15	74400
2002-10-23	14.17	14.34	14.05	14.20	73400
2002-10-24	14.30	14.40	14.23	14.31	38000
2002-10-25	14.32	14.47	14.31	14.45	21300
2002-10-28	14.47	14.47	14.30	14.37	48000
2002-10-29	14.38	14.44	14.31	14.44	29600
2002-10-30	14.34	14.49	14.34	14.41	32200
2002-10-31	14.49	14.50	14.37	14.50	34000
2002-11-01	14.53	14.58	14.43	14.51	70400
2002-11-04	14.56	14.58	14.42	14.45	41000
2002-11-05	14.55	14.57	14.41	14.44	23200
2002-11-06	14.44	14.48	14.33	14.42	52600
2002-11-07	14.43	14.49	14.41	14.41	50500
2002-11-08	14.44	14.57	14.36	14.50	37800
2002-11-11	14.58	14.66	14.51	14.61	39200
2002-11-12	14.70	14.79	14.61	14.71	28400
2002-11-13	14.61	14.72	14.61	14.72	32700
2002-11-14	14.72	14.72	14.61	14.68	26400
2002-11-15	14.60	14.60	14.46	14.46	40600
2002-11-18	14.45	14.54	14.30	14.40	55600
2002-11-19	14.31	14.37	14.26	14.37	38600
2002-11-20	14.30	14.41	14.30	14.35	38000
2002-11-21	14.30	14.35	14.22	14.34	54200
2002-11-22	14.24	14.35	14.24	14.34	37100
2002-11-25	14.30	14.33	14.21	14.29	33900
2002-11-26	14.30	14.35	14.24	14.35	37400
2002-11-27	14.25	14.34	14.17	14.33	39200
2002-11-29	14.34	14.34	14.29	14.29	13500
2002-12-02	14.33	14.33	14.22	14.32	40100
2002-12-03	14.32	14.37	14.23	14.23	48600
2002-12-04	14.30	14.37	14.28	14.31	57200
2002-12-05	14.30	14.37	14.17	14.37	113500
2002-12-06	14.37	14.44	14.37	14.40	30100
2002-12-09	14.44	14.59	14.42	14.52	40700
2002-12-10	14.42	14.57	14.42	14.55	47700
2002-12-11	14.36	14.53	14.31	14.44	56300
2002-12-12	14.37	14.42	14.33	14.40	53400
2002-12-13	14.40	14.40	14.31	14.38	24800
2002-12-16	14.38	14.40	14.25	14.30	42100
2002-12-17	14.32	14.34	14.20	14.30	43700
2002-12-18	14.23	14.36	14.23	14.35	47500
2002-12-19	14.30	14.37	14.23	14.30	84400
2002-12-20	14.28	14.40	14.26	14.40	56000
2002-12-23	14.41	14.46	14.35	14.42	49200
2002-12-24	14.44	14.47	14.35	14.45	40100
2002-12-26	14.41	14.50	14.39	14.47	56800
2002-12-27	14.57	14.73	14.54	14.61	42500
2002-12-30	14.70	14.84	14.62	14.72	61400
2002-12-31	14.78	14.99	14.78	14.94	44400
2003-01-02	14.94	14.94	14.76	14.82	26000
2003-01-03	14.82	14.96	14.76	14.95	38500
2003-01-06	14.95	14.95	14.75	14.81	28200
2003-01-07	14.83	14.83	14.63	14.69	41600
2003-01-08	14.65	14.73	14.56	14.56	40000
2003-01-09	14.62	14.62	14.26	14.28	59000
2003-01-10	14.32	14.36	14.28	14.29	59200
2003-01-13	14.20	14.31	14.19	14.31	23000
2003-01-14	14.26	14.38	14.22	14.38	64800
2003-01-15	14.38	14.50	14.33	14.50	49900
2003-01-16	14.50	14.50	14.41	14.43	32600
2003-01-17	14.47	14.50	14.43	14.50	56200
2003-01-21	14.45	14.54	14.43	14.47	23300
2003-01-22	14.47	14.57	14.44	14.57	45500
2003-01-23	14.57	14.60	14.53	14.53	30700
2003-01-24	14.55	14.68	14.54	14.57	17900
2003-01-27	14.56	14.64	14.54	14.60	24400
2003-01-28	14.65	14.73	14.60	14.65	33700
2003-01-29	14.70	14.80	14.66	14.75	22000
2003-01-30	14.74	14.80	14.71	14.77	39700
2003-01-31	14.80	14.80	14.72	14.79	22200
2003-02-03	14.78	14.89	14.75	14.85	40200
2003-02-04	14.89	14.97	14.81	14.96	35200
2003-02-05	14.97	14.97	14.85	14.86	17700
2003-02-06	14.94	14.97	14.85	14.94	26700
2003-02-07	14.94	15.00	14.91	14.92	40400
2003-02-10	14.93	14.99	14.88	14.92	34200
2003-02-11	14.96	15.00	14.91	15.00	44900
2003-02-12	14.91	14.96	14.87	14.93	29500
2003-02-13	14.87	14.92	14.78	14.79	65900
2003-02-14	14.77	14.87	14.73	14.87	56100
2003-02-18	14.85	14.89	14.80	14.88	34100
2003-02-19	14.89	14.93	14.83	14.88	40700
2003-02-20	14.90	15.00	14.85	14.99	73700
2003-02-21	15.02	15.02	14.94	14.98	27700
2003-02-24	14.95	14.99	14.92	14.98	34500
2003-02-25	14.92	15.00	14.92	14.98	69600
2003-02-26	14.99	15.03	14.88	14.93	53400
2003-02-27	14.96	15.02	14.95	14.99	14300
2003-02-28	15.00	15.02	14.96	15.00	40800
2003-03-03	15.00	15.04	14.94	15.00	44600
2003-03-04	15.00	15.05	14.97	15.03	35800
2003-03-05	15.05	15.05	14.95	14.97	36700
2003-03-06	14.95	15.01	14.95	15.00	30600
2003-03-07	15.00	15.04	14.95	15.04	23900
2003-03-10	15.00	15.07	14.97	15.07	17300
2003-03-11	15.05	15.10	15.05	15.06	52900
2003-03-12	14.96	15.06	14.96	15.05	39500
2003-03-13	14.99	15.00	14.92	14.97	34100
2003-03-14	14.96	14.98	14.87	14.93	26400
2003-03-17	14.94	14.95	14.85	14.92	51500
2003-03-18	14.82	14.85	14.75	14.85	59300
2003-03-19	14.79	14.80	14.73	14.78	27000
2003-03-20	14.73	14.79	14.66	14.66	28600
2003-03-21	14.75	14.75	14.42	14.48	65300
2003-03-24	14.48	14.51	14.42	14.48	46400
2003-03-25	14.55	14.55	14.45	14.53	58100
2003-03-26	14.55	14.60	14.48	14.59	27600
2003-03-27	14.59	14.68	14.58	14.64	33700
2003-03-28	14.63	14.74	14.62	14.74	36800
2003-03-31	14.76	14.82	14.71	14.82	29400
2003-04-01	14.84	14.91	14.80	14.91	49200
2003-04-02	14.89	14.90	14.70	14.73	51600
2003-04-03	14.72	14.79	14.72	14.75	28800
2003-04-04	14.76	14.76	14.71	14.75	15500
2003-04-07	14.77	14.79	14.66	14.66	37100
2003-04-08	14.75	14.76	14.68	14.75	33400
2003-04-09	14.75	14.84	14.75	14.79	21100
2003-04-10	14.82	14.89	14.81	14.86	34800
2003-04-11	14.84	14.86	14.75	14.84	30400
2003-04-14	14.80	14.85	14.76	14.84	30000
2003-04-15	14.81	14.87	14.80	14.82	35300
2003-04-16	14.82	14.88	14.80	14.83	32600
2003-04-17	14.80	14.88	14.80	14.87	16600
2003-04-21	14.85	14.88	14.82	14.88	25800
2003-04-22	14.87	14.89	14.84	14.89	51000
2003-04-23	14.86	14.95	14.86	14.91	32800
2003-04-24	14.91	14.96	14.88	14.92	52500
2003-04-25	14.93	14.95	14.89	14.95	31400
2003-04-28	14.96	14.98	14.90	14.98	53500
2003-04-29	14.93	15.01	14.93	15.00	29800
2003-04-30	15.01	15.08	14.98	15.08	62200
2003-05-01	15.08	15.12	15.04	15.11	48000
2003-05-02	15.12	15.12	15.05	15.11	28900
2003-05-05	15.11	15.15	15.04	15.07	65700
2003-05-06	15.05	15.10	15.00	15.07	66200
2003-05-07	15.15	15.22	15.09	15.15	42200
2003-05-08	15.21	15.26	15.17	15.26	31700
2003-05-09	15.25	15.30	15.17	15.29	49300
2003-05-12	15.25	15.40	15.25	15.39	46900
2003-05-13	15.32	15.40	15.31	15.34	60800
2003-05-14	15.34	15.42	15.33	15.40	43700
2003-05-15	15.43	15.44	15.34	15.44	34500
2003-05-16	15.45	15.55	15.40	15.48	46200
2003-05-19	15.50	15.56	15.42	15.46	46600
2003-05-20	15.50	15.62	15.49	15.55	70600
2003-05-21	15.51	15.65	15.51	15.62	57700
2003-05-22	15.60	15.73	15.60	15.73	58400
2003-05-23	15.63	15.73	15.63	15.66	74000
2003-05-27	15.65	15.73	15.62	15.72	66300
2003-05-28	15.72	15.72	15.59	15.67	51200
2003-05-29	15.63	15.68	15.58	15.68	41800
2003-05-30	15.70	15.72	15.62	15.70	48600
2003-06-02	15.69	15.72	15.61	15.71	62400
2003-06-03	15.72	15.75	15.63	15.70	70900
2003-06-04	15.68	15.71	15.65	15.66	47000
2003-06-05	15.70	15.71	15.64	15.70	44000
2003-06-06	15.73	15.74	15.64	15.74	35900
2003-06-09	15.74	15.82	15.71	15.82	28800
2003-06-10	15.87	16.14	15.76	16.08	58800
2003-06-11	16.00	16.01	15.94	15.97	60700
2003-06-12	15.97	16.02	15.90	16.02	54000
2003-06-13	15.97	16.04	15.97	16.02	43900
2003-06-16	16.05	16.14	16.01	16.10	57000
2003-06-17	16.10	16.14	16.04	16.12	59800
2003-06-18	16.07	16.10	15.95	15.95	47400
2003-06-19	15.93	16.00	15.71	15.83	79800
2003-06-20	15.75	15.84	15.51	15.75	73500
2003-06-23	15.74	15.85	15.70	15.73	46500
2003-06-24	15.72	15.83	15.68	15.80	69900
2003-06-25	15.83	15.86	15.75	15.76	41000
2003-06-26	15.76	15.81	15.70	15.75	46800
2003-06-27	15.77	15.83	15.73	15.78	28300
2003-06-30	15.80	15.84	15.71	15.75	45500
2003-07-01	15.80	15.82	15.67	15.75	87000
2003-07-02	15.74	15.80	15.71	15.78	61800
2003-07-03	15.85	15.86	15.72	15.72	33700
2003-07-07	15.72	15.79	15.69	15.75	33500
2003-07-08	15.75	15.78	15.67	15.77	44900
2003-07-09	15.77	15.82	15.75	15.80	69800
2003-07-10	15.82	15.83	15.72	15.75	81000
2003-07-11	15.72	15.73	15.60	15.67	37600
2003-07-14	15.68	15.75	15.57	15.60	61200
2003-07-15	15.66	15.66	15.26	15.34	67400
2003-07-16	15.30	15.34	15.02	15.02	61900
2003-07-17	15.00	15.00	14.67	14.73	101400
2003-07-18	14.70	14.89	14.70	14.81	70700
2003-07-21	14.85	14.88	14.72	14.77	60400
2003-07-22	14.71	14.76	14.61	14.76	43900
2003-07-23	14.74	14.88	14.74	14.88	55200
2003-07-24	14.86	14.95	14.84	14.86	63500
2003-07-25	14.91	14.95	14.83	14.89	48000
2003-07-28	14.88	14.90	14.78	14.84	54100
2003-07-29	14.86	14.86	14.51	14.57	44300
2003-07-30	14.51	14.69	14.51	14.64	55700
2003-07-31	14.67	14.67	14.50	14.50	92200
2003-08-01	14.50	14.53	14.27	14.50	65400
2003-08-04	14.53	14.53	14.40	14.46	28300
2003-08-05	14.44	14.52	14.38	14.48	44400
2003-08-06	14.42	14.54	14.42	14.50	68900
2003-08-07	14.53	14.69	14.51	14.69	53100
2003-08-08	14.58	14.75	14.58	14.73	26600
2003-08-11	14.74	14.83	14.70	14.80	61100
2003-08-12	14.73	14.82	14.70	14.80	47100
2003-08-13	14.65	14.65	14.49	14.54	28300
2003-08-14	14.54	14.54	14.37	14.38	48800
2003-08-15	14.40	14.48	14.36	14.48	24200
2003-08-18	14.50	14.54	14.42	14.49	22700
2003-08-19	14.42	14.50	14.41	14.49	33900
2003-08-20	14.49	14.56	14.44	14.56	20900
2003-08-21	14.50	14.56	14.44	14.56	33700
2003-08-22	14.57	14.59	14.47	14.58	49200
2003-08-25	14.51	14.57	14.50	14.52	28800
2003-08-26	14.44	14.50	14.41	14.45	41900
2003-08-27	14.45	14.45	14.32	14.40	61100
2003-08-28	14.41	14.48	14.38	14.48	23300
2003-08-29	14.49	14.55	14.42	14.44	48800
2003-09-02	14.44	14.46	14.33	14.33	47600
2003-09-03	14.39	14.49	14.39	14.49	30600
2003-09-04	14.48	14.50	14.42	14.50	35500
2003-09-05	14.50	14.68	14.50	14.67	25500
2003-09-08	14.68	14.76	14.65	14.76	44700
2003-09-09	14.69	14.81	14.69	14.72	31400
2003-09-10	14.66	14.81	14.66	14.77	34700
2003-09-11	14.70	14.79	14.63	14.73	33900
2003-09-12	14.78	14.84	14.73	14.75	24500
2003-09-15	14.76	14.85	14.75	14.82	20800
2003-09-16	14.77	14.95	14.77	14.92	41700
2003-09-17	14.94	14.98	14.89	14.93	53000
2003-09-18	14.92	14.95	14.90	14.90	34000
2003-09-19	14.88	14.95	14.86	14.94	26400
2003-09-22	14.84	14.89	14.80	14.87	45800
2003-09-23	14.88	14.90	14.80	14.84	33500
2003-09-24	14.81	14.90	14.78	14.90	37600
2003-09-25	14.85	14.93	14.83	14.84	34000
2003-09-26	14.84	14.90	14.82	14.90	19300
2003-09-29	14.90	14.95	14.90	14.94	14900
2003-09-30	14.96	15.05	14.94	15.01	45500
2003-10-01	15.04	15.15	15.02	15.15	48400
2003-10-02	15.14	15.15	15.02	15.08	56600
2003-10-03	15.09	15.09	14.88	14.90	63100
2003-10-06	14.84	14.89	14.82	14.87	44500
2003-10-07	14.89	14.90	14.80	14.80	50200
2003-10-08	14.79	14.87	14.79	14.84	46000
2003-10-09	14.86	14.86	14.80	14.83	46100
2003-10-10	14.80	14.84	14.76	14.82	26200
2003-10-13	14.79	14.86	14.77	14.81	29100
2003-10-14	14.75	14.85	14.74	14.78	25100
2003-10-15	14.78	14.78	14.70	14.72	53400
2003-10-16	14.72	14.80	14.71	14.79	44700
2003-10-17	14.81	14.82	14.74	14.82	18500
2003-10-20	14.83	14.84	14.77	14.79	25900
2003-10-21	14.80	14.84	14.78	14.78	25200
2003-10-22	14.83	14.91	14.83	14.90	47500
2003-10-23	14.91	14.93	14.85	14.89	30000
2003-10-24	14.92	14.98	14.90	14.95	47700
2003-10-27	14.93	15.00	14.93	15.00	16400
2003-10-28	15.00	15.09	14.96	15.05	44400
2003-10-29	15.09	15.14	15.00	15.13	35500
2003-10-30	15.10	15.15	15.01	15.10	62500
2003-10-31	15.13	15.14	15.04	15.12	48500
2003-11-03	15.12	15.14	15.06	15.06	53600
2003-11-04	15.10	15.14	15.06	15.13	76300
2003-11-05	15.14	15.14	15.10	15.11	31800
2003-11-06	15.13	15.14	15.03	15.03	44700
2003-11-07	15.08	15.08	15.00	15.05	37200
2003-11-10	15.02	15.10	15.02	15.10	45100
2003-11-11	15.09	15.15	15.05	15.15	56700
2003-11-12	15.02	15.11	15.02	15.02	28900
2003-11-13	15.02	15.10	15.02	15.05	38200
2003-11-14	15.05	15.08	15.00	15.07	44700
2003-11-17	15.02	15.10	15.02	15.03	61300
2003-11-18	15.04	15.04	14.93	14.95	67400
2003-11-19	14.95	15.00	14.89	14.90	35100
2003-11-20	14.90	14.99	14.90	14.99	20100
2003-11-21	14.99	15.05	14.96	14.99	51600
2003-11-24	15.01	15.08	15.00	15.07	32400
2003-11-25	15.07	15.12	15.01	15.11	45100
2003-11-26	15.13	15.15	15.07	15.15	37100
2003-11-28	15.15	15.15	15.10	15.15	12900
2003-12-01	15.13	15.14	15.09	15.11	50200
2003-12-02	15.12	15.15	15.08	15.10	34400
2003-12-03	15.10	15.18	15.10	15.15	121200
2003-12-04	15.15	15.17	15.10	15.11	59800
2003-12-05	15.12	15.23	15.12	15.17	47400
2003-12-08	15.22	15.25	15.18	15.25	31800
2003-12-09	15.28	15.35	15.22	15.33	52900
2003-12-10	15.33	15.41	15.29	15.34	53600
2003-12-11	15.31	15.32	15.17	15.25	27500
2003-12-12	15.25	15.31	15.24	15.30	26900
2003-12-15	15.33	15.33	15.21	15.21	67700
2003-12-16	15.26	15.29	15.20	15.26	35800
2003-12-17	15.22	15.35	15.22	15.35	41900
2003-12-18	15.30	15.47	15.30	15.47	34100
2003-12-19	15.42	15.51	15.42	15.44	31200
2003-12-22	15.47	15.51	15.43	15.45	24500
2003-12-23	15.49	15.55	15.42	15.42	39600
2003-12-24	15.41	15.45	15.34	15.42	18500
2003-12-26	15.43	15.44	15.40	15.44	5600
2003-12-29	15.45	15.45	15.40	15.43	25400
2003-12-30	15.44	15.45	15.40	15.45	25100
2003-12-31	15.42	15.53	15.40	15.48	53700
2004-01-02	15.50	15.55	15.43	15.54	39700
2004-01-05	15.50	15.62	15.50	15.54	59000
2004-01-06	15.58	15.67	15.54	15.57	60300
2004-01-07	15.56	15.73	15.56	15.73	23900
2004-01-08	15.79	15.85	15.75	15.83	40800
2004-01-09	15.82	16.00	15.82	15.97	31900
2004-01-12	15.96	16.04	15.89	16.04	35600
2004-01-13	16.00	16.01	15.86	15.88	38100
2004-01-14	15.83	15.89	15.82	15.88	47600
2004-01-15	15.85	16.14	15.85	15.95	51900
2004-01-16	15.98	16.14	15.98	16.01	37400
2004-01-20	15.99	16.05	15.96	16.03	44700
2004-01-21	16.03	16.15	15.99	16.06	47700
2004-01-22	16.10	16.20	16.06	16.19	43600
2004-01-23	16.12	16.19	16.10	16.10	41200
2004-01-26	16.13	16.15	16.02	16.07	58000
2004-01-27	16.10	16.10	15.90	15.98	99300
2004-01-28	15.98	16.02	15.92	15.97	56900
2004-01-29	16.00	16.01	15.80	15.80	31900
2004-01-30	15.81	15.85	15.72	15.85	46800
2004-02-02	15.80	15.92	15.80	15.87	33500
2004-02-03	15.91	15.93	15.86	15.89	41400
2004-02-04	15.89	15.95	15.80	15.89	58600
2004-02-05	15.80	15.94	15.80	15.92	27900
2004-02-06	15.92	15.98	15.87	15.87	37000
2004-02-09	15.95	15.97	15.88	15.95	31700
2004-02-10	15.96	16.07	15.92	16.05	34600
2004-02-11	15.98	16.10	15.94	15.99	41600
2004-02-12	16.00	16.10	15.99	16.10	31500
2004-02-13	16.09	16.15	15.85	16.01	106800
2004-02-17	16.00	16.00	15.90	15.96	36600
2004-02-18	15.90	15.98	15.88	15.92	41000
2004-02-19	15.95	15.97	15.89	15.92	44100
2004-02-20	15.89	15.94	15.86	15.88	38000
2004-02-23	15.90	15.93	15.80	15.87	42500
2004-02-24	15.85	15.86	15.77	15.85	85200
2004-02-25	15.85	15.96	15.85	15.94	43100
2004-02-26	15.96	15.98	15.92	15.97	29900
2004-02-27	15.98	16.15	15.98	16.03	36200
2004-03-01	16.05	16.18	16.03	16.08	43600
2004-03-02	16.15	16.16	16.04	16.07	38400
2004-03-03	16.10	16.16	16.03	16.09	42700
2004-03-04	16.08	16.14	16.06	16.13	16300
2004-03-05	16.15	16.25	16.15	16.17	35200
2004-03-08	16.19	16.34	16.19	16.29	38700
2004-03-09	16.34	16.43	16.31	16.43	27000
2004-03-10	16.40	16.46	16.36	16.40	35500
2004-03-11	16.31	16.36	16.20	16.22	49600
2004-03-12	16.17	16.20	16.07	16.19	46200
2004-03-15	16.20	16.20	16.13	16.14	23700
2004-03-16	16.14	16.15	15.97	15.99	104000
2004-03-17	16.00	16.17	15.99	16.15	45100
2004-03-18	16.15	16.29	16.09	16.23	20500
2004-03-19	16.20	16.24	16.14	16.14	20600
2004-03-22	16.13	16.30	16.08	16.25	33100
2004-03-23	16.25	16.32	16.10	16.14	40400
2004-03-24	16.05	16.14	16.03	16.04	54600
2004-03-25	16.07	16.11	16.04	16.09	36800
2004-03-26	16.05	16.06	15.99	16.02	21900
2004-03-29	16.05	16.05	15.93	15.93	41900
2004-03-30	15.94	15.98	15.91	15.93	31200
2004-03-31	16.00	16.00	15.90	15.93	41000
2004-04-01	15.95	15.98	15.88	15.90	49100
2004-04-02	15.85	15.85	15.68	15.73	99200
2004-04-05	15.70	15.70	15.00	15.12	154400
2004-04-06	15.05	15.06	14.82	14.93	106500
2004-04-07	14.68	15.05	14.68	15.05	91200
2004-04-08	15.00	15.09	14.96	15.02	50000
2004-04-12	15.02	15.02	14.82	14.82	34000
2004-04-13	14.74	14.74	14.45	14.51	125900
2004-04-14	14.47	14.52	14.35	14.46	116800
2004-04-15	14.47	14.47	14.29	14.32	78300
2004-04-16	14.39	14.72	14.33	14.59	69100
2004-04-19	14.60	14.65	14.54	14.57	57700
2004-04-20	14.62	14.63	14.30	14.34	83900
2004-04-21	14.34	14.50	14.20	14.21	103600
2004-04-22	14.48	14.48	14.25	14.42	65500
2004-04-23	14.40	14.42	14.21	14.21	64000
2004-04-26	14.23	14.24	14.06	14.06	78400
2004-04-27	14.05	14.14	13.95	14.04	96400
2004-04-28	14.10	14.10	13.96	13.96	67900
2004-04-29	13.99	14.08	13.97	13.97	71600
2004-04-30	14.05	14.05	13.85	13.94	116500
2004-05-03	14.04	14.08	13.94	14.01	94400
2004-05-04	13.96	14.06	13.93	13.93	73100
2004-05-05	13.87	14.00	13.86	13.92	62300
2004-05-06	13.90	13.94	13.74	13.84	108000
2004-05-07	13.74	13.74	13.45	13.52	119200
2004-05-10	13.55	13.58	13.25	13.41	91000
2004-05-11	13.41	13.72	13.40	13.72	89400
2004-05-12	13.80	13.80	13.42	13.60	86800
2004-05-13	13.50	13.65	13.46	13.53	71500
2004-05-14	13.53	13.85	13.53	13.82	64900
2004-05-17	13.85	13.96	13.71	13.73	53400
2004-05-18	13.72	13.79	13.68	13.76	41900
2004-05-19	13.74	13.81	13.67	13.75	51100
2004-05-20	13.73	13.96	13.73	13.90	52600
2004-05-21	13.96	14.00	13.87	14.00	42100
2004-05-24	13.92	14.06	13.92	14.02	55000
2004-05-25	14.05	14.22	13.99	14.06	95800
2004-05-26	14.12	14.20	14.06	14.20	39400
2004-05-27	14.20	14.35	14.20	14.35	24900
2004-05-28	14.45	14.45	14.22	14.27	26300
2004-06-01	14.32	14.38	14.24	14.26	49100
2004-06-02	14.29	14.30	14.24	14.30	43400
2004-06-03	14.23	14.29	14.22	14.26	31800
2004-06-04	14.23	14.29	14.22	14.25	28900
2004-06-07	14.22	14.29	14.22	14.25	25900
2004-06-08	14.23	14.32	14.23	14.32	39000
2004-06-09	14.34	14.44	14.34	14.39	48000
2004-06-10	14.38	14.40	14.20	14.20	78700
2004-06-14	14.11	14.18	14.11	14.13	31900
2004-06-15	14.16	14.23	14.14	14.20	35700
2004-06-16	14.22	14.22	14.11	14.15	41800
2004-06-17	14.18	14.18	14.11	14.16	28600
2004-06-18	14.13	14.20	14.10	14.13	31900
2004-06-21	14.10	14.27	14.06	14.20	55700
2004-06-22	14.17	14.23	14.11	14.15	40300
2004-06-23	14.18	14.18	14.11	14.11	38200
2004-06-24	14.13	14.18	14.10	14.12	55600
2004-06-25	14.16	14.16	14.06	14.13	42000
2004-06-28	14.14	14.17	14.07	14.11	20300
2004-06-29	14.11	14.15	14.08	14.12	14500
2004-06-30	14.16	14.28	14.12	14.27	33700
2004-07-01	14.37	14.37	14.24	14.33	61400
2004-07-02	14.34	14.48	14.31	14.47	60700
2004-07-06	14.44	14.50	14.39	14.46	34400
2004-07-07	14.48	14.55	14.41	14.51	52400
2004-07-08	14.45	14.58	14.45	14.58	27700
2004-07-09	14.58	14.64	14.52	14.55	51300
2004-07-12	14.56	14.69	14.54	14.69	30000
2004-07-13	14.66	14.67	14.52	14.56	35800
2004-07-14	14.59	14.65	14.52	14.65	40900
2004-07-15	14.70	14.70	14.61	14.66	37800
2004-07-16	14.68	14.70	14.65	14.67	23900
2004-07-19	14.69	14.74	14.65	14.66	26400
2004-07-20	14.69	14.69	14.56	14.62	19800
2004-07-21	14.57	14.57	14.45	14.52	50200
2004-07-22	14.55	14.55	14.45	14.54	31400
2004-07-23	14.54	14.55	14.47	14.47	36100
2004-07-26	14.46	14.52	14.44	14.49	34000
2004-07-27	14.45	14.48	14.23	14.35	92000
2004-07-28	14.40	14.42	14.30	14.42	48400
2004-07-29	14.40	14.43	14.35	14.42	60700
2004-07-30	14.43	14.45	14.38	14.43	78400
2004-08-02	14.44	14.52	14.41	14.49	107400
2004-08-03	14.51	14.62	14.46	14.57	64500
2004-08-04	14.60	14.64	14.54	14.64	25400
2004-08-05	14.57	14.69	14.56	14.68	24500
2004-08-06	14.72	14.82	14.72	14.78	39100
2004-08-09	14.76	14.80	14.71	14.74	41700
2004-08-10	14.77	14.78	14.69	14.73	29100
2004-08-11	14.68	14.69	14.63	14.66	44000
2004-08-12	14.63	14.72	14.62	14.68	32900
2004-08-13	14.69	14.81	14.69	14.77	29200
2004-08-16	14.78	14.87	14.75	14.83	55200
2004-08-17	14.84	14.88	14.80	14.82	26400
2004-08-18	14.78	14.90	14.78	14.85	57300
2004-08-19	14.90	14.98	14.88	14.95	32100
2004-08-20	14.95	15.03	14.94	15.02	43500
2004-08-23	15.08	15.08	14.98	15.00	53400
2004-08-24	15.01	15.05	14.99	15.00	37300
2004-08-25	15.05	15.10	15.00	15.00	17500
2004-08-26	15.08	15.12	15.06	15.12	28600
2004-08-27	15.13	15.19	15.12	15.18	17500
2004-08-30	15.20	15.22	15.17	15.22	32500
2004-08-31	15.22	15.23	15.16	15.22	42300
2004-09-01	15.26	15.26	15.14	15.14	42200
2004-09-02	15.20	15.20	15.14	15.15	15600
2004-09-03	15.17	15.17	15.05	15.10	59700
2004-09-07	15.07	15.15	15.07	15.15	24300
2004-09-08	15.15	15.17	15.11	15.17	28900
2004-09-09	15.17	15.22	15.12	15.22	22100
2004-09-10	15.19	15.24	15.16	15.18	24800
2004-09-13	15.18	15.18	15.09	15.18	30000
2004-09-14	15.16	15.16	15.11	15.13	27500
2004-09-15	15.10	15.14	15.07	15.11	34700
2004-09-16	15.11	15.16	15.10	15.13	19300
2004-09-17	15.12	15.15	15.10	15.13	21300
2004-09-20	15.12	15.14	15.09	15.13	28500
2004-09-21	15.14	15.15	15.01	15.09	45100
2004-09-22	15.05	15.16	15.04	15.16	36200
2004-09-23	15.19	15.23	15.17	15.18	45500
2004-09-24	15.17	15.20	15.16	15.20	32800
2004-09-27	15.20	15.24	15.16	15.21	26500
2004-09-28	15.23	15.27	15.21	15.27	33700
2004-09-29	15.23	15.25	15.18	15.21	36200
2004-09-30	15.20	15.20	15.16	15.17	35100
2004-10-01	15.17	15.19	15.04	15.16	70400
2004-10-04	15.16	15.16	15.06	15.10	27700
2004-10-05	15.10	15.18	15.08	15.17	36800
2004-10-06	15.14	15.19	15.14	15.15	46300
2004-10-07	15.15	15.21	15.08	15.11	48600
2004-10-08	15.13	15.24	15.13	15.24	17200
2004-10-11	15.24	15.27	15.19	15.21	25200
2004-10-12	15.23	15.30	15.22	15.29	24900
2004-10-13	15.24	15.24	15.16	15.23	22300
2004-10-14	15.24	15.26	15.19	15.26	22200
2004-10-15	15.27	15.28	15.20	15.20	30500
2004-10-18	15.24	15.24	15.19	15.24	24200
2004-10-19	15.20	15.25	15.19	15.24	22100
2004-10-20	15.25	15.25	15.20	15.24	24400
2004-10-21	15.21	15.25	15.20	15.21	36600
2004-10-22	15.21	15.26	15.21	15.25	20300
2004-10-25	15.25	15.25	15.21	15.22	18100
2004-10-26	15.25	15.27	15.23	15.25	23800
2004-10-27	15.26	15.28	15.23	15.25	18200
2004-10-28	15.24	15.28	15.22	15.26	23700
2004-10-29	15.27	15.31	15.25	15.31	31700
2004-11-01	15.31	15.39	15.27	15.33	35500
2004-11-02	15.36	15.45	15.32	15.45	49600
2004-11-03	15.44	15.45	15.34	15.35	29600
2004-11-04	15.35	15.36	15.32	15.34	42100
2004-11-05	15.24	15.27	15.01	15.02	97300
2004-11-08	14.92	14.95	14.58	14.60	110400
2004-11-09	14.59	14.74	14.57	14.70	90800
2004-11-10	14.67	14.68	14.58	14.64	106300
2004-11-11	14.61	14.67	14.60	14.67	48300
2004-11-12	14.65	14.73	14.64	14.73	41800
2004-11-15	14.71	14.77	14.71	14.73	44500
2004-11-16	14.74	14.80	14.72	14.78	46900
2004-11-17	14.77	14.90	14.77	14.86	48400
2004-11-18	14.88	14.88	14.77	14.77	52200
2004-11-19	14.78	14.80	14.62	14.63	53900
2004-11-22	14.60	14.70	14.60	14.70	60000
2004-11-23	14.68	14.75	14.65	14.72	92000
2004-11-24	14.72	14.79	14.70	14.79	65700
2004-11-26	14.79	14.79	14.72	14.79	18800
2004-11-29	14.76	14.76	14.66	14.67	46700
2004-11-30	14.66	14.66	14.52	14.52	83400
2004-12-01	14.51	14.61	14.51	14.56	74500
2004-12-02	14.48	14.54	14.30	14.35	109400
2004-12-03	14.48	14.65	14.48	14.58	89700
2004-12-06	14.60	14.67	14.56	14.67	42300
2004-12-07	14.67	14.76	14.62	14.76	50200
2004-12-08	14.75	14.84	14.75	14.80	45000
2004-12-09	14.80	14.86	14.78	14.86	40500
2004-12-10	14.83	14.95	14.83	14.89	39100
2004-12-13	14.81	14.90	14.80	14.90	27500
2004-12-14	14.87	14.90	14.78	14.82	56500
2004-12-15	14.80	14.91	14.80	14.91	35100
2004-12-16	14.86	14.89	14.75	14.83	44300
2004-12-17	14.75	14.82	14.70	14.75	27900
2004-12-20	14.75	14.80	14.67	14.74	46000
2004-12-21	14.74	14.75	14.66	14.73	56300
2004-12-22	14.75	14.76	14.65	14.66	42600
2004-12-23	14.68	14.75	14.67	14.74	17200
2004-12-27	14.74	14.75	14.68	14.69	21400
2004-12-28	14.74	14.74	14.66	14.70	35700
2004-12-29	14.73	14.78	14.64	14.64	44800
2004-12-30	14.70	14.84	14.65	14.67	73100
2004-12-31	14.65	14.90	14.65	14.87	60000
2005-01-03	14.86	14.94	14.81	14.90	48200
2005-01-04	14.88	14.97	14.76	14.81	68200
2005-01-05	14.78	14.84	14.76	14.80	27600
2005-01-06	14.84	15.07	14.84	15.06	53900
2005-01-07	15.06	15.28	15.06	15.10	44400
2005-01-10	15.12	15.18	14.83	14.90	154800
2005-01-11	14.90	14.90	14.68	14.73	203200
2005-01-12	14.70	14.71	14.57	14.59	123100
2005-01-13	14.63	14.69	14.58	14.60	120500
2005-01-14	14.64	14.65	14.55	14.56	45700
2005-01-18	14.55	14.60	14.52	14.54	133100
2005-01-19	14.55	14.57	14.48	14.49	156700
2005-01-20	14.51	14.59	14.48	14.59	104200
2005-01-21	14.57	14.60	14.52	14.57	93500
2005-01-24	14.58	14.58	14.48	14.48	90400
2005-01-25	14.50	14.56	14.49	14.52	101700
2005-01-26	14.53	14.59	14.50	14.54	71400
2005-01-27	14.58	14.65	14.56	14.64	50700
2005-01-28	14.65	14.73	14.64	14.73	72900
2005-01-31	14.72	14.75	14.67	14.75	71500
2005-02-01	14.77	14.80	14.73	14.79	50100
2005-02-02	14.83	14.89	14.81	14.87	48100
2005-02-03	14.82	14.86	14.78	14.86	69300
2005-02-04	14.90	14.95	14.87	14.89	136000
2005-02-07	14.91	14.94	14.88	14.94	46900
2005-02-08	14.89	14.96	14.88	14.92	115300
2005-02-09	14.95	15.04	14.91	15.03	58000
2005-02-10	15.04	15.08	14.97	15.07	64500
2005-02-11	14.96	15.02	14.93	15.00	46300
2005-02-14	15.00	15.03	14.92	15.02	47200
2005-02-15	15.01	15.05	14.95	14.96	60600
2005-02-16	15.00	15.00	14.90	14.95	64000
2005-02-17	14.94	14.96	14.80	14.92	57800
2005-02-18	14.84	14.87	14.80	14.86	75300
2005-02-22	14.80	14.90	14.75	14.83	91800
2005-02-23	14.82	14.88	14.82	14.82	59400
2005-02-24	14.83	14.99	14.83	14.97	50100
2005-02-25	14.97	15.02	14.91	14.99	53600
2005-02-28	14.94	15.05	14.93	15.02	71800
2005-03-01	15.04	15.08	15.02	15.02	83700
2005-03-02	15.05	15.07	14.96	14.96	77300
2005-03-03	14.97	15.05	14.96	15.01	75600
2005-03-04	15.00	15.05	15.00	15.02	37800
2005-03-07	15.02	15.08	15.01	15.05	53300
2005-03-08	15.02	15.04	14.93	14.96	61000
2005-03-09	14.95	14.95	14.73	14.74	73600
2005-03-10	14.79	14.79	14.68	14.72	65800
2005-03-11	14.71	14.71	14.55	14.60	43200
2005-03-14	14.63	14.63	14.34	14.49	70500
2005-03-15	14.43	14.49	14.36	14.42	91000
2005-03-16	14.36	14.44	14.36	14.40	40400
2005-03-17	14.40	14.45	14.35	14.41	45900
2005-03-18	14.40	14.43	14.34	14.35	45100
2005-03-21	14.33	14.39	14.26	14.32	86600
2005-03-22	14.35	14.35	14.14	14.19	26700
2005-03-23	14.00	14.00	13.75	13.82	136800
2005-03-24	13.88	13.92	13.81	13.89	78300
2005-03-28	13.96	13.96	13.82	13.84	76200
2005-03-29	13.87	13.88	13.78	13.84	87100
2005-03-30	13.84	14.00	13.82	13.91	48600
2005-03-31	14.01	14.10	13.97	14.05	63600
2005-04-01	14.13	14.24	14.12	14.20	61600
2005-04-04	14.26	14.26	14.16	14.24	42100
2005-04-05	14.20	14.30	14.20	14.26	33200
2005-04-06	14.23	14.31	14.23	14.31	26300
2005-04-07	14.41	14.41	14.25	14.27	66800
2005-04-08	14.27	14.29	14.23	14.28	25900
2005-04-11	14.35	14.36	14.24	14.34	55900
2005-04-12	14.34	14.40	14.30	14.40	63500
2005-04-13	14.39	14.39	14.29	14.35	57400
2005-04-14	14.35	14.37	14.23	14.30	65400
2005-04-15	14.25	14.32	14.25	14.28	31400
2005-04-18	14.32	14.34	14.30	14.34	18900
2005-04-19	14.45	14.45	14.37	14.43	41900
2005-04-20	14.39	14.39	14.30	14.39	60200
2005-04-21	14.35	14.37	14.23	14.29	52800
2005-04-22	14.39	14.39	14.34	14.34	33700
2005-04-25	14.37	14.44	14.34	14.44	55300
2005-04-26	14.46	14.46	14.31	14.36	48500
2005-04-27	14.37	14.47	14.37	14.47	47100
2005-04-28	14.43	14.54	14.43	14.53	48900
2005-04-29	14.53	14.58	14.51	14.54	53300
2005-05-02	14.58	14.62	14.55	14.62	48700
2005-05-03	14.56	14.66	14.54	14.63	67900
2005-05-04	14.61	14.70	14.60	14.70	57400
2005-05-05	14.70	14.84	14.69	14.77	51000
2005-05-06	14.64	14.69	14.60	14.67	81300
2005-05-09	14.61	14.87	14.60	14.82	81100
2005-05-10	14.83	14.94	14.83	14.88	74300
2005-05-11	14.77	14.84	14.77	14.82	43800
2005-05-12	14.85	14.90	14.75	14.87	32400
2005-05-13	14.86	14.89	14.79	14.81	51700
2005-05-16	14.88	14.88	14.81	14.83	30000
2005-05-17	14.82	14.89	14.74	14.88	68100
2005-05-18	14.88	14.90	14.81	14.85	64000
2005-05-19	14.84	14.90	14.82	14.90	66600
2005-05-20	14.90	14.90	14.84	14.87	43500
2005-05-23	14.87	14.90	14.82	14.85	63200
2005-05-24	14.88	14.90	14.78	14.83	36600
2005-05-25	14.83	14.83	14.77	14.82	46500
2005-05-26	14.82	14.84	14.75	14.81	44800
2005-05-27	14.82	14.87	14.80	14.87	37000
2005-05-31	14.91	14.94	14.88	14.94	39600
2005-06-01	14.98	14.98	14.88	14.97	59900
2005-06-02	15.00	15.07	14.94	15.07	51000
2005-06-03	15.01	15.09	14.92	15.01	89700
2005-06-06	15.01	15.07	14.95	15.07	68100
2005-06-07	15.07	15.17	15.07	15.09	68800
2005-06-08	15.07	15.17	15.07	15.15	53700
2005-06-09	15.13	15.17	15.10	15.15	48700
2005-06-10	15.14	15.19	15.08	15.15	68400
2005-06-13	14.98	15.09	14.97	15.00	56800
2005-06-14	15.10	15.12	14.91	15.00	79600
2005-06-15	14.98	15.08	14.95	14.98	30500
2005-06-16	15.00	15.06	14.99	15.00	36200
2005-06-17	15.02	15.04	14.96	14.97	39800
2005-06-20	14.97	15.02	14.95	14.97	38900
2005-06-21	14.97	15.03	14.97	15.03	63100
2005-06-22	15.05	15.12	15.00	15.12	38500
2005-06-23	15.15	15.22	15.08	15.15	45400
2005-06-24	15.20	15.29	15.16	15.20	35000
2005-06-27	15.30	15.30	15.17	15.25	46100
2005-06-28	15.25	15.29	15.20	15.22	34600
2005-06-29	15.30	15.34	15.24	15.32	39400
2005-06-30	15.40	15.45	15.27	15.43	106200
2005-07-01	15.47	15.47	15.37	15.42	79500
2005-07-05	15.50	15.50	15.33	15.43	49700
2005-07-06	15.50	15.59	15.43	15.43	76700
2005-07-07	15.28	15.49	15.28	15.48	82800
2005-07-08	15.43	15.53	15.43	15.52	40200
2005-07-11	15.55	15.55	15.49	15.49	32700
2005-07-12	15.59	15.64	15.51	15.55	46700
2005-07-13	15.59	15.59	15.41	15.54	47200
2005-07-14	15.50	15.54	15.47	15.53	42100
2005-07-15	15.51	15.56	15.45	15.48	38500
2005-07-18	15.58	15.58	15.30	15.30	42000
2005-07-19	15.28	15.52	15.28	15.52	59400
2005-07-20	15.44	15.55	15.44	15.50	30000
2005-07-21	15.50	15.50	15.42	15.43	46300
2005-07-22	15.46	15.49	15.36	15.46	29700
2005-07-25	15.46	15.49	15.40	15.48	50500
2005-07-26	15.50	15.55	15.40	15.45	52100
2005-07-27	15.57	15.57	15.45	15.54	29800
2005-07-28	15.55	15.60	15.52	15.59	35700
2005-07-29	15.63	15.63	15.50	15.55	34300
2005-08-01	15.65	15.65	15.46	15.50	55400
2005-08-02	15.54	15.57	15.47	15.57	51200
2005-08-03	15.55	15.59	15.53	15.55	51600
2005-08-04	15.50	15.64	15.50	15.59	46700
2005-08-05	15.55	15.59	15.43	15.49	39900
2005-08-08	15.53	15.53	15.41	15.44	35300
2005-08-09	15.46	15.46	15.38	15.44	43100
2005-08-10	15.50	15.54	15.45	15.49	22400
2005-08-11	15.42	15.46	15.39	15.41	20000
2005-08-12	15.43	15.43	15.38	15.38	33800
2005-08-15	15.40	15.40	15.34	15.39	29700
2005-08-16	15.33	15.39	15.33	15.38	39500
2005-08-17	15.40	15.40	15.31	15.33	38500
2005-08-18	15.32	15.37	15.31	15.35	18300
2005-08-19	15.36	15.45	15.31	15.44	49600
2005-08-22	15.44	15.44	15.37	15.40	28600
2005-08-23	15.38	15.46	15.36	15.46	39000
2005-08-24	15.46	15.49	15.43	15.46	18900
2005-08-25	15.49	15.53	15.43	15.53	53400
2005-08-26	15.58	15.59	15.50	15.55	43200
2005-08-29	15.65	15.65	15.54	15.58	20600
2005-08-30	15.59	15.59	15.54	15.58	20100
2005-08-31	15.60	15.64	15.57	15.64	52700
2005-09-01	15.65	15.65	15.61	15.65	53400
2005-09-02	15.65	15.74	15.64	15.74	28200
2005-09-06	15.75	15.79	15.71	15.79	30900
2005-09-07	15.74	15.85	15.72	15.72	40900
2005-09-08	15.77	15.79	15.71	15.78	46000
2005-09-09	15.83	15.83	15.72	15.80	26900
2005-09-12	15.80	15.80	15.68	15.75	34300
2005-09-13	15.74	15.74	15.65	15.67	25100
2005-09-14	15.66	15.66	15.55	15.59	37900
2005-09-15	15.61	15.61	15.42	15.50	37400
2005-09-16	15.60	15.60	15.36	15.45	37100
2005-09-19	15.40	15.45	15.36	15.42	18400
2005-09-20	15.40	15.46	15.36	15.45	30300
2005-09-21	15.51	15.57	15.47	15.57	47900
2005-09-22	15.51	15.57	15.46	15.47	32200
2005-09-23	15.53	15.53	15.32	15.38	44100
2005-09-26	15.37	15.44	15.21	15.21	60200
2005-09-27	15.20	15.30	15.15	15.20	43500
2005-09-28	15.29	15.35	15.18	15.24	59300
2005-09-29	15.25	15.28	15.15	15.28	42500
2005-09-30	15.35	15.39	15.26	15.28	35500
2005-10-03	15.38	15.38	15.23	15.32	44100
2005-10-04	15.28	15.36	15.28	15.31	44400
2005-10-05	15.31	15.31	15.20	15.26	52900
2005-10-06	15.24	15.24	15.14	15.15	21300
2005-10-07	15.19	15.19	15.01	15.10	42900
2005-10-10	15.12	15.12	14.93	15.03	55500
2005-10-11	15.04	15.15	15.03	15.12	52000
2005-10-12	14.98	14.99	14.89	14.89	36200
2005-10-13	14.92	14.92	14.70	14.77	90100
2005-10-14	14.78	14.80	14.69	14.70	47300
2005-10-17	14.62	14.71	14.53	14.58	44200
2005-10-18	14.58	14.58	14.49	14.53	48300
2005-10-19	14.58	14.62	14.49	14.62	17000
2005-10-20	14.62	14.62	14.53	14.58	25000
2005-10-21	14.62	14.65	14.51	14.65	57800
2005-10-24	14.67	14.71	14.65	14.67	32100
2005-10-25	14.71	14.73	14.62	14.63	28300
2005-10-26	14.64	14.64	14.47	14.57	38900
2005-10-27	14.67	14.67	14.51	14.51	33200
2005-10-28	14.58	14.58	14.52	14.53	26300
2005-10-31	14.59	14.60	14.51	14.58	51100
2005-11-01	14.61	14.63	14.50	14.56	42900
2005-11-02	14.56	14.57	14.50	14.57	61700
2005-11-03	14.58	14.65	14.54	14.63	45700
2005-11-04	14.67	14.67	14.60	14.65	54000
2005-11-07	14.65	14.67	14.58	14.64	51700
2005-11-08	14.65	14.70	14.59	14.69	72400
2005-11-09	14.64	14.77	14.55	14.55	58600
2005-11-10	14.43	14.51	14.33	14.47	93400
2005-11-11	14.57	14.57	14.45	14.48	22800
2005-11-14	14.48	14.48	14.31	14.38	53800
2005-11-15	14.33	14.40	14.26	14.30	28800
2005-11-16	14.28	14.40	14.28	14.38	57200
2005-11-17	14.43	14.43	14.27	14.39	57900
2005-11-18	14.38	14.41	14.29	14.36	62600
2005-11-21	14.42	14.42	14.27	14.37	91200
2005-11-22	14.32	14.38	14.26	14.35	53500
2005-11-23	14.37	14.39	14.30	14.38	34200
2005-11-25	14.36	14.42	14.36	14.42	14900
2005-11-28	14.44	14.49	14.40	14.49	44400
2005-11-29	14.47	14.51	14.47	14.50	44700
2005-11-30	14.52	14.56	14.44	14.56	67700
2005-12-01	14.66	14.73	14.55	14.68	47900
2005-12-02	14.70	14.70	14.58	14.60	40700
2005-12-05	14.55	14.64	14.55	14.64	34300
2005-12-06	14.62	14.64	14.57	14.60	35600
2005-12-07	14.63	14.63	14.36	14.51	67800
2005-12-08	14.46	14.52	14.45	14.50	42100
2005-12-09	14.43	14.50	14.40	14.41	46200
2005-12-12	14.40	14.45	14.33	14.37	41800
2005-12-13	14.31	14.31	14.13	14.19	68900
2005-12-14	14.21	14.36	14.16	14.25	102200
2005-12-15	14.28	14.37	14.20	14.29	55100
2005-12-16	14.23	14.31	14.18	14.22	46100
2005-12-19	14.25	14.26	14.16	14.17	64400
2005-12-20	14.17	14.20	14.09	14.18	57000
2005-12-21	14.13	14.18	14.08	14.11	44700
2005-12-22	14.20	14.20	14.10	14.20	62100
2005-12-23	14.13	14.29	14.13	14.28	48200
2005-12-27	14.31	14.36	14.18	14.25	90700
2005-12-28	14.25	14.50	14.25	14.43	111900
2005-12-29	14.50	14.57	14.44	14.56	44500
2005-12-30	14.53	14.60	14.50	14.60	61300
2006-01-03	14.60	14.66	14.57	14.66	59000
2006-01-04	14.67	14.77	14.65	14.77	44900
2006-01-05	14.77	14.92	14.77	14.91	55400
2006-01-06	14.98	15.09	14.87	15.09	39000
2006-01-09	15.02	15.16	15.01	15.13	28400
2006-01-10	15.10	15.19	15.05	15.15	28900
2006-01-11	15.00	15.10	14.94	15.09	37900
2006-01-12	15.09	15.10	14.98	15.06	58400
2006-01-13	15.06	15.10	14.92	15.09	53600
2006-01-17	15.15	15.17	14.93	15.02	65700
2006-01-18	14.94	15.05	14.93	15.04	40600
2006-01-19	15.05	15.06	14.96	15.04	34700
2006-01-20	15.00	15.06	15.00	15.01	35200
2006-01-23	15.06	15.12	15.01	15.12	51400
2006-01-24	15.12	15.19	15.09	15.13	49100
2006-01-25	15.09	15.16	15.05	15.15	35900
2006-01-26	15.16	15.18	15.06	15.14	13900
2006-01-27	15.17	15.24	15.13	15.20	28400
2006-01-30	15.25	15.29	15.15	15.19	78000
2006-01-31	15.44	15.44	15.19	15.25	34700
2006-02-01	15.25	15.25	15.12	15.22	49500
2006-02-02	15.22	15.25	15.13	15.16	39600
2006-02-03	15.20	15.20	15.10	15.13	35000
2006-02-06	15.17	15.18	15.10	15.10	27300
2006-02-07	15.10	15.17	15.10	15.17	25300
2006-02-08	15.14	15.18	15.08	15.09	40700
2006-02-09	15.11	15.13	15.06	15.13	17200
2006-02-10	15.14	15.21	15.08	15.10	22800
2006-02-13	14.93	15.09	14.89	14.94	59300
2006-02-14	14.95	14.95	14.85	14.86	38800
2006-02-15	14.83	14.96	14.78	14.85	47900
2006-02-16	14.91	14.93	14.80	14.87	48700
2006-02-17	14.85	14.90	14.81	14.90	34600
2006-02-21	14.87	15.05	14.86	15.00	41700
2006-02-22	15.05	15.10	15.00	15.05	52200
2006-02-23	15.07	15.15	15.01	15.15	25500
2006-02-24	15.20	15.22	15.15	15.16	21300
2006-02-27	15.31	15.31	15.15	15.20	14000
2006-02-28	15.26	15.37	15.18	15.28	88100
2006-03-01	15.37	15.37	15.20	15.27	20400
2006-03-02	15.20	15.29	15.18	15.24	26300
2006-03-03	15.24	15.25	15.20	15.22	17900
2006-03-06	15.18	15.18	15.03	15.03	16400
2006-03-07	15.08	15.08	15.01	15.05	8100
2006-03-08	15.08	15.10	15.00	15.07	27600
2006-03-09	15.10	15.11	15.03	15.07	27200
2006-03-10	15.00	15.09	14.95	15.04	45600
2006-03-13	15.06	15.06	14.91	14.91	27100
2006-03-14	14.93	14.93	14.76	14.77	46300
2006-03-15	14.81	14.84	14.73	14.79	34100
2006-03-16	14.85	14.86	14.73	14.86	51100
2006-03-17	14.85	14.89	14.79	14.89	38400
2006-03-20	14.86	14.93	14.79	14.83	66500
2006-03-21	14.85	14.85	14.60	14.78	43600
2006-03-22	14.80	14.80	14.54	14.65	91800
2006-03-23	14.65	14.66	14.53	14.66	42900
2006-03-24	14.66	14.71	14.61	14.67	27400
2006-03-27	14.69	14.70	14.62	14.67	30600
2006-03-28	14.73	14.76	14.62	14.73	61100
2006-03-29	14.79	14.80	14.72	14.77	57200
2006-03-30	14.81	14.81	14.77	14.79	43700
2006-03-31	14.89	14.89	14.75	14.84	76700
2006-04-03	14.91	14.91	14.80	14.83	28700
2006-04-04	14.82	14.88	14.80	14.85	50400
2006-04-05	14.82	14.85	14.75	14.75	35200
2006-04-06	14.75	14.78	14.61	14.61	55800
2006-04-07	14.69	14.69	14.40	14.46	39100
2006-04-10	14.35	14.55	14.35	14.44	71500
2006-04-11	14.45	14.45	14.28	14.28	57600
2006-04-12	14.29	14.35	14.28	14.34	56800
2006-04-13	14.35	14.41	14.29	14.33	28500
2006-04-17	14.30	14.40	14.29	14.30	46000
2006-04-18	14.30	14.37	14.30	14.33	32500
2006-04-19	14.38	14.42	14.34	14.39	38300
2006-04-20	14.40	14.40	14.31	14.34	22800
2006-04-21	14.34	14.40	14.31	14.37	24200
2006-04-24	14.38	14.47	14.33	14.47	33600
2006-04-25	14.46	14.49	14.38	14.46	34700
2006-04-26	14.48	14.48	14.31	14.41	61200
2006-04-27	14.40	14.44	14.31	14.36	51500
2006-04-28	14.39	14.41	14.34	14.41	27700
2006-05-01	14.41	14.48	14.38	14.45	25900
2006-05-02	14.46	14.55	14.45	14.54	34800
2006-05-03	14.55	14.65	14.44	14.51	30500
2006-05-04	14.53	14.55	14.44	14.50	41000
2006-05-05	14.60	14.60	14.46	14.47	58600
2006-05-08	14.48	14.52	14.46	14.52	33500
2006-05-09	14.50	14.60	14.45	14.58	49000
2006-05-10	14.54	14.68	14.54	14.68	31000
2006-05-11	14.59	14.60	14.48	14.53	31900
2006-05-12	14.54	14.57	14.46	14.51	29400
2006-05-15	14.53	14.60	14.46	14.60	51100
2006-05-16	14.62	14.77	14.60	14.72	28900
2006-05-17	14.70	14.70	14.55	14.63	27400
2006-05-18	14.54	14.64	14.53	14.62	57900
2006-05-19	14.62	14.69	14.54	14.69	27800
2006-05-22	14.60	14.69	14.56	14.68	26300
2006-05-23	14.70	14.80	14.62	14.77	51500
2006-05-24	14.74	14.84	14.71	14.74	38500
2006-05-25	14.81	14.83	14.71	14.81	26600
2006-05-26	14.85	14.85	14.78	14.84	25700
2006-05-30	14.81	14.92	14.81	14.86	30100
2006-05-31	14.92	14.92	14.82	14.87	19700
2006-06-01	14.93	14.93	14.82	14.90	49400
2006-06-02	14.91	14.99	14.83	14.93	28300
2006-06-05	14.98	15.34	14.95	14.98	116500
2006-06-06	15.08	15.09	14.94	15.02	38900
2006-06-07	14.90	15.09	14.90	14.98	40300
2006-06-08	15.04	15.04	14.70	14.70	46700
2006-06-09	14.80	14.82	14.55	14.70	37400
2006-06-12	14.60	14.75	14.60	14.71	18400
2006-06-13	14.68	14.68	14.55	14.55	24300
2006-06-14	14.56	14.58	14.43	14.47	42100
2006-06-15	14.42	14.53	14.38	14.44	45700
2006-06-16	14.37	14.51	14.37	14.39	32600
2006-06-19	14.40	14.49	14.34	14.35	36100
2006-06-20	14.40	14.44	14.33	14.35	26000
2006-06-21	14.40	14.40	14.28	14.28	41600
2006-06-22	14.28	14.35	14.23	14.24	40700
2006-06-23	14.24	14.24	14.02	14.10	58200
2006-06-26	14.12	14.14	14.04	14.13	40200
2006-06-27	14.17	14.18	14.08	14.15	33200
2006-06-28	14.21	14.23	14.11	14.12	21800
2006-06-29	14.18	14.24	14.11	14.20	55300
2006-06-30	14.26	14.34	14.21	14.27	48100
2006-07-03	14.44	14.44	14.24	14.35	23000
2006-07-05	14.26	14.39	14.25	14.30	20300
2006-07-06	14.29	14.43	14.28	14.39	49300
2006-07-07	14.45	14.49	14.40	14.42	32400
2006-07-10	14.43	14.45	14.35	14.45	26000
2006-07-11	14.41	14.50	14.41	14.46	22800
2006-07-12	14.43	14.48	14.38	14.41	39000
2006-07-13	14.38	14.48	14.38	14.46	28700
2006-07-14	14.46	14.49	14.45	14.47	17500
2006-07-17	14.50	14.52	14.43	14.49	21700
2006-07-18	14.44	14.53	14.41	14.41	25200
2006-07-19	14.49	14.49	14.42	14.46	15700
2006-07-20	14.48	14.48	14.41	14.41	37800
2006-07-21	14.41	14.46	14.41	14.45	19200
2006-07-24	14.44	14.48	14.42	14.48	28200
2006-07-25	14.50	14.50	14.43	14.44	14800
2006-07-26	14.49	14.50	14.40	14.43	41700
2006-07-27	14.45	14.53	14.45	14.46	28100
2006-07-28	14.54	14.61	14.48	14.61	42800
2006-07-31	14.78	14.78	14.61	14.74	37800
2006-08-01	14.79	14.84	14.76	14.81	35900
2006-08-02	14.73	14.86	14.73	14.79	62400
2006-08-03	14.83	14.83	14.75	14.82	21800
2006-08-04	14.82	14.86	14.80	14.80	17600
2006-08-07	14.79	14.86	14.77	14.85	25800
2006-08-08	14.80	14.86	14.76	14.86	28000
2006-08-09	14.87	14.90	14.83	14.90	33500
2006-08-10	14.97	14.97	14.79	14.91	38800
2006-08-11	14.78	14.88	14.69	14.69	23700
2006-08-14	14.75	14.75	14.68	14.69	12900
2006-08-15	14.77	14.83	14.72	14.79	34900
2006-08-16	14.76	14.85	14.75	14.85	71600
2006-08-17	14.82	14.91	14.82	14.89	21300
2006-08-18	14.91	14.91	14.80	14.86	37700
2006-08-21	14.86	14.89	14.79	14.85	44400
2006-08-22	14.80	14.90	14.80	14.85	22800
2006-08-23	14.89	14.89	14.79	14.84	28100
2006-08-24	14.90	14.90	14.81	14.89	54900
2006-08-25	14.90	14.95	14.85	14.91	70200
2006-08-28	14.96	14.97	14.87	14.88	65000
2006-08-29	14.92	14.93	14.87	14.90	24600
2006-08-30	14.90	14.98	14.88	14.98	41800
2006-08-31	15.00	15.00	14.95	15.00	22900
2006-09-01	15.00	15.10	15.00	15.10	53300
2006-09-05	15.06	15.07	14.98	15.07	48800
2006-09-06	15.06	15.06	14.92	14.96	32300
2006-09-07	14.96	15.07	14.92	15.04	32600
2006-09-08	15.00	15.11	15.00	15.07	42700
2006-09-11	15.04	15.14	15.03	15.14	28600
2006-09-12	15.15	15.15	15.06	15.12	37200
2006-09-13	15.08	15.09	14.99	15.02	40400
2006-09-14	15.04	15.04	14.97	15.00	24300
2006-09-15	14.97	15.02	14.97	15.01	26300
2006-09-18	15.02	15.10	14.99	15.06	43100
2006-09-19	15.08	15.09	15.02	15.08	32200
2006-09-20	15.04	15.11	15.02	15.05	33700
2006-09-21	15.07	15.23	15.06	15.17	42100
2006-09-22	15.17	15.26	15.08	15.10	32300
2006-09-25	15.18	15.20	15.10	15.13	39700
2006-09-26	15.13	15.30	15.12	15.25	93300
2006-09-27	15.39	15.39	15.19	15.24	50700
2006-09-28	15.24	15.24	15.19	15.19	25500
2006-09-29	15.25	15.25	15.17	15.20	32600
2006-10-02	15.24	15.25	15.17	15.22	30900
2006-10-03	15.24	15.25	15.18	15.22	29900
2006-10-04	15.24	15.25	15.13	15.25	50500
2006-10-05	15.20	15.29	15.18	15.29	21100
2006-10-06	15.30	15.35	15.26	15.35	46400
2006-10-09	15.40	15.40	15.35	15.36	17300
2006-10-10	15.40	15.40	15.28	15.36	34100
2006-10-11	15.36	15.36	15.20	15.23	30800
2006-10-12	15.20	15.33	15.20	15.22	27400
2006-10-13	15.14	15.23	15.12	15.12	34800
2006-10-16	15.11	15.19	15.11	15.12	17200
2006-10-17	15.17	15.20	15.08	15.12	53400
2006-10-18	15.12	15.19	15.12	15.16	15500
2006-10-19	15.12	15.19	15.10	15.18	16600
2006-10-20	15.20	15.20	15.10	15.13	25200
2006-10-23	15.16	15.21	15.11	15.14	18300
2006-10-24	15.12	15.20	15.11	15.17	47100
2006-10-25	15.20	15.21	15.11	15.17	32800
2006-10-26	15.19	15.24	15.15	15.24	31300
2006-10-27	15.24	15.28	15.19	15.22	29300
2006-10-30	15.25	15.29	15.25	15.27	21700
2006-10-31	15.27	15.31	15.21	15.30	43900
2006-11-01	15.30	15.32	15.25	15.32	32500
2006-11-02	15.32	15.34	15.25	15.31	33200
2006-11-03	15.30	15.30	15.25	15.25	19600
2006-11-06	15.25	15.33	15.22	15.27	32100
2006-11-07	15.25	15.35	15.25	15.31	20900
2006-11-08	15.36	15.37	15.27	15.37	34600
2006-11-09	15.32	15.42	15.32	15.37	41500
2006-11-10	15.43	15.45	15.38	15.43	23700
2006-11-13	15.38	15.40	15.32	15.37	24400
2006-11-14	15.42	15.44	15.36	15.41	17200
2006-11-15	15.45	15.45	15.33	15.35	18200
2006-11-16	15.40	15.42	15.29	15.35	22400
2006-11-17	15.30	15.39	15.30	15.34	22300
2006-11-20	15.30	15.39	15.29	15.35	44600
2006-11-21	15.35	15.42	15.30	15.42	30900
2006-11-22	15.44	15.46	15.35	15.46	24900
2006-11-24	15.42	15.47	15.38	15.38	9400
2006-11-27	15.37	15.37	15.25	15.29	50400
2006-11-28	15.46	15.46	15.31	15.39	48600
2006-11-29	15.39	15.47	15.37	15.42	30400
2006-11-30	15.49	15.51	15.39	15.51	44200
2006-12-01	15.52	15.60	15.49	15.54	30500
2006-12-04	15.42	15.58	15.42	15.56	35700
2006-12-05	15.60	15.68	15.54	15.57	42700
2006-12-06	15.46	15.65	15.46	15.65	45600
2006-12-07	15.62	15.70	15.51	15.52	93300
2006-12-08	15.53	15.56	15.46	15.52	47100
2006-12-11	15.54	15.63	15.53	15.63	44900
2006-12-12	15.59	15.66	15.58	15.66	33500
2006-12-13	15.50	15.59	15.44	15.44	23900
2006-12-14	15.58	15.58	15.39	15.43	48000
2006-12-15	15.51	15.57	15.42	15.48	29700
2006-12-18	15.58	15.58	15.42	15.48	34500
2006-12-19	15.42	15.55	15.42	15.45	24300
2006-12-20	15.50	15.56	15.43	15.51	22500
2006-12-21	15.47	15.59	15.47	15.50	21700
2006-12-22	15.58	15.58	15.50	15.54	16800
2006-12-26	15.47	15.60	15.47	15.55	17500
2006-12-27	15.55	15.73	15.55	15.69	34700
2006-12-28	15.70	15.73	15.62	15.68	21200
2006-12-29	15.77	15.80	15.64	15.72	46400
2007-01-03	15.66	15.84	15.61	15.79	57700
2007-01-04	15.74	15.79	15.67	15.69	14600
2007-01-05	15.64	15.80	15.62	15.65	37800
2007-01-08	15.65	15.82	15.63	15.78	32300
2007-01-09	15.79	15.97	15.73	15.92	64800
2007-01-10	15.86	15.86	15.75	15.77	26800
2007-01-11	15.75	15.77	15.73	15.77	31500
2007-01-12	15.72	15.79	15.72	15.74	12700
2007-01-16	15.71	15.81	15.68	15.78	29000
2007-01-17	15.73	15.80	15.69	15.70	19300
2007-01-18	15.65	15.70	15.61	15.66	37000
2007-01-19	15.76	15.77	15.72	15.73	20000
2007-01-22	15.72	15.79	15.70	15.79	34800
2007-01-23	15.74	15.79	15.70	15.70	19400
2007-01-24	15.71	15.76	15.65	15.65	25400
2007-01-25	15.65	15.65	15.49	15.49	42600
2007-01-26	15.50	15.60	15.47	15.55	27100
2007-01-29	15.50	15.59	15.50	15.58	22100
2007-01-30	15.55	15.58	15.49	15.54	31100
2007-01-31	15.59	15.61	15.53	15.60	15700
2007-02-01	15.62	15.63	15.56	15.56	18900
2007-02-02	15.56	15.64	15.26	15.55	43300
2007-02-05	15.55	15.58	15.49	15.54	30400
2007-02-06	15.57	15.58	15.49	15.54	28100
2007-02-07	15.58	15.61	15.52	15.58	17000
2007-02-08	15.50	15.59	15.50	15.55	26200
2007-02-09	15.59	15.60	15.43	15.43	65300
2007-02-12	15.41	15.49	15.40	15.46	37500
2007-02-13	15.37	15.45	15.33	15.39	37600
2007-02-14	15.33	15.39	15.33	15.33	26500
2007-02-15	15.39	15.41	15.33	15.38	40000
2007-02-16	15.37	15.45	15.36	15.39	50100
2007-02-20	15.49	15.49	15.40	15.40	44100
2007-02-21	15.39	15.41	15.29	15.38	51100
2007-02-22	15.36	15.39	15.30	15.33	32400
2007-02-23	15.29	15.44	15.29	15.43	45100
2007-02-26	15.47	15.50	15.41	15.46	32800
2007-02-27	15.43	15.46	15.42	15.44	23100
2007-02-28	15.44	15.51	15.41	15.51	40800
2007-03-01	15.51	15.52	15.46	15.49	28500
2007-03-02	15.45	15.47	15.42	15.44	38800
2007-03-05	15.45	15.45	15.35	15.39	32400
2007-03-06	15.41	15.45	15.38	15.44	22300
2007-03-07	15.40	15.48	15.38	15.44	16900
2007-03-08	15.40	15.50	15.39	15.47	35600
2007-03-09	15.44	15.44	15.38	15.42	25400
2007-03-12	15.39	15.46	15.38	15.45	26200
2007-03-13	15.35	15.43	15.35	15.40	22600
2007-03-14	15.36	15.40	15.34	15.38	27700
2007-03-15	15.33	15.39	15.33	15.34	14700
2007-03-16	15.32	15.38	15.29	15.33	29200
2007-03-19	15.38	15.38	15.25	15.32	19100
2007-03-20	15.32	15.36	15.31	15.35	21500
2007-03-21	15.34	15.37	15.30	15.34	15200
2007-03-22	15.35	15.38	15.30	15.32	18800
2007-03-23	15.43	15.43	15.06	15.22	174100
2007-03-26	15.17	15.17	14.87	14.88	286300
2007-03-27	14.88	14.92	14.52	14.75	357200
2007-03-28	14.75	14.82	14.69	14.74	136300
2007-03-29	14.81	14.81	14.73	14.78	98900
2007-03-30	14.80	14.86	14.75	14.86	101300
2007-04-02	14.86	14.94	14.85	14.93	152300
2007-04-03	14.94	14.99	14.91	14.98	126600
2007-04-04	14.94	14.99	14.93	14.96	54100
2007-04-05	14.96	14.96	14.90	14.91	57100
2007-04-09	14.93	14.96	14.90	14.94	108200
2007-04-10	14.93	14.95	14.88	14.95	70800
2007-04-11	14.90	14.93	14.85	14.85	104400
2007-04-12	14.83	14.90	14.82	14.86	127200
2007-04-13	14.86	14.91	14.85	14.89	62400
2007-04-16	14.86	14.91	14.84	14.84	64400
2007-04-17	14.85	14.90	14.80	14.87	82700
2007-04-18	14.87	14.87	14.79	14.81	77300
2007-04-19	14.83	14.86	14.79	14.84	125100
2007-04-20	14.82	14.86	14.80	14.86	72500
2007-04-23	14.86	14.92	14.83	14.91	94600
2007-04-24	14.88	14.94	14.88	14.89	76800
2007-04-25	14.90	14.94	14.89	14.94	42900
2007-04-26	14.95	14.99	14.95	14.96	80800
2007-04-27	14.97	15.01	14.93	15.01	67000
2007-04-30	15.04	15.06	14.97	15.06	78700
2007-05-01	15.03	15.11	15.00	15.11	78600
2007-05-02	15.11	15.20	15.09	15.16	90100
2007-05-03	15.18	15.24	15.15	15.18	70200
2007-05-04	15.23	15.32	15.20	15.29	69400
2007-05-07	15.30	15.38	15.26	15.36	84000
2007-05-08	15.35	15.38	15.32	15.38	41200
2007-05-09	15.34	15.38	15.32	15.34	75000
2007-05-10	15.36	15.40	15.33	15.40	79600
2007-05-11	15.35	15.36	15.30	15.36	41500
2007-05-14	15.37	15.38	15.30	15.31	36100
2007-05-15	15.32	15.35	15.29	15.34	59200
2007-05-16	15.31	15.36	15.25	15.27	130600
2007-05-17	15.27	15.28	15.21	15.25	51400
2007-05-18	15.15	15.30	15.15	15.27	143500
2007-05-21	15.28	15.29	15.17	15.22	66000
2007-05-22	15.17	15.27	15.17	15.23	65600
2007-05-23	15.20	15.26	15.10	15.16	38100
2007-05-24	15.15	15.17	15.05	15.08	60700
2007-05-25	15.10	15.16	15.07	15.16	43800
2007-05-29	15.16	15.19	15.13	15.15	83700
2007-05-30	15.19	15.21	15.12	15.12	93100
2007-05-31	15.14	15.17	15.09	15.10	53800
2007-06-01	15.04	15.12	15.03	15.07	65500
2007-06-04	15.09	15.09	15.03	15.08	63100
2007-06-05	15.05	15.11	15.03	15.10	48400
2007-06-06	15.10	15.14	15.01	15.11	47100
2007-06-07	15.10	15.10	14.86	14.93	58200
2007-06-08	14.93	14.93	14.81	14.82	51700
2007-06-11	14.77	14.87	14.76	14.80	52700
2007-06-12	14.76	14.83	14.75	14.76	45500
2007-06-13	14.68	14.76	14.61	14.69	89500
2007-06-14	14.74	14.88	14.65	14.80	111500
2007-06-15	14.75	14.85	14.73	14.81	33500
2007-06-18	14.84	14.84	14.71	14.77	53600
2007-06-19	14.70	14.84	14.70	14.80	72600
2007-06-20	14.76	14.87	14.74	14.74	80400
2007-06-21	14.74	14.83	14.72	14.72	134500
2007-06-22	14.69	14.76	14.69	14.71	31400
2007-06-25	14.65	14.76	14.65	14.72	48300
2007-06-26	14.66	14.67	14.61	14.67	52300
2007-06-27	14.67	14.73	14.65	14.67	44100
2007-06-28	14.71	14.77	14.69	14.72	36400
2007-06-29	14.76	14.78	14.71	14.76	25300
2007-07-02	14.81	14.82	14.75	14.79	35600
2007-07-03	14.79	14.79	14.75	14.76	29000
2007-07-05	14.75	14.79	14.61	14.66	67700
2007-07-06	14.65	14.68	14.60	14.60	59100
2007-07-09	14.61	14.66	14.61	14.63	46000
2007-07-10	14.66	14.69	14.61	14.62	56200
2007-07-11	14.56	14.60	14.53	14.55	40000
2007-07-12	14.55	14.58	14.50	14.51	45200
2007-07-13	14.50	14.55	14.43	14.46	54600
2007-07-16	14.43	14.48	14.40	14.46	72200
2007-07-17	14.44	14.45	14.39	14.43	48100
2007-07-18	14.40	14.46	14.35	14.37	48700
2007-07-19	14.31	14.36	14.31	14.32	43400
2007-07-20	14.31	14.38	14.30	14.38	40600
2007-07-23	14.34	14.39	14.33	14.34	24600
2007-07-24	14.33	14.38	14.30	14.34	46600
2007-07-25	14.32	14.35	14.20	14.25	44100
2007-07-26	14.25	14.25	14.10	14.17	43500
2007-07-27	14.09	14.29	14.09	14.27	72300
2007-07-30	14.25	14.31	14.21	14.24	37800
2007-07-31	14.20	14.30	14.20	14.25	31300
2007-08-01	14.15	14.27	14.14	14.20	56100
2007-08-02	14.22	14.28	14.21	14.26	40400
2007-08-03	14.26	14.31	14.26	14.31	23600
2007-08-06	14.34	14.34	14.17	14.19	34900
2007-08-07	14.15	14.26	14.14	14.26	38900
2007-08-08	14.24	14.27	14.15	14.23	56700
2007-08-09	14.22	14.25	14.17	14.21	32100
2007-08-10	14.24	14.25	14.01	14.09	60800
2007-08-13	14.09	14.09	14.01	14.05	39300
2007-08-14	14.05	14.07	13.98	13.99	62800
2007-08-15	13.99	13.99	13.57	13.66	106600
2007-08-16	13.52	13.80	13.11	13.80	135800
2007-08-17	13.72	14.35	13.72	14.23	106600
2007-08-20	14.21	14.21	13.90	14.10	90500
2007-08-21	14.03	14.25	14.03	14.24	72900
2007-08-22	14.36	14.37	14.19	14.28	98400
2007-08-23	14.27	14.30	14.21	14.26	17100
2007-08-24	14.25	14.30	14.22	14.24	22800
2007-08-27	14.28	14.28	14.15	14.15	56200
2007-08-28	14.12	14.18	14.04	14.12	44800
2007-08-29	14.09	14.25	14.09	14.25	48500
2007-08-30	14.19	14.27	14.18	14.25	51200
2007-08-31	14.27	14.32	14.26	14.28	35200
2007-09-04	14.33	14.33	14.28	14.30	27400
2007-09-05	14.30	14.40	14.28	14.38	51700
2007-09-06	14.37	14.46	14.37	14.46	26700
2007-09-07	14.47	14.61	14.43	14.54	56300
2007-09-10	14.55	14.68	14.55	14.62	25100
2007-09-11	14.61	14.68	14.61	14.67	39300
2007-09-12	14.63	14.67	14.58	14.58	26800
2007-09-13	14.52	14.60	14.38	14.38	28700
2007-09-14	14.40	14.51	14.35	14.35	37500
2007-09-17	14.34	14.40	14.31	14.40	47200
2007-09-18	14.35	14.47	14.33	14.47	36600
2007-09-19	14.45	14.49	14.26	14.36	48800
2007-09-20	14.36	14.38	14.28	14.28	25200
2007-09-21	14.20	14.31	14.20	14.26	50000
2007-09-24	14.29	14.29	14.15	14.19	28900
2007-09-25	14.15	14.27	14.15	14.22	45900
2007-09-26	14.14	14.22	14.14	14.22	37300
2007-09-27	14.24	14.27	14.20	14.27	32800
2007-09-28	14.31	14.32	14.22	14.30	45200
2007-10-01	14.34	14.34	14.28	14.34	17000
2007-10-02	14.36	14.36	14.25	14.31	41700
2007-10-03	14.28	14.34	14.18	14.25	65300
2007-10-04	14.21	14.27	14.13	14.21	42000
2007-10-05	14.12	14.18	14.07	14.15	51500
2007-10-08	14.06	14.15	14.01	14.03	47900
2007-10-09	13.99	14.04	13.90	13.96	64900
2007-10-10	13.96	13.97	13.88	13.95	38000
2007-10-11	13.81	13.90	13.70	13.75	60100
2007-10-12	13.72	13.82	13.71	13.76	40500
2007-10-15	13.77	13.79	13.73	13.74	67900
2007-10-16	13.70	13.74	13.67	13.68	53600
2007-10-17	13.70	13.77	13.70	13.75	113000
2007-10-18	13.77	13.79	13.70	13.76	79400
2007-10-19	13.78	13.80	13.72	13.73	52100
2007-10-22	13.74	13.79	13.74	13.79	46300
2007-10-23	13.77	13.81	13.76	13.79	36000
2007-10-24	13.76	13.86	13.66	13.66	60900
2007-10-25	13.70	13.71	13.63	13.67	48800
2007-10-26	13.62	13.69	13.62	13.66	59200
2007-10-29	13.67	13.71	13.61	13.66	43700
2007-10-30	13.69	13.73	13.63	13.68	70200
2007-10-31	13.71	13.75	13.63	13.63	49000
2007-11-01	13.71	13.72	13.61	13.67	43800
2007-11-02	13.71	13.71	13.57	13.66	89800
2007-11-05	13.57	13.61	13.41	13.57	69300
2007-11-06	13.58	13.59	13.43	13.50	81000
2007-11-07	13.41	13.50	13.36	13.41	69800
2007-11-08	14.68	14.68	13.28	13.35	62100
2007-11-09	13.23	13.33	13.23	13.27	86000
2007-11-12	13.25	13.25	13.09	13.14	69800
2007-11-13	13.13	13.15	13.05	13.15	95700
2007-11-14	13.11	13.11	12.81	12.85	177400
2007-11-15	12.79	12.97	12.79	12.93	137300
2007-11-16	12.87	12.93	12.82	12.88	103900
2007-11-19	12.80	13.03	12.80	12.97	162000
2007-11-20	12.95	13.11	12.95	13.11	87000
2007-11-21	13.05	13.15	13.01	13.11	76000
2007-11-23	13.11	13.20	13.09	13.20	23200
2007-11-26	13.20	13.22	13.09	13.22	93600
2007-11-27	13.22	13.27	13.12	13.22	103700
2007-11-28	13.20	13.32	13.15	13.26	90100
2007-11-29	13.29	13.37	13.24	13.33	128700
2007-11-30	12.85	13.42	12.85	13.37	87100
2007-12-03	13.40	13.40	13.26	13.33	95700
2007-12-04	13.42	13.42	13.22	13.39	72750
2007-12-05	13.41	13.45	13.27	13.36	161200
2007-12-06	13.39	13.42	13.29	13.33	130800
2007-12-07	13.34	13.36	13.26	13.31	113600
2007-12-10	13.29	13.50	13.29	13.47	125000
2007-12-11	13.46	13.51	13.40	13.49	138800
2007-12-12	13.26	13.56	13.26	13.49	166100
2007-12-13	13.48	13.48	13.33	13.34	109700
2007-12-14	13.34	13.35	13.26	13.26	126400
2007-12-17	13.26	13.29	13.04	13.14	144400
2007-12-18	13.13	13.23	13.09	13.19	88700
2007-12-19	13.15	13.23	12.95	12.99	237250
2007-12-20	12.94	13.10	12.94	13.06	209500
2007-12-21	13.07	13.09	12.95	12.95	205900
2007-12-24	12.96	13.12	12.93	13.05	120600
2007-12-26	13.08	13.13	13.01	13.09	226500
2007-12-27	13.06	13.16	13.02	13.11	188100
2007-12-28	13.10	13.31	13.06	13.24	305596
2007-12-31	13.25	13.49	13.22	13.31	177550
2008-01-02	13.35	13.47	13.12	13.47	51300
2008-01-03	13.53	13.95	13.53	13.92	96611
2008-01-04	14.00	14.15	13.89	14.15	92000
2008-01-07	14.14	14.15	14.06	14.09	70000
2008-01-08	14.10	14.14	14.08	14.13	65500
2008-01-09	14.14	14.15	14.01	14.03	67300
2008-01-10	14.07	14.12	14.02	14.09	71100
2008-01-11	14.10	14.12	14.04	14.06	61400
2008-01-14	14.02	14.12	14.01	14.07	168200
2008-01-15	14.07	14.17	14.07	14.11	66703
2008-01-16	14.07	14.21	14.07	14.18	94300
2008-01-17	14.23	14.52	14.16	14.19	178915
2008-01-18	14.25	14.26	13.76	13.79	105900
2008-01-22	13.73	13.98	13.52	13.92	93047
2008-01-23	13.97	14.23	13.95	14.17	66900
2008-01-24	14.28	14.28	14.19	14.28	109741
2008-01-25	14.28	14.28	14.12	14.13	82750
2008-01-28	14.09	14.18	14.07	14.11	46300
2008-01-29	14.19	14.19	14.12	14.18	52900
2008-01-30	14.19	14.22	14.14	14.14	61500
2008-01-31	14.19	14.20	14.12	14.13	47400
2008-02-01	14.18	14.18	14.08	14.09	61702
2008-02-04	14.14	14.17	13.92	14.11	109300
2008-02-05	14.08	14.13	14.07	14.10	43200
2008-02-06	14.14	14.17	14.08	14.12	52700
2008-02-07	14.15	14.15	14.05	14.09	67075
2008-02-08	14.10	14.10	14.04	14.09	53700
2008-02-11	13.98	14.13	13.98	14.13	90400
2008-02-12	14.07	14.18	14.07	14.16	68180
2008-02-13	14.14	14.18	13.83	13.88	145800
2008-02-14	13.86	13.86	13.15	13.24	274063
2008-02-15	13.08	13.42	12.88	13.42	221312
2008-02-19	13.55	13.55	13.37	13.47	121766
2008-02-20	13.48	13.49	13.22	13.25	44100
2008-02-21	13.22	13.32	13.14	13.17	41558
2008-02-22	13.12	13.20	12.91	13.00	205000
2008-02-25	13.05	13.19	13.02	13.19	76200
2008-02-26	13.09	13.22	13.09	13.15	82550
2008-02-27	13.12	13.30	13.05	13.06	111700
2008-02-28	13.09	13.10	12.80	12.83	130765
2008-02-29	12.79	12.80	12.53	12.60	120500
2008-03-03	12.65	12.88	12.62	12.86	239400
2008-03-04	13.06	13.06	12.88	12.91	187800
2008-03-05	13.04	13.18	12.99	13.13	132200
2008-03-06	13.18	13.33	13.15	13.20	78400
2008-03-07	13.21	13.30	13.15	13.16	39200
2008-03-10	13.15	13.17	12.93	13.02	82900
2008-03-11	13.06	13.12	12.93	12.96	83700
2008-03-12	12.97	12.97	12.75	12.80	100948
2008-03-13	12.81	12.92	12.72	12.83	152500
2008-03-14	12.81	12.90	12.78	12.85	33300
2008-03-17	12.80	12.85	12.60	12.63	83174
2008-03-18	12.61	12.99	12.61	12.86	69700
2008-03-19	12.82	12.94	12.81	12.89	74900
2008-03-20	12.86	12.94	12.83	12.88	60371
2008-03-24	12.90	13.07	12.89	13.03	75600
2008-03-25	13.09	13.24	13.03	13.19	41700
2008-03-26	13.22	13.32	13.15	13.32	62000
2008-03-27	13.35	13.39	13.31	13.35	45950
2008-03-28	13.41	13.42	13.27	13.27	53600
2008-03-31	13.38	13.43	13.30	13.32	53400
2008-04-01	13.27	13.40	13.27	13.30	48702
2008-04-02	13.29	13.41	13.28	13.35	42300
2008-04-03	13.35	13.41	13.32	13.41	32255
2008-04-04	13.47	13.58	13.40	13.58	34000
2008-04-07	13.55	13.55	13.34	13.43	83950
2008-04-08	13.43	13.44	13.22	13.33	52300
2008-04-09	13.35	13.38	13.30	13.32	29050
2008-04-10	13.36	13.46	13.35	13.45	52070
2008-04-11	13.42	13.48	13.38	13.43	34600
2008-04-14	13.46	13.50	13.42	13.42	37115
2008-04-15	13.41	13.43	13.30	13.35	53910
2008-04-16	13.35	13.49	13.35	13.49	49107
2008-04-17	13.40	13.60	13.40	13.48	33500
2008-04-18	13.54	13.57	13.47	13.51	37370
2008-04-21	13.52	13.55	13.41	13.46	40995
2008-04-22	13.48	13.49	13.33	13.41	58274
2008-04-23	13.40	13.46	13.35	13.46	59553
2008-04-24	13.41	13.47	13.29	13.38	76550
2008-04-25	13.34	13.39	13.24	13.30	59325
2008-04-28	13.31	13.35	13.27	13.34	57728
2008-04-29	13.34	13.39	13.34	13.38	28030
2008-04-30	13.38	13.44	13.28	13.39	58117
2008-05-01	13.40	13.50	13.40	13.47	57982
2008-05-02	13.50	13.54	13.48	13.54	44694
2008-05-05	13.53	13.56	13.51	13.56	31475
2008-05-06	13.52	13.56	13.48	13.56	43000
2008-05-07	13.56	13.57	13.45	13.49	39990
2008-05-08	13.43	13.50	13.33	13.42	70631
2008-05-09	13.33	13.47	13.33	13.45	85447
2008-05-12	13.39	13.48	13.30	13.43	77848
2008-05-13	13.42	13.43	13.33	13.40	51098
2008-05-14	13.37	13.46	13.37	13.42	49413
2008-05-15	13.40	13.45	13.40	13.45	20047
2008-05-16	13.47	13.53	13.43	13.50	36578
2008-05-19	13.51	13.52	13.45	13.49	31000
2008-05-20	13.47	13.52	13.45	13.49	43480
2008-05-21	13.54	13.55	13.43	13.49	39447
2008-05-22	13.53	13.53	13.37	13.47	64442
2008-05-23	13.47	13.48	13.36	13.43	63685
2008-05-27	13.42	13.48	13.38	13.45	33634
2008-05-28	13.47	13.58	13.45	13.58	65627
2008-05-29	13.58	13.63	13.54	13.57	83199
2008-05-30	13.65	13.70	13.60	13.64	83450
2008-06-02	13.69	13.74	13.65	13.67	63112
2008-06-03	13.65	13.71	13.61	13.65	67648
2008-06-04	13.61	13.62	13.55	13.55	35223
2008-06-05	13.57	13.62	13.56	13.59	23433
2008-06-06	13.59	13.62	13.56	13.56	17689
2008-06-09	13.68	13.68	13.52	13.52	73145
2008-06-10	13.53	13.57	13.37	13.39	57026
2008-06-11	13.38	13.40	13.25	13.28	39222
2008-06-12	12.87	13.35	12.87	13.22	71694
2008-06-13	13.21	13.25	13.10	13.11	27628
2008-06-16	13.13	13.35	13.13	13.15	37139
2008-06-17	13.20	13.22	13.07	13.10	41405
2008-06-18	13.11	13.11	13.01	13.10	42899
2008-06-19	13.03	13.11	13.00	13.01	30735
2008-06-20	13.04	13.05	12.85	12.90	54780
2008-06-23	13.00	13.02	12.74	12.77	77008
2008-06-24	12.77	12.86	12.73	12.82	34098
2008-06-25	12.84	13.04	12.81	12.89	50403
2008-06-26	12.90	12.99	12.85	12.90	46465
2008-06-27	12.87	12.92	12.74	12.85	46997
2008-06-30	12.92	12.96	12.86	12.96	37397
2008-07-01	13.03	13.03	12.94	13.02	34920
2008-07-02	13.04	13.10	13.00	13.08	42526
2008-07-03	13.08	13.11	13.07	13.10	15432
2008-07-07	13.14	13.18	13.03	13.10	51391
2008-07-08	13.09	13.10	13.05	13.09	26147
2008-07-09	13.11	13.18	13.08	13.18	33155
2008-07-10	13.17	13.19	13.09	13.19	15634
2008-07-11	13.08	13.12	12.97	13.04	39339
2008-07-14	13.08	13.08	12.73	12.83	75214
2008-07-15	12.64	12.72	12.30	12.72	120479
2008-07-16	12.66	12.68	12.52	12.67	125463
2008-07-17	12.64	12.73	12.64	12.73	25059
2008-07-18	12.73	12.74	12.65	12.71	36925
2008-07-21	12.59	12.67	12.55	12.65	69537
2008-07-22	12.56	12.80	12.55	12.80	38395
2008-07-23	12.80	12.83	12.74	12.82	44206
2008-07-24	12.83	12.84	12.77	12.81	74784
2008-07-25	12.81	12.86	12.81	12.82	36174
2008-07-28	12.85	12.94	12.82	12.87	42162
2008-07-29	12.98	13.02	12.93	12.95	32566
2008-07-30	12.95	13.04	12.77	12.80	42167
2008-07-31	12.80	12.83	12.67	12.78	55569
2008-08-01	12.79	12.84	12.74	12.82	44737
2008-08-04	12.81	12.81	12.63	12.73	65732
2008-08-05	12.72	12.76	12.63	12.76	56069
2008-08-06	12.75	12.77	12.64	12.71	40341
2008-08-07	12.70	12.70	12.58	12.67	38619
2008-08-08	12.75	12.78	12.71	12.78	41119
2008-08-11	12.78	12.85	12.77	12.85	26850
2008-08-12	12.84	12.85	12.80	12.84	18459
2008-08-13	12.72	12.79	12.68	12.76	34148
2008-08-14	12.77	12.81	12.73	12.81	31148
2008-08-15	12.84	12.84	12.73	12.80	34149
2008-08-18	12.82	12.82	12.72	12.76	26600
2008-08-19	12.76	12.77	12.70	12.76	31556
2008-08-20	12.77	12.84	12.76	12.84	45881
2008-08-21	12.79	12.82	12.75	12.82	21526
2008-08-22	12.78	12.81	12.73	12.79	23226
2008-08-25	12.75	12.80	12.71	12.80	50792
2008-08-26	12.75	12.80	12.74	12.80	73040
2008-08-27	12.81	12.84	12.75	12.83	52290
2008-08-28	12.78	12.84	12.75	12.80	48801
2008-08-29	12.78	12.79	12.64	12.71	83272
2008-09-02	12.70	12.76	12.66	12.75	55791
2008-09-03	12.79	12.85	12.75	12.80	84355
2008-09-04	12.80	12.84	12.76	12.81	53730
2008-09-05	12.78	12.84	12.77	12.80	20506
2008-09-08	12.85	12.91	12.82	12.91	65589
2008-09-09	12.93	12.93	12.78	12.84	42782
2008-09-10	12.80	12.80	12.75	12.77	61067
2008-09-11	12.73	12.75	12.56	12.57	60863
2008-09-12	12.65	12.65	12.50	12.50	74379
2008-09-15	12.50	12.53	12.13	12.22	142623
2008-09-16	11.96	12.22	11.86	12.18	127718
2008-09-17	12.00	12.12	11.76	11.77	104596
2008-09-18	11.57	11.77	11.25	11.38	161390
2008-09-19	11.73	12.11	11.73	12.02	97713
2008-09-22	12.09	12.09	11.53	11.53	64155
2008-09-23	11.54	11.54	11.25	11.36	102662
2008-09-24	11.53	11.62	11.36	11.60	65779
2008-09-25	11.81	12.17	11.61	11.70	86570
2008-09-26	11.59	11.80	11.44	11.68	78586
2008-09-29	11.69	11.69	10.75	11.00	153653
2008-09-30	11.15	11.20	10.49	10.79	116112
2008-10-01	10.94	11.08	10.79	11.04	65823
2008-10-02	11.20	11.29	11.10	11.23	37733
2008-10-03	11.43	11.43	11.05	11.06	66871
2008-10-06	10.69	10.70	9.51	10.14	189646
2008-10-07	10.17	10.32	9.61	9.70	108885
2008-10-08	9.41	9.42	8.77	9.25	151341
2008-10-09	9.32	9.32	8.22	8.63	125992
2008-10-10	7.58	8.16	6.69	7.90	157716
2008-10-13	8.24	9.30	8.24	9.30	108109
2008-10-14	9.82	10.39	9.70	9.79	89203
2008-10-15	9.60	9.60	9.30	9.42	56363
2008-10-16	9.36	9.49	9.00	9.43	61879
2008-10-17	9.44	9.87	9.43	9.78	148674
2008-10-20	9.95	9.98	9.77	9.98	133732
2008-10-21	10.07	10.30	9.97	10.16	90538
2008-10-22	10.20	10.59	10.00	10.45	82438
2008-10-23	10.60	11.10	10.60	10.84	59860
2008-10-24	10.76	11.11	10.60	10.90	68836
2008-10-27	10.95	10.95	10.66	10.74	42272
2008-10-28	11.00	11.00	10.65	10.93	44911
2008-10-29	10.95	10.95	10.61	10.87	56977
2008-10-30	10.88	10.94	10.82	10.88	40713
2008-10-31	10.89	10.89	10.64	10.72	71895
2008-11-03	10.85	10.85	10.61	10.68	54302
2008-11-04	10.76	10.81	10.62	10.79	59538
2008-11-05	10.92	11.09	10.82	11.03	70894
2008-11-06	11.05	11.23	11.05	11.15	62736
2008-11-07	11.13	11.35	11.12	11.23	80401
2008-11-10	11.31	11.31	11.05	11.24	71376
2008-11-11	11.23	11.30	11.15	11.22	63740
2008-11-12	11.10	11.15	10.39	10.50	120282
2008-11-13	10.63	10.65	10.38	10.53	48756
2008-11-14	10.46	10.90	10.46	10.71	67454
2008-11-17	10.65	10.65	10.40	10.47	57756
2008-11-18	10.41	10.42	10.00	10.15	69536
2008-11-19	9.96	10.04	9.71	9.82	113111
2008-11-20	9.55	9.81	9.28	9.32	84204
2008-11-21	9.32	9.63	9.00	9.36	150300
2008-11-24	9.20	9.80	9.20	9.80	71879
2008-11-25	9.95	10.00	9.83	10.00	49086
2008-11-26	10.03	10.50	9.94	10.38	87028
2008-11-28	10.45	10.45	10.16	10.30	15292
2008-12-01	10.39	10.39	9.91	9.98	56558
2008-12-02	9.94	9.95	9.65	9.69	73301
2008-12-03	9.73	9.75	9.60	9.61	65541
2008-12-04	9.60	9.60	9.25	9.29	102415
2008-12-05	9.40	9.40	8.79	8.94	77050
2008-12-08	8.95	9.05	8.76	8.99	104853
2008-12-09	9.03	9.03	8.75	8.80	116242
2008-12-10	8.75	8.94	8.66	8.67	136218
2008-12-11	8.54	8.80	8.54	8.59	129059
2008-12-12	8.55	8.64	8.34	8.46	273098
2008-12-15	8.42	8.57	8.41	8.41	109435
2008-12-16	8.41	8.44	8.02	8.28	140650
2008-12-17	8.34	8.96	8.16	8.94	380212
2008-12-18	8.94	9.54	8.80	9.50	356033
2008-12-19	9.54	9.80	9.51	9.75	192207
2008-12-22	9.80	10.00	9.43	9.54	268118
2008-12-23	9.40	9.59	9.37	9.53	142984
2008-12-24	9.52	9.67	9.38	9.59	79840
2008-12-26	9.68	9.87	9.56	9.73	167837
2008-12-29	9.75	9.75	9.47	9.67	144108
2008-12-30	9.75	9.85	9.63	9.83	112773
2008-12-31	9.84	9.96	9.78	9.92	159483
2009-01-02	9.91	10.74	9.91	10.46	87635
2009-01-05	10.49	11.17	10.47	11.11	101830
2009-01-06	11.15	11.39	11.11	11.25	93142
2009-01-07	11.30	11.33	11.00	11.15	43415
2009-01-08	11.18	11.45	11.10	11.35	84965
2009-01-09	11.36	11.39	11.30	11.39	52168
2009-01-12	11.39	11.43	11.30	11.40	76869
2009-01-13	11.37	11.38	11.19	11.20	52601
2009-01-14	11.20	11.20	10.76	10.82	96234
2009-01-15	10.76	10.99	10.75	10.95	108002
2009-01-16	10.98	11.25	10.98	11.25	67779
2009-01-20	11.30	11.47	11.20	11.21	62414
2009-01-21	11.23	11.23	11.04	11.20	44794
2009-01-22	11.21	11.21	11.00	11.06	58788
2009-01-23	11.06	11.07	10.90	11.07	55798
2009-01-26	11.09	11.24	11.05	11.16	35061
2009-01-27	11.12	11.37	11.10	11.34	67242
2009-01-28	11.40	11.45	11.37	11.42	49414
2009-01-29	11.47	11.48	11.21	11.29	40237
2009-01-30	11.30	11.35	11.06	11.30	65292
2009-02-02	11.40	11.41	11.15	11.22	82022
2009-02-03	11.24	11.36	11.19	11.33	51454
2009-02-04	11.32	11.37	11.24	11.31	66836
2009-02-05	11.34	11.53	11.28	11.51	69698
2009-02-06	11.52	11.65	11.51	11.60	66674
2009-02-09	11.59	11.72	11.50	11.60	64870
2009-02-10	11.60	11.73	11.60	11.68	34037
2009-02-11	11.61	11.63	11.58	11.60	45848
2009-02-12	11.85	11.89	11.57	11.63	122233
2009-02-13	11.65	11.67	11.53	11.53	64850
2009-02-17	11.49	11.49	11.05	11.05	96217
2009-02-18	11.07	11.10	10.98	11.02	57239
2009-02-19	11.04	11.13	10.89	10.95	67374
2009-02-20	10.90	10.91	10.43	10.81	79441
2009-02-23	10.77	10.83	10.55	10.75	77978
2009-02-24	10.69	11.22	10.50	11.20	93575
2009-02-25	11.57	11.57	11.18	11.49	47556
2009-02-26	11.49	11.49	11.34	11.39	68335
2009-02-27	11.25	11.38	11.17	11.30	135336
2009-03-02	11.28	11.29	10.88	10.95	172108
2009-03-03	10.87	10.87	10.48	10.73	82816
2009-03-04	10.66	10.84	10.58	10.84	99485
2009-03-05	10.68	10.68	10.52	10.52	123728
2009-03-06	10.53	10.61	10.16	10.35	269735
2009-03-09	10.20	10.30	10.18	10.22	114388
2009-03-10	10.20	10.58	10.18	10.58	114764
2009-03-11	10.60	10.60	10.49	10.52	86999
2009-03-12	10.43	10.69	10.41	10.69	43347
2009-03-13	10.60	10.78	10.52	10.74	57630
2009-03-16	10.74	10.83	10.66	10.83	38897
2009-03-17	10.84	10.86	10.64	10.74	22110
2009-03-18	10.70	10.79	10.61	10.72	33765
2009-03-19	10.71	10.84	10.71	10.82	60611
2009-03-20	10.72	10.92	10.72	10.86	37239
2009-03-23	10.88	11.14	10.88	10.96	61192
2009-03-24	10.96	11.04	10.95	11.00	34921
2009-03-25	10.94	11.07	10.92	11.05	43364
2009-03-26	11.04	11.18	11.00	11.18	27541
2009-03-27	11.22	11.29	11.11	11.22	51478
2009-03-30	11.27	11.27	10.97	11.03	55774
2009-03-31	11.09	11.09	10.94	11.04	52057
2009-04-01	11.07	11.14	11.00	11.05	61711
2009-04-02	11.07	11.17	11.03	11.09	70844
2009-04-03	11.04	11.11	11.00	11.01	29509
2009-04-06	11.03	11.04	10.96	11.02	29790
2009-04-07	10.97	11.09	10.96	11.09	56290
2009-04-08	11.05	11.12	11.00	11.12	60246
2009-04-09	11.12	11.19	10.94	10.98	61202
2009-04-13	10.93	10.98	10.81	10.98	103351
2009-04-14	10.97	10.99	10.86	10.98	38465
2009-04-15	10.99	11.10	10.99	11.00	56159
2009-04-16	11.03	11.14	11.03	11.10	39875
2009-04-17	11.08	11.25	11.08	11.25	63252
2009-04-20	11.19	11.19	11.11	11.18	37262
2009-04-21	11.12	11.19	11.06	11.17	141635
2009-04-22	11.16	11.30	11.16	11.29	60406
2009-04-23	11.29	11.47	11.29	11.44	39444
2009-04-24	11.44	11.49	11.38	11.49	67663
2009-04-27	11.45	11.64	11.44	11.64	78064
2009-04-28	11.65	11.69	11.56	11.69	47607
2009-04-29	11.74	11.74	11.66	11.69	41479
2009-04-30	11.66	11.74	11.66	11.73	35950
2009-05-01	11.78	11.86	11.73	11.80	63389
2009-05-04	11.93	12.06	11.90	11.96	80658
2009-05-05	11.94	11.98	11.91	11.92	21932
2009-05-06	11.91	11.95	11.90	11.91	49996
2009-05-07	11.93	11.99	11.92	11.98	48728
2009-05-08	11.98	12.15	11.95	12.11	86232
2009-05-11	12.09	12.15	12.05	12.14	28355
2009-05-12	12.15	12.23	12.07	12.15	58157
2009-05-13	12.05	12.34	11.93	12.10	62208
2009-05-14	12.10	12.18	12.07	12.16	49673
2009-05-15	12.17	12.23	12.11	12.20	52354
2009-05-18	12.21	12.35	12.16	12.32	72111
2009-05-19	12.28	12.47	12.28	12.44	58334
2009-05-20	12.42	12.45	12.26	12.40	93696
2009-05-21	12.40	12.98	12.22	12.42	62434
2009-05-22	12.43	12.55	12.40	12.50	60512
2009-05-26	12.47	12.63	12.44	12.60	121368
2009-05-27	12.57	12.60	12.49	12.51	34451
2009-05-28	12.54	12.54	12.32	12.38	49748
2009-05-29	12.46	12.55	12.40	12.50	76736
2009-06-01	12.62	12.63	12.30	12.40	74688
2009-06-02	12.41	12.41	12.23	12.30	55422
2009-06-03	12.30	12.39	12.26	12.38	59592
2009-06-04	12.38	12.49	12.30	12.44	49253
2009-06-05	12.46	12.49	12.42	12.44	72675
2009-06-08	12.57	12.57	12.43	12.49	86455
2009-06-09	12.49	12.52	12.45	12.48	54697
2009-06-10	12.48	12.55	12.45	12.51	73706
2009-06-11	12.68	12.68	12.36	12.55	124200
2009-06-12	12.53	12.55	12.11	12.13	51068
2009-06-15	12.09	12.09	11.95	12.00	46952
2009-06-16	12.01	12.38	12.01	12.15	67890
2009-06-17	12.16	12.31	12.15	12.31	33554
2009-06-18	12.25	12.50	12.25	12.50	39080
2009-06-19	12.46	12.57	12.12	12.28	104391
2009-06-22	12.25	12.25	12.05	12.12	41966
2009-06-23	12.08	12.08	11.98	12.00	71520
2009-06-24	12.00	12.09	11.95	12.04	48484
2009-06-25	12.02	12.11	12.00	12.10	45263
2009-06-26	12.08	12.24	12.08	12.24	51961
2009-06-29	12.24	12.36	12.24	12.35	32956
2009-06-30	12.35	12.40	12.25	12.40	32498
2009-07-01	12.46	12.46	12.35	12.43	79380
2009-07-02	12.39	12.39	12.20	12.32	44960
2009-07-06	12.23	12.26	12.16	12.25	30715
2009-07-07	12.25	12.42	12.25	12.40	22706
2009-07-08	12.42	12.52	12.20	12.45	135593
2009-07-09	12.45	12.46	12.38	12.45	25901
2009-07-10	12.43	12.55	12.37	12.50	70534
2009-07-13	12.48	12.55	12.45	12.54	34230
2009-07-14	12.54	12.55	12.48	12.55	45588
2009-07-15	12.55	12.55	12.47	12.54	43520
2009-07-16	12.55	12.59	12.45	12.55	69244
2009-07-17	12.54	12.60	12.48	12.58	33419
2009-07-20	12.58	12.60	12.50	12.59	43598
2009-07-21	12.58	12.67	12.55	12.67	57080
2009-07-22	12.68	12.69	12.60	12.69	36012
2009-07-23	12.70	12.72	12.53	12.67	59922
2009-07-24	12.68	12.70	12.63	12.67	32376
2009-07-27	12.68	12.74	12.67	12.74	37705
2009-07-28	12.71	12.74	12.65	12.70	39477
2009-07-29	12.72	12.72	12.62	12.62	57500
2009-07-30	12.63	12.67	12.58	12.63	53039
2009-07-31	12.64	12.65	12.60	12.64	49417
2009-08-03	12.67	12.72	12.61	12.69	111926
2009-08-04	12.72	12.78	12.65	12.69	60577
2009-08-05	12.70	12.78	12.70	12.75	31649
2009-08-06	12.75	12.77	12.66	12.70	30302
2009-08-07	12.77	12.77	12.69	12.73	36938
2009-08-10	12.74	12.75	12.73	12.74	37482
2009-08-11	12.69	12.77	12.67	12.75	19309
2009-08-12	12.72	12.72	12.61	12.61	41233
2009-08-13	12.65	12.66	12.52	12.54	52253
2009-08-14	12.58	12.59	12.52	12.54	17169
2009-08-17	12.55	12.61	12.40	12.43	64330
2009-08-18	12.44	12.55	12.44	12.54	16834
2009-08-19	12.51	12.62	12.47	12.57	38985
2009-08-20	12.60	12.64	12.56	12.64	32475
2009-08-21	12.70	12.78	12.69	12.75	25839
2009-08-24	12.78	12.80	12.75	12.76	21050
2009-08-25	12.76	12.83	12.74	12.79	47039
2009-08-26	12.81	12.83	12.72	12.76	59655
2009-08-27	12.80	12.82	12.77	12.81	29664
2009-08-28	12.83	12.84	12.78	12.84	28460
2009-08-31	12.82	12.87	12.76	12.80	66791
2009-09-01	12.86	12.88	12.79	12.87	70321
2009-09-02	12.87	12.99	12.86	12.97	33898
2009-09-03	12.93	13.18	12.93	13.14	46278
2009-09-04	13.16	13.62	13.16	13.41	121134
2009-09-08	13.40	13.50	13.35	13.50	43944
2009-09-09	13.50	13.65	13.48	13.64	72293
2009-09-10	13.69	13.69	13.51	13.63	35157
2009-09-11	13.65	13.70	13.51	13.63	52333
2009-09-14	13.60	13.77	13.60	13.65	58274
2009-09-15	13.60	13.70	13.60	13.70	26428
2009-09-16	13.74	13.84	13.72	13.77	47293
2009-09-17	13.80	13.83	13.77	13.83	29339
2009-09-18	13.83	13.96	13.80	13.96	59781
2009-09-21	13.90	13.93	13.79	13.89	57429
2009-09-22	13.88	13.90	13.80	13.90	54553
2009-09-23	13.91	13.93	13.85	13.91	90033
2009-09-24	13.88	13.95	13.86	13.90	48603
2009-09-25	13.90	13.91	13.81	13.89	68135
2009-09-28	13.90	13.93	13.85	13.93	81368
2009-09-29	13.92	13.93	13.85	13.90	40301
2009-09-30	13.86	13.91	13.84	13.91	55068
2009-10-01	13.90	13.92	13.81	13.87	62542
2009-10-02	13.87	13.94	13.85	13.94	51688
2009-10-05	13.93	14.00	13.90	13.98	56128
2009-10-06	13.96	14.07	13.95	14.07	140979
2009-10-07	14.07	14.07	13.88	14.02	104402
2009-10-08	14.05	14.12	14.05	14.09	52983
2009-10-09	14.15	14.16	13.59	13.65	137520
2009-10-12	13.61	13.61	13.12	13.35	225681
2009-10-13	13.26	13.57	13.20	13.52	109653
2009-10-14	13.57	13.57	12.81	13.09	253319
2009-10-15	13.00	13.08	12.53	12.90	304656
2009-10-16	12.90	13.04	12.85	13.04	101539
2009-10-19	12.98	13.14	12.98	13.06	53625
2009-10-20	13.12	13.18	13.04	13.16	100126
2009-10-21	13.16	13.28	13.16	13.20	47663
2009-10-22	13.18	13.25	13.15	13.18	30491
2009-10-23	13.17	13.19	13.14	13.19	20227
2009-10-26	13.16	13.20	13.11	13.12	29606
2009-10-27	13.13	13.14	13.05	13.14	29909
2009-10-28	13.15	13.18	13.04	13.05	48726
2009-10-29	13.10	13.10	13.00	13.05	61178
2009-10-30	13.02	13.10	12.86	12.89	81144
2009-11-02	12.92	13.08	12.92	13.00	69484
2009-11-03	13.04	13.10	13.01	13.10	68816
2009-11-04	13.10	13.12	12.98	13.04	73025
2009-11-05	13.10	13.20	13.03	13.15	39710
2009-11-06	13.08	13.17	13.08	13.15	25122
2009-11-09	13.20	13.20	13.15	13.18	47680
2009-11-10	13.15	13.20	13.03	13.05	59577
2009-11-11	13.11	13.11	13.00	13.00	70333
2009-11-12	12.97	12.99	12.85	12.85	72510
2009-11-13	12.85	12.87	12.78	12.82	55644
2009-11-16	12.82	12.98	12.82	12.97	61549
2009-11-17	13.05	13.05	12.96	13.01	48066
2009-11-18	13.06	13.08	12.99	13.06	52872
2009-11-19	12.93	13.01	12.93	13.01	59281
2009-11-20	13.04	13.11	13.00	13.04	37174
2009-11-23	12.98	13.05	12.98	13.04	40820
2009-11-24	13.03	13.05	13.00	13.05	55766
2009-11-25	13.09	13.14	13.07	13.13	35657
2009-11-27	12.98	13.14	12.98	13.13	13304
2009-11-30	13.13	13.23	13.11	13.20	41071
2009-12-01	13.33	13.33	13.22	13.28	96526
2009-12-02	13.32	13.32	13.21	13.26	41868
2009-12-03	13.23	13.29	13.23	13.28	57006
2009-12-04	13.27	13.31	13.18	13.19	60520
2009-12-07	13.22	13.25	13.20	13.25	47422
2009-12-08	13.24	13.33	13.21	13.24	62570
2009-12-09	13.28	13.28	13.22	13.24	51349
2009-12-10	13.25	13.40	13.25	13.39	74503
2009-12-11	13.39	13.39	13.28	13.29	111155
2009-12-14	13.34	13.34	13.18	13.19	49030
2009-12-15	13.14	13.25	13.09	13.18	99485
2009-12-16	13.14	13.24	13.14	13.21	58854
2009-12-17	13.15	13.25	13.09	13.22	91365
2009-12-18	13.26	13.26	13.16	13.23	61755
2009-12-21	13.25	13.25	13.20	13.23	85464
2009-12-22	13.24	13.30	13.20	13.30	75815
2009-12-23	13.29	13.36	13.25	13.35	65561
2009-12-24	13.38	13.39	13.35	13.39	33347
2009-12-28	13.37	13.45	13.37	13.43	62362
2009-12-29	13.47	13.47	13.40	13.46	42213
2009-12-30	13.40	13.52	13.40	13.47	47548
2009-12-31	13.54	13.58	13.47	13.50	53790
2010-01-04	13.53	13.54	13.45	13.50	63620
2010-01-05	13.46	13.49	13.35	13.40	81589
2010-01-06	13.44	13.44	13.32	13.40	75275
2010-01-07	13.35	13.41	13.35	13.41	58876
2010-01-08	13.38	13.47	13.38	13.45	59113
2010-01-11	13.48	13.50	13.45	13.50	45741
2010-01-12	13.50	13.58	13.46	13.56	43176
2010-01-13	13.52	13.55	13.43	13.51	59711
2010-01-14	13.42	13.51	13.36	13.46	96469
2010-01-15	13.47	13.49	13.41	13.48	40191
2010-01-19	13.49	13.60	13.49	13.58	80513
2010-01-20	13.55	13.69	13.55	13.67	37647
2010-01-21	13.68	13.70	13.60	13.70	43834
2010-01-22	13.67	13.68	13.59	13.62	50358
2010-01-25	13.65	13.66	13.60	13.66	50474
2010-01-26	13.65	13.70	13.62	13.70	56328
2010-01-27	13.70	13.77	13.66	13.77	42482
2010-01-28	13.78	13.78	13.72	13.74	36905
2010-01-29	13.74	13.77	13.71	13.77	62162
2010-02-01	13.77	13.82	13.75	13.80	62084
2010-02-02	13.81	13.85	13.80	13.85	38415
2010-02-03	13.84	13.87	13.82	13.82	25280
2010-02-04	13.84	13.92	13.77	13.79	88937
2010-02-05	13.76	13.80	13.76	13.77	26385
2010-02-08	13.76	13.79	13.73	13.77	38924
2010-02-09	13.79	13.79	13.71	13.73	53655
2010-02-10	13.74	13.74	13.61	13.63	60671
2010-02-11	13.65	13.65	13.57	13.65	42697
2010-02-12	13.64	13.64	13.53	13.58	73873
2010-02-16	13.63	13.64	13.56	13.58	44947
2010-02-17	13.60	13.67	13.55	13.55	58412
2010-02-18	13.60	13.60	13.48	13.51	52629
2010-02-19	13.47	13.49	13.39	13.40	81623
2010-02-22	13.38	13.38	13.25	13.29	77110
2010-02-23	13.30	13.45	13.26	13.45	125606
2010-02-24	13.45	13.57	13.44	13.53	46519
2010-02-25	13.53	13.65	13.53	13.65	60475
2010-02-26	13.60	13.70	13.60	13.70	24585
2010-03-01	13.77	13.79	13.70	13.73	65980
2010-03-02	13.76	13.76	13.70	13.73	43527
2010-03-03	13.75	13.80	13.74	13.79	33917
2010-03-04	13.80	13.82	13.75	13.80	39555
2010-03-05	13.79	13.87	13.79	13.86	61302
2010-03-08	13.85	13.89	13.85	13.87	41480
2010-03-09	13.88	13.93	13.87	13.87	78521
2010-03-10	13.94	13.98	13.89	13.96	74325
2010-03-11	13.92	13.92	13.87	13.89	56659
2010-03-12	13.88	13.90	13.83	13.84	53722
2010-03-15	13.85	13.89	13.79	13.80	62642
2010-03-16	13.83	13.90	13.81	13.85	70613
2010-03-17	13.82	13.90	13.80	13.86	70809
2010-03-18	13.84	13.93	13.84	13.90	28003
2010-03-19	13.86	13.94	13.86	13.94	39969
2010-03-22	13.82	13.93	13.82	13.92	50781
2010-03-23	13.93	14.05	13.92	14.05	80673
2010-03-24	14.01	14.09	13.98	14.07	85930
2010-03-25	14.07	14.08	13.92	14.04	51495
2010-03-26	13.99	14.02	13.84	13.94	62434
2010-03-29	13.95	13.98	13.88	13.93	55725
2010-03-30	13.93	13.96	13.92	13.95	32130
2010-03-31	13.92	14.03	13.91	14.03	65250
2010-04-01	14.05	14.07	13.97	14.04	49799
2010-04-05	13.99	14.04	13.94	14.00	62272
2010-04-06	14.00	14.06	13.98	14.02	44098
2010-04-07	14.03	14.06	13.95	14.00	38459
2010-04-08	13.98	14.04	13.93	14.04	36287
2010-04-09	13.98	14.01	13.94	14.01	44153
2010-04-12	13.97	14.05	13.96	14.04	66017
2010-04-13	13.96	14.05	13.90	13.97	42921
2010-04-14	13.94	13.99	13.91	13.94	50538
2010-04-15	13.93	13.96	13.90	13.96	49737
2010-04-16	13.92	13.97	13.90	13.95	41514
2010-04-19	13.91	13.99	13.91	13.99	18978
2010-04-20	13.94	13.99	13.92	13.98	52115
2010-04-21	13.93	13.98	13.91	13.95	44874
2010-04-22	13.93	14.03	13.93	14.03	41635
2010-04-23	14.03	14.07	14.01	14.07	30135
2010-04-26	14.07	14.10	14.05	14.09	50807
2010-04-27	14.10	14.10	13.73	14.09	56622
2010-04-28	14.08	14.12	14.05	14.11	60839
2010-04-29	14.10	14.13	14.01	14.10	86238
2010-04-30	14.05	14.11	14.05	14.09	28214
2010-05-03	14.10	14.11	14.03	14.08	58941
2010-05-04	14.07	14.10	14.06	14.10	35240
2010-05-05	14.09	14.12	14.05	14.11	32771
2010-05-06	14.03	14.09	13.72	13.80	73266
2010-05-07	14.21	14.21	13.74	13.88	61843
2010-05-10	13.87	14.08	13.78	13.93	81590
2010-05-11	13.90	13.97	13.87	13.96	45467
2010-05-12	13.86	13.99	13.86	13.98	35912
2010-05-13	13.99	14.05	13.98	14.05	40260
2010-05-14	13.99	14.01	13.94	14.01	59218
2010-05-17	13.96	14.01	13.88	13.94	61716
2010-05-18	13.95	13.96	13.91	13.94	23258
2010-05-19	13.95	13.97	13.85	13.97	73174
2010-05-20	13.91	13.92	13.75	13.88	56872
2010-05-21	13.88	13.89	13.76	13.89	22286
2010-05-24	13.89	13.90	13.81	13.89	76835
2010-05-25	13.85	13.85	13.47	13.78	94384
2010-05-26	13.80	13.88	13.79	13.88	61366
2010-05-27	13.88	13.99	13.85	13.91	42909
2010-05-28	13.89	13.94	13.85	13.94	44752
2010-06-01	13.93	13.97	13.86	13.93	58053
2010-06-02	13.93	13.96	13.88	13.93	66212
2010-06-03	13.92	13.93	13.85	13.93	47310
2010-06-04	13.84	13.93	13.84	13.92	33580
2010-06-07	13.92	13.95	13.91	13.95	45954
2010-06-08	13.93	13.94	13.90	13.94	24584
2010-06-09	13.96	13.96	13.92	13.95	47247
2010-06-10	13.96	13.98	13.91	13.98	46823
2010-06-11	13.89	13.95	13.89	13.93	25251
2010-06-14	13.92	13.95	13.88	13.93	79286
2010-06-15	13.93	13.94	13.85	13.91	46123
2010-06-16	13.92	13.92	13.82	13.89	66452
2010-06-17	13.88	13.88	13.82	13.86	84653
2010-06-18	13.88	13.88	13.73	13.79	175711
2010-06-21	13.79	13.80	13.69	13.71	111437
2010-06-22	13.82	13.82	13.70	13.74	59817
2010-06-23	13.74	13.83	13.71	13.83	92331
2010-06-24	13.80	13.84	13.75	13.81	97311
2010-06-25	13.81	13.87	13.78	13.87	47402
2010-06-28	13.86	13.87	13.80	13.84	52325
2010-06-29	13.81	13.83	13.80	13.83	29110
2010-06-30	13.78	13.88	13.78	13.88	45387
2010-07-01	13.87	13.88	13.82	13.87	64784
2010-07-02	13.84	13.87	13.78	13.80	96408
2010-07-06	13.82	13.83	13.71	13.75	118970
2010-07-07	13.75	13.79	13.71	13.79	62255
2010-07-08	13.78	13.82	13.77	13.82	76576
2010-07-09	13.81	13.86	13.80	13.86	73400
2010-07-12	13.82	13.87	13.79	13.85	72214
2010-07-13	13.83	13.86	13.78	13.80	69732
2010-07-14	13.82	13.85	13.80	13.82	83146
2010-07-15	13.85	13.97	13.85	13.94	67637
2010-07-16	13.97	13.97	13.90	13.95	52143
2010-07-19	13.90	14.00	13.90	13.99	69079
2010-07-20	13.99	14.06	13.99	14.04	67982
2010-07-21	14.03	14.08	14.03	14.08	58608
2010-07-22	14.01	14.10	14.01	14.10	92313
2010-07-23	14.10	14.14	14.08	14.14	55566
2010-07-26	14.16	14.23	14.13	14.23	53302
2010-07-27	14.23	14.33	14.20	14.33	106480
2010-07-28	14.34	14.37	14.26	14.28	97731
2010-07-29	14.31	14.32	14.26	14.27	53497
2010-07-30	14.27	14.36	14.26	14.30	81635
2010-08-02	14.36	14.43	14.35	14.41	148101
2010-08-03	14.46	14.52	14.37	14.51	103919
2010-08-04	14.52	14.58	14.52	14.57	140379
2010-08-05	14.57	14.62	14.56	14.62	76360
2010-08-06	14.65	14.75	14.59	14.73	129218
2010-08-09	14.77	14.85	14.73	14.82	118481
2010-08-10	14.88	14.93	14.78	14.89	100926
2010-08-11	14.80	14.89	14.77	14.89	95913
2010-08-12	14.76	14.93	14.75	14.87	61432
2010-08-13	14.85	14.86	14.82	14.85	39495
2010-08-16	14.85	14.91	14.82	14.91	62307
2010-08-17	14.87	15.05	14.87	14.94	101387
2010-08-18	14.95	15.00	14.92	14.99	52265
2010-08-19	14.98	14.98	14.88	14.91	59832
2010-08-20	14.92	14.97	14.90	14.93	34339
2010-08-23	14.93	14.99	14.91	14.92	55779
2010-08-24	14.93	14.96	14.89	14.96	63194
2010-08-25	14.91	14.97	14.90	14.96	63109
2010-08-26	14.95	15.00	14.94	14.98	103731
2010-08-27	15.00	15.07	14.99	15.04	73886
2010-08-30	15.06	15.09	15.03	15.08	43218
2010-08-31	15.08	15.08	15.04	15.05	97802
2010-09-01	15.14	15.16	15.08	15.15	97119
2010-09-02	15.13	15.14	15.04	15.08	102464
2010-09-03	15.09	15.13	15.02	15.07	68410
2010-09-07	15.07	15.09	15.00	15.09	44374
2010-09-08	15.03	15.09	15.02	15.08	36148
2010-09-09	15.05	15.14	15.05	15.14	42695
2010-09-10	15.13	15.14	15.08	15.12	41551
2010-09-13	15.07	15.11	14.87	14.97	72040
2010-09-14	14.92	14.99	14.72	14.80	188275
2010-09-15	14.76	14.77	14.29	14.44	468387
2010-09-16	14.38	14.52	14.38	14.45	133916
2010-09-17	14.38	14.55	14.38	14.54	170339
2010-09-20	14.51	14.67	14.45	14.67	140397
2010-09-21	14.65	14.70	14.53	14.60	164951
2010-09-22	14.58	14.65	14.53	14.65	77035
2010-09-23	14.63	14.65	14.57	14.65	102838
2010-09-24	14.60	14.64	14.56	14.59	70404
2010-09-27	14.63	14.65	14.57	14.64	88017
2010-09-28	14.61	14.72	14.61	14.71	106893
2010-09-29	14.71	14.77	14.70	14.74	81133
2010-09-30	14.75	14.80	14.72	14.78	47185
2010-10-01	14.81	14.82	14.74	14.81	58951
2010-10-04	14.75	14.78	14.70	14.72	39596
2010-10-05	14.70	14.75	14.63	14.68	72894
2010-10-06	14.62	14.69	14.61	14.64	135223
2010-10-07	14.62	14.64	14.52	14.64	78188
2010-10-08	14.62	14.63	14.55	14.62	58848
2010-10-11	14.57	14.63	14.52	14.59	110550
2010-10-12	14.54	14.64	14.53	14.64	86857
2010-10-13	14.56	14.62	14.43	14.57	128677
2010-10-14	14.54	14.57	14.47	14.54	58682
2010-10-15	14.54	14.54	14.47	14.49	45598
2010-10-18	14.50	14.50	14.38	14.45	95695
2010-10-19	14.45	14.46	14.29	14.34	153913
2010-10-20	14.32	14.35	14.27	14.32	114743
2010-10-21	14.33	14.40	14.31	14.36	61455
2010-10-22	14.38	14.43	14.38	14.41	43852
2010-10-25	14.45	14.54	14.43	14.44	87963
2010-10-26	14.42	14.45	14.39	14.41	43423
2010-10-27	14.43	14.43	14.36	14.38	59868
2010-10-28	14.36	14.42	14.36	14.40	54247
2010-10-29	14.40	14.42	14.36	14.40	46630
2010-11-01	14.45	14.46	14.40	14.44	60051
2010-11-02	14.46	14.51	14.45	14.51	36025
2010-11-03	14.53	14.58	14.46	14.56	63457
2010-11-04	14.56	14.63	14.53	14.59	64574
2010-11-05	14.62	14.67	14.59	14.61	151904
2010-11-08	14.62	14.69	14.51	14.54	61166
2010-11-09	14.59	14.59	14.36	14.39	99044
2010-11-10	14.34	14.34	13.81	13.90	345606
2010-11-11	13.84	13.97	13.48	13.64	226735
2010-11-12	13.60	13.65	13.43	13.60	127805
2010-11-15	13.53	13.77	13.09	13.12	275935
2010-11-16	13.05	13.32	12.67	13.23	461514
2010-11-17	13.30	13.40	13.20	13.34	173947
2010-11-18	13.34	13.38	13.06	13.38	132347
2010-11-19	13.44	13.60	13.40	13.58	68314
2010-11-22	13.56	13.81	13.56	13.81	87325
2010-11-23	13.80	13.94	13.80	13.94	77765
2010-11-24	13.98	13.99	13.81	13.90	83094
2010-11-26	13.93	14.05	13.91	14.05	53058
2010-11-29	14.08	14.10	13.97	14.08	49714
2010-11-30	14.06	14.08	13.95	14.04	55410
2010-12-01	14.12	14.12	13.73	13.80	98694
2010-12-02	13.82	13.85	13.45	13.56	136050
2010-12-03	13.65	13.74	13.56	13.59	74752
2010-12-06	13.62	13.67	13.34	13.35	112375
2010-12-07	13.34	13.34	13.03	13.15	173948
2010-12-08	13.10	13.28	12.95	13.06	126583
2010-12-09	13.10	13.11	12.95	13.09	69346
2010-12-10	12.98	13.04	12.89	13.00	133526
2010-12-13	12.96	12.96	12.74	12.82	152911
2010-12-14	12.75	12.75	12.50	12.60	247074
2010-12-15	12.52	12.61	12.36	12.61	285010
2010-12-16	12.53	13.15	12.53	13.15	169625
2010-12-17	13.20	13.24	13.08	13.11	133596
2010-12-20	13.11	13.20	12.65	12.68	224446
2010-12-21	12.68	12.68	12.48	12.53	140311
2010-12-22	12.55	12.66	12.52	12.60	328499
2010-12-23	12.66	12.70	12.56	12.64	81966
2010-12-27	12.63	12.66	12.58	12.63	65834
2010-12-28	12.64	12.67	12.52	12.55	115052
2010-12-29	12.57	12.65	12.50	12.65	183329
2010-12-30	12.60	12.70	12.53	12.69	123965
2010-12-31	12.69	12.90	12.65	12.90	143158
2011-01-03	12.91	12.91	12.70	12.85	105247
2011-01-04	12.88	12.91	12.81	12.83	87781
2011-01-05	12.81	12.88	12.76	12.81	92461
2011-01-06	12.84	12.86	12.80	12.80	59574
2011-01-07	12.80	12.82	12.75	12.82	92896
2011-01-10	12.83	12.83	12.63	12.63	114296
2011-01-11	12.60	12.63	12.55	12.61	83873
2011-01-12	12.56	12.56	12.33	12.34	176005
2011-01-13	12.25	12.25	12.13	12.19	169170
2011-01-14	12.14	12.14	11.73	12.01	384172
2011-01-18	12.01	12.05	11.84	12.04	202654
2011-01-19	12.05	12.07	11.73	11.95	253242
2011-01-20	11.92	12.17	11.86	12.17	178285
2011-01-21	12.15	12.32	12.15	12.29	178023
2011-01-24	12.30	12.41	12.28	12.40	155909
2011-01-25	12.39	12.45	12.33	12.45	119142
2011-01-26	12.43	12.52	12.43	12.50	126282
2011-01-27	12.46	12.58	12.44	12.53	150757
2011-01-28	12.48	12.58	12.48	12.55	102401
2011-01-31	12.56	12.67	12.56	12.63	104270
2011-02-01	12.63	12.75	12.63	12.72	92310
2011-02-02	12.73	12.78	12.64	12.67	129443
2011-02-03	12.72	12.76	12.68	12.72	75815
2011-02-04	12.73	12.73	12.64	12.64	102938
2011-02-07	12.68	12.73	12.67	12.70	56085
2011-02-08	12.70	12.72	12.64	12.72	72520
2011-02-09	12.77	12.77	12.67	12.69	56296
2011-02-10	12.71	12.82	12.67	12.80	84766
2011-02-11	12.69	12.92	12.59	12.59	87149
2011-02-14	12.56	12.62	12.47	12.53	57790
2011-02-15	12.58	12.66	12.50	12.66	46190
2011-02-16	12.65	12.78	12.57	12.71	91894
2011-02-17	12.73	12.85	12.71	12.85	76153
2011-02-18	12.84	12.86	12.69	12.82	76897
2011-02-22	12.81	12.81	12.60	12.68	91235
2011-02-23	12.68	12.79	12.53	12.61	136335
2011-02-24	12.65	12.69	12.58	12.67	66564
2011-02-25	12.68	12.70	12.62	12.68	54789
2011-02-28	12.72	12.77	12.67	12.77	47534
2011-03-01	12.82	12.86	12.74	12.76	57617
2011-03-02	12.76	12.81	12.64	12.73	72518
2011-03-03	12.78	12.78	12.58	12.72	85858
2011-03-04	12.72	12.79	12.60	12.79	55599
2011-03-07	12.81	12.81	12.67	12.78	51422
2011-03-08	12.83	12.87	12.75	12.87	58595
2011-03-09	12.86	12.90	12.75	12.81	68714
2011-03-10	12.80	12.80	12.64	12.80	77390
2011-03-11	12.73	12.75	12.65	12.75	46869
2011-03-14	12.69	12.74	12.65	12.72	42900
2011-03-15	12.63	12.69	12.51	12.65	57709
2011-03-16	12.63	12.70	12.51	12.58	50434
2011-03-17	12.58	12.69	12.56	12.69	80200
2011-03-18	12.73	12.74	12.62	12.69	40378
2011-03-21	12.71	12.75	12.66	12.69	49554
2011-03-22	12.68	12.68	12.59	12.65	31868
2011-03-23	12.67	12.77	12.65	12.77	33568
2011-03-24	12.78	12.78	12.71	12.77	45907
2011-03-25	12.71	12.78	12.64	12.77	57638
2011-03-28	12.72	12.76	12.67	12.73	62440
2011-03-29	12.76	12.79	12.69	12.78	52667
2011-03-30	12.86	12.86	12.70	12.78	41427
2011-03-31	12.76	12.76	12.62	12.66	54722
2011-04-01	12.72	12.70	12.63	12.69	86140
2011-04-04	12.64	12.69	12.59	12.67	63410
2011-04-05	12.63	12.75	12.62	12.73	53100
2011-04-06	12.70	12.79	12.68	12.76	32057
2011-04-07	12.76	12.78	12.68	12.68	50534
2011-04-08	12.69	12.71	12.64	12.66	38383
2011-04-11	12.68	12.70	12.62	12.69	56439
2011-04-12	12.67	12.72	12.56	12.72	35925
2011-04-13	12.66	12.67	12.59	12.62	49227
2011-04-14	12.60	12.63	12.56	12.63	38932
2011-04-15	12.59	12.61	12.56	12.58	27653
2011-04-18	12.58	12.67	12.52	12.67	49629
2011-04-19	12.62	12.72	12.57	12.72	50996
2011-04-20	12.57	12.72	12.57	12.72	91858
2011-04-21	12.73	12.80	12.68	12.78	39502
2011-04-25	12.71	12.77	12.66	12.72	48937
2011-04-26	12.73	12.75	12.68	12.74	40188
2011-04-27	12.74	12.79	12.70	12.79	45101
2011-04-28	12.77	12.80	12.75	12.80	49535
2011-04-29	12.75	12.79	12.73	12.76	54570
2011-05-02	12.85	12.89	12.74	12.87	78198
2011-05-03	12.82	12.91	12.78	12.83	78638
2011-05-04	12.85	12.88	12.81	12.83	76594
2011-05-05	12.85	12.92	12.84	12.92	57124
2011-05-06	12.91	12.93	12.84	12.86	49679
2011-05-09	12.87	12.95	12.85	12.95	48772
2011-05-10	12.97	12.98	12.91	12.98	67389
2011-05-11	12.93	12.99	12.86	12.97	43205
2011-05-12	12.96	13.01	12.92	12.96	59945
2011-05-13	12.93	12.98	12.93	12.94	24294
2011-05-16	12.98	13.06	12.95	13.00	37830
2011-05-17	12.96	13.04	12.96	13.03	40320
2011-05-18	13.04	13.07	13.03	13.04	36481
2011-05-19	13.05	13.14	13.05	13.10	46409
2011-05-20	13.14	13.15	13.08	13.12	26184
2011-05-23	13.08	13.14	13.03	13.08	136814
2011-05-24	13.05	13.09	12.97	12.98	80036
2011-05-25	13.02	13.02	12.97	12.97	70173
2011-05-26	13.01	13.17	12.98	13.16	49737
2011-05-27	13.19	13.20	13.10	13.11	53519
2011-05-31	13.12	13.22	13.12	13.21	47827
2011-06-01	13.25	13.32	13.16	13.16	223029
2011-06-02	13.22	13.22	13.14	13.18	59291
2011-06-03	13.22	13.31	13.20	13.28	85481
2011-06-06	13.25	13.31	13.25	13.31	24311
2011-06-07	13.30	13.32	13.29	13.29	43185
2011-06-08	13.26	13.28	13.23	13.25	28176
2011-06-09	13.22	13.25	13.19	13.22	58260
2011-06-10	13.21	13.21	13.12	13.12	52234
2011-06-13	13.09	13.12	13.01	13.10	45728
2011-06-14	13.06	13.30	13.06	13.19	55982
2011-06-15	13.17	13.28	13.11	13.24	76870
2011-06-16	13.20	13.27	13.08	13.09	49074
2011-06-17	13.16	13.18	13.13	13.17	24649
2011-06-20	13.15	13.24	13.12	13.15	63542
2011-06-21	13.20	13.27	13.20	13.23	44844
2011-06-22	13.25	13.30	13.23	13.29	46435
2011-06-23	13.30	13.54	13.30	13.41	84263
2011-06-24	13.42	13.48	13.40	13.42	36867
2011-06-27	13.38	13.39	13.34	13.37	55310
2011-06-28	13.40	13.41	13.31	13.36	48075
2011-06-29	13.39	13.39	13.30	13.31	29436
2011-06-30	13.30	13.34	13.20	13.20	32629
2011-07-01	13.29	13.36	13.21	13.36	79083
2011-07-05	13.37	13.48	13.34	13.48	36779
2011-07-06	13.41	13.47	13.40	13.44	47971
2011-07-07	13.43	13.54	13.43	13.49	41998
2011-07-08	13.45	13.55	13.45	13.55	34653
2011-07-11	13.53	13.55	13.50	13.51	22713
2011-07-12	13.53	13.65	13.52	13.65	49365
2011-07-13	13.60	13.66	13.55	13.56	50720
2011-07-14	13.55	13.59	13.48	13.50	39194
2011-07-15	13.52	13.54	13.42	13.42	51829
2011-07-18	13.43	13.43	13.23	13.25	38713
2011-07-19	13.31	13.31	13.25	13.30	79476
2011-07-20	13.28	13.35	13.26	13.35	93108
2011-07-21	13.40	13.51	13.39	13.45	53874
2011-07-22	13.49	13.49	13.42	13.45	40645
2011-07-25	13.38	13.43	13.36	13.42	38661
2011-07-26	13.42	13.42	13.30	13.30	27755
2011-07-27	13.33	13.33	13.09	13.12	91932
2011-07-28	13.08	13.15	13.01	13.06	51289
2011-07-29	13.04	13.04	12.70	12.99	113280
2011-08-01	13.08	13.27	13.08	13.16	61342
2011-08-02	13.20	13.26	13.18	13.23	52801
2011-08-03	13.23	13.38	13.23	13.34	54473
2011-08-04	13.33	13.39	13.20	13.24	62510
2011-08-05	13.24	13.35	13.03	13.22	65513
2011-08-08	13.06	13.06	12.32	12.48	201888
2011-08-09	12.55	12.98	12.50	12.81	142570
2011-08-10	12.71	13.17	12.71	13.10	82675
2011-08-11	13.00	13.22	12.98	13.21	108074
2011-08-12	13.19	13.35	13.13	13.29	70430
2011-08-15	13.36	13.46	13.27	13.46	74700
2011-08-16	13.45	13.48	13.38	13.40	55899
2011-08-17	13.45	13.54	13.41	13.51	46916
2011-08-18	13.33	13.40	13.15	13.35	75537
2011-08-19	13.22	13.31	13.20	13.22	61205
2011-08-22	13.26	13.32	13.19	13.29	62028
2011-08-23	13.30	13.49	13.26	13.45	60629
2011-08-24	13.41	13.47	13.30	13.36	46410
2011-08-25	13.33	13.42	13.30	13.37	35110
2011-08-26	13.39	13.46	13.35	13.42	26941
2011-08-29	13.47	13.50	13.42	13.46	38912
2011-08-30	13.42	13.52	13.42	13.50	29071
2011-08-31	13.55	13.60	13.51	13.56	19076
2011-09-01	13.60	13.69	13.55	13.69	37102
2011-09-02	13.65	13.68	13.54	13.54	77614
2011-09-06	13.51	13.58	13.48	13.50	47431
2011-09-07	13.54	13.61	13.50	13.50	64737
2011-09-08	13.49	13.55	13.46	13.52	53372
2011-09-09	13.52	13.56	13.40	13.54	61501
2011-09-12	13.53	13.62	13.53	13.60	34306
2011-09-13	13.61	13.64	13.55	13.64	49312
2011-09-14	13.62	13.73	13.60	13.71	54122
2011-09-15	13.65	13.69	13.50	13.51	55087
2011-09-16	13.55	13.62	13.49	13.58	58175
2011-09-19	13.61	13.62	13.56	13.57	22085
2011-09-20	13.57	13.66	13.57	13.60	43431
2011-09-21	13.63	13.67	13.57	13.67	41455
2011-09-22	13.48	13.78	13.48	13.68	105250
2011-09-23	13.76	13.76	13.50	13.61	110718
2011-09-26	13.65	13.69	13.60	13.67	49572
2011-09-27	13.66	13.86	13.66	13.82	85536
2011-09-28	13.87	13.89	13.79	13.81	36137
2011-09-29	13.84	13.92	13.83	13.90	56833
2011-09-30	13.93	13.98	13.88	13.96	46515
2011-10-03	13.99	14.06	13.92	13.96	54197
2011-10-04	13.94	13.94	13.65	13.72	69237
2011-10-05	13.67	13.79	13.64	13.70	40212
2011-10-06	13.72	13.72	13.55	13.61	72871
2011-10-07	13.56	13.58	13.42	13.52	23372
2011-10-10	13.66	13.66	13.50	13.54	31256
2011-10-11	13.54	13.60	13.52	13.56	22216
2011-10-12	13.48	13.53	13.30	13.35	71871
2011-10-13	13.23	13.41	13.14	13.41	85760
2011-10-14	13.48	13.53	13.41	13.53	44716
2011-10-17	13.59	13.60	13.40	13.54	56399
2011-10-18	13.51	13.62	13.50	13.55	46455
2011-10-19	13.51	13.63	13.51	13.58	51867
2011-10-20	13.56	13.64	13.56	13.56	52202
2011-10-21	13.59	13.68	13.59	13.67	55168
2011-10-24	13.66	13.73	13.66	13.73	90903
2011-10-25	13.72	13.72	13.63	13.70	40401
2011-10-26	13.75	13.75	13.63	13.70	54801
2011-10-27	13.74	13.79	13.64	13.65	78871
2011-10-28	13.62	13.69	13.62	13.64	37311
2011-10-31	13.61	13.71	13.61	13.70	58906
2011-11-01	13.72	13.93	13.70	13.75	92223
2011-11-02	13.80	13.80	13.71	13.75	83275
2011-11-03	13.72	13.74	13.67	13.68	61541
2011-11-04	13.66	13.71	13.64	13.66	69260
2011-11-07	13.64	13.72	13.64	13.68	91527
2011-11-08	13.67	13.73	13.67	13.71	53631
2011-11-09	13.70	13.70	13.62	13.64	115157
2011-11-10	13.58	13.69	13.58	13.65	72747
2011-11-11	13.64	13.73	13.64	13.73	62062
2011-11-14	13.75	13.82	13.71	13.81	52714
2011-11-15	13.83	13.86	13.72	13.77	62868
2011-11-16	13.81	13.81	13.75	13.79	42586
2011-11-17	13.80	13.86	13.66	13.67	83654
2011-11-18	13.75	13.78	13.72	13.77	58010
2011-11-21	13.79	13.86	13.75	13.84	56276
2011-11-22	13.86	13.95	13.86	13.94	64738
2011-11-23	13.93	13.95	13.92	13.95	35630
2011-11-25	13.90	13.99	13.90	13.99	17210
2011-11-28	14.03	14.08	13.81	13.86	106476
2011-11-29	13.92	13.97	13.80	13.85	70488
2011-11-30	13.95	13.95	13.85	13.93	59992
2011-12-01	13.99	14.00	13.94	14.00	90295
2011-12-02	14.06	14.10	14.02	14.06	66230
2011-12-05	14.10	14.14	14.06	14.10	71542
2011-12-06	14.08	14.19	14.08	14.10	80197
2011-12-07	14.15	14.21	14.08	14.11	95402
2011-12-08	14.18	14.19	14.06	14.12	83558
2011-12-09	14.16	14.25	14.12	14.25	52417
2011-12-12	14.24	14.27	14.21	14.25	60240
2011-12-13	14.19	14.28	14.17	14.25	79339
2011-12-14	14.27	14.27	14.21	14.21	44217
2011-12-15	14.21	14.27	14.10	14.11	73627
2011-12-16	14.21	14.28	14.17	14.28	49452
2011-12-19	14.28	14.34	14.24	14.31	73322
2011-12-20	14.29	14.31	14.23	14.27	68982
2011-12-21	14.30	14.37	14.28	14.35	38610
2011-12-22	14.39	14.46	14.37	14.45	51910
2011-12-23	14.38	14.45	14.33	14.38	37900
2011-12-27	14.45	14.47	14.35	14.45	66555
2011-12-28	14.43	14.47	14.40	14.45	73804
2011-12-29	14.40	14.48	14.40	14.48	80841
2011-12-30	14.50	14.60	14.50	14.56	68439
2012-01-03	14.60	14.62	14.52	14.60	58693
2012-01-04	14.64	14.66	14.46	14.61	104874
2012-01-05	14.55	14.68	14.50	14.59	95349
2012-01-06	14.56	14.57	14.46	14.52	102356
2012-01-09	14.60	14.60	14.51	14.58	45691
2012-01-10	14.57	14.59	14.50	14.56	51202
2012-01-11	14.50	14.52	14.42	14.47	94640
2012-01-12	14.52	14.55	14.45	14.51	81546
2012-01-13	14.40	14.65	14.40	14.65	148435
2012-01-17	14.60	14.67	14.52	14.60	104842
2012-01-18	14.60	14.65	14.53	14.57	104893
2012-01-19	14.63	14.73	14.61	14.66	93148
2012-01-20	14.68	14.75	14.64	14.70	54264
2012-01-23	14.79	14.82	14.75	14.80	37456
2012-01-24	14.87	14.87	14.76	14.82	55446
2012-01-25	14.88	14.88	14.79	14.84	77113
2012-01-26	14.91	14.92	14.82	14.85	105931
2012-01-27	15.12	15.13	14.94	15.05	163366
2012-01-30	15.10	15.12	15.02	15.04	84853
2012-01-31	15.10	15.11	15.02	15.04	65642
2012-02-01	15.10	15.12	14.94	15.05	246308
2012-02-02	15.08	15.16	14.99	15.10	159905
2012-02-03	15.13	15.13	15.05	15.07	59759
2012-02-06	15.07	15.07	15.00	15.05	63446
2012-02-07	15.07	15.10	14.95	15.00	100619
2012-02-08	14.98	15.11	14.97	15.05	82695
2012-02-09	15.09	15.09	14.95	15.01	105409
2012-02-10	14.95	15.05	14.95	15.05	52492
2012-02-13	15.00	15.02	14.93	14.99	76840
2012-02-14	14.97	14.98	14.83	14.86	92348
2012-02-15	14.89	14.89	14.80	14.80	91100
2012-02-16	14.68	14.77	14.62	14.66	275834
2012-02-17	14.65	14.68	14.60	14.66	84443
2012-02-21	14.69	14.83	14.67	14.78	59149
2012-02-22	14.84	14.86	14.76	14.81	88743
2012-02-23	14.76	14.85	14.68	14.74	81971
2012-02-24	14.78	14.90	14.78	14.90	63501
2012-02-27	14.90	15.00	14.87	14.99	81225
2012-02-28	14.94	15.06	14.94	15.05	116773
2012-02-29	15.02	15.08	15.01	15.05	66393
2012-03-01	15.11	15.14	15.07	15.13	75295
2012-03-02	15.19	15.19	14.99	15.05	88496
2012-03-05	15.05	15.08	14.99	15.05	50776
2012-03-06	15.11	15.11	14.92	14.94	93206
2012-03-07	14.95	15.02	14.93	14.98	48591
2012-03-08	14.98	15.04	14.95	14.98	56454
2012-03-09	15.04	15.06	15.01	15.05	78056
2012-03-12	15.02	15.05	15.00	15.05	104931
2012-03-13	15.03	15.04	14.90	15.00	92451
2012-03-14	14.94	14.95	14.72	14.72	124101
2012-03-15	14.70	14.70	14.32	14.38	198274
2012-03-16	14.35	14.35	13.92	14.17	417723
2012-03-19	14.13	14.32	14.03	14.32	141905
2012-03-20	14.32	14.46	14.28	14.41	87920
2012-03-21	14.45	14.47	14.37	14.46	96074
2012-03-22	14.42	14.53	14.40	14.48	147623
2012-03-23	14.49	14.49	14.35	14.38	79906
2012-03-26	14.42	14.42	14.32	14.40	105987
2012-03-27	14.35	14.46	14.31	14.42	64911
2012-03-28	14.41	14.55	14.41	14.55	76704
2012-03-29	14.57	14.62	14.47	14.55	67207
2012-03-30	14.56	14.64	14.54	14.58	45616
2012-04-02	14.60	14.68	14.51	14.55	71704
2012-04-03	14.57	14.69	14.52	14.61	109968
2012-04-04	14.61	14.66	14.49	14.51	143366
2012-04-05	14.50	14.60	14.50	14.57	55258
2012-04-09	14.58	14.71	14.58	14.71	64989
2012-04-10	14.76	14.81	14.72	14.81	111510
2012-04-11	14.81	14.81	14.63	14.68	77314
2012-04-12	14.73	14.73	14.63	14.72	60833
2012-04-13	14.77	14.77	14.65	14.73	44122
2012-04-16	14.75	14.76	14.70	14.72	23215
2012-04-17	14.78	14.78	14.66	14.75	30527
2012-04-18	14.79	14.82	14.71	14.82	37850
2012-04-19	14.85	14.85	14.74	14.82	39260
2012-04-20	14.89	14.89	14.71	14.81	33535
2012-04-23	14.81	14.85	14.77	14.83	62502
2012-04-24	14.86	14.87	14.81	14.86	45308
2012-04-25	14.87	14.88	14.76	14.80	84154
2012-04-26	14.83	14.90	14.80	14.88	69011
2012-04-27	14.89	14.90	14.84	14.85	29004
2012-04-30	14.89	14.92	14.86	14.89	57529
2012-05-01	14.94	14.95	14.90	14.95	92013
2012-05-02	14.96	14.99	14.89	14.96	59344
2012-05-03	14.99	14.99	14.95	14.98	37406
2012-05-04	14.96	15.00	14.95	15.00	63752
2012-05-07	15.00	15.00	14.98	15.00	37381
2012-05-08	15.01	15.02	14.96	15.02	72298
2012-05-09	15.03	15.09	15.01	15.03	79517
2012-05-10	15.07	15.09	14.99	15.02	54699
2012-05-11	15.00	15.02	14.95	15.00	46103
2012-05-14	15.03	15.03	14.89	14.96	68739
2012-05-15	14.96	15.04	14.93	15.04	106923
2012-05-16	15.02	15.05	14.89	15.03	72558
2012-05-17	15.05	15.05	14.95	15.00	47790
2012-05-18	15.01	15.05	14.87	14.88	70911
2012-05-21	14.94	14.94	14.84	14.91	77980
2012-05-22	14.93	14.93	14.85	14.93	42292
2012-05-23	14.99	15.02	14.95	15.00	51265
2012-05-24	15.04	15.05	14.95	15.04	91006
2012-05-25	15.04	15.05	14.96	15.00	66788
2012-05-29	15.03	15.04	14.92	14.95	96013
2012-05-30	14.97	15.00	14.92	14.93	53748
2012-05-31	14.98	15.02	14.96	15.02	53921
2012-06-01	14.96	15.07	14.96	15.03	58010
2012-06-04	15.03	15.10	14.98	15.09	97336
2012-06-05	15.06	15.09	15.04	15.07	73211
2012-06-06	15.10	15.11	15.06	15.10	58114
2012-06-07	15.10	15.10	15.06	15.09	65157
2012-06-08	15.16	15.17	15.11	15.16	63983
2012-06-11	15.17	15.17	15.00	15.04	156999
2012-06-12	15.08	15.10	14.99	15.10	57606
2012-06-13	15.14	15.14	15.00	15.04	38468
2012-06-14	15.05	15.07	14.94	14.95	58181
2012-06-15	15.03	15.03	14.87	14.95	66514
2012-06-18	14.95	15.02	14.93	14.98	77289
2012-06-19	15.00	15.02	14.97	15.02	84521
2012-06-20	14.97	15.01	14.84	14.97	98590
2012-06-21	15.00	15.01	14.96	15.01	61483
2012-06-22	15.01	15.03	14.98	15.03	46520
2012-06-25	14.99	15.08	14.96	15.02	79950
2012-06-26	15.05	15.09	14.97	15.04	62339
2012-06-27	15.10	15.15	15.08	15.11	84307
2012-06-28	15.13	15.15	15.08	15.15	81300
2012-06-29	15.11	15.15	15.09	15.14	82335
2012-07-02	15.16	15.23	15.14	15.20	111801
2012-07-03	15.24	15.26	15.21	15.23	49502
2012-07-05	15.29	15.29	15.22	15.23	88448
2012-07-06	15.24	15.25	15.20	15.23	80253
2012-07-09	15.24	15.29	15.23	15.29	80037
2012-07-10	15.30	15.34	15.28	15.32	93886
2012-07-11	15.30	15.35	15.17	15.24	151484
2012-07-12	15.25	15.25	15.12	15.14	82341
2012-07-13	15.21	15.32	15.21	15.28	89050
2012-07-16	15.30	15.37	15.28	15.30	91853
2012-07-17	15.36	15.38	15.32	15.33	91503
2012-07-18	15.37	15.44	15.37	15.44	132428
2012-07-19	15.44	15.47	15.40	15.46	137728
2012-07-20	15.47	15.50	15.44	15.50	111028
2012-07-23	15.52	15.57	15.50	15.56	102636
2012-07-24	15.60	15.72	15.59	15.72	106207
2012-07-25	15.72	15.79	15.72	15.79	95804
2012-07-26	15.84	15.85	15.79	15.85	107954
2012-07-27	15.85	15.90	15.61	15.68	219888
2012-07-30	15.73	15.73	15.54	15.57	113640
2012-07-31	15.56	15.76	15.53	15.74	135494
2012-08-01	15.76	15.84	15.71	15.75	108197
2012-08-02	15.75	15.76	15.46	15.58	130461
2012-08-03	15.72	15.72	15.59	15.60	53552
2012-08-06	15.70	15.72	15.60	15.63	82567
2012-08-07	15.70	15.70	15.49	15.49	108568
2012-08-08	15.43	15.55	15.37	15.40	104384
2012-08-09	15.43	15.46	15.33	15.40	137406
2012-08-10	15.40	15.43	15.30	15.31	191458
2012-08-13	15.23	15.25	15.06	15.14	117810
2012-08-14	15.15	15.26	15.12	15.18	79397
2012-08-15	15.23	15.28	15.18	15.23	94205
2012-08-16	15.29	15.38	15.29	15.38	69174
2012-08-17	15.40	15.45	15.36	15.45	47289
2012-08-20	15.39	15.44	15.17	15.34	97824
2012-08-21	15.34	15.38	15.17	15.22	110688
2012-08-22	15.25	15.25	15.01	15.10	128329
2012-08-23	15.19	15.24	15.03	15.07	123813
2012-08-24	15.15	15.15	15.02	15.07	101579
2012-08-27	15.16	15.20	15.09	15.13	83553
2012-08-28	15.20	15.20	15.09	15.18	73983
2012-08-29	15.27	15.35	15.23	15.35	89495
2012-08-30	15.35	15.39	15.17	15.35	79738
2012-08-31	15.40	15.41	15.30	15.39	52429
2012-09-04	15.45	15.47	15.34	15.42	90051
2012-09-05	15.46	15.46	15.30	15.42	89420
2012-09-06	15.46	15.48	15.37	15.41	71101
2012-09-07	15.40	15.48	15.36	15.42	101189
2012-09-10	15.36	15.44	15.33	15.35	72156
2012-09-11	15.35	15.51	15.34	15.51	78676
2012-09-12	15.51	15.51	15.36	15.47	89887
2012-09-13	15.44	15.51	15.43	15.50	71421
2012-09-14	15.46	15.51	15.39	15.48	80913
2012-09-17	15.51	15.51	15.39	15.46	56453
2012-09-18	15.51	15.53	15.42	15.48	77660
2012-09-19	15.53	15.55	15.51	15.55	79555
2012-09-20	15.60	15.62	15.50	15.56	94575
2012-09-21	15.63	15.65	15.60	15.61	90116
2012-09-24	15.64	15.72	15.61	15.69	66786
2012-09-25	15.74	15.74	15.62	15.72	105431
2012-09-26	15.75	15.85	15.75	15.85	92929
2012-09-27	15.85	15.85	15.74	15.78	91529
2012-09-28	15.82	15.83	15.74	15.78	119763
2012-10-01	15.84	15.90	15.79	15.88	110565
2012-10-02	15.92	15.96	15.84	15.91	79001
2012-10-03	15.91	15.95	15.84	15.94	115661
2012-10-04	15.88	15.89	15.78	15.87	118652
2012-10-05	15.88	15.94	15.85	15.94	76126
2012-10-08	15.93	16.04	15.90	16.04	114646
2012-10-09	16.07	16.07	15.87	15.89	54262
2012-10-10	15.91	15.91	15.73	15.86	129759
2012-10-11	15.85	15.88	15.79	15.84	115791
2012-10-12	15.92	15.92	15.76	15.77	61849
2012-10-15	15.90	15.90	15.75	15.81	50044
2012-10-16	15.88	15.88	15.73	15.82	63792
2012-10-17	15.84	15.86	15.80	15.82	43844
2012-10-18	15.80	15.90	15.80	15.84	67414
2012-10-19	15.93	15.93	15.73	15.83	80022
2012-10-22	15.87	15.88	15.79	15.85	67775
2012-10-23	15.86	15.92	15.84	15.90	92655
2012-10-24	15.91	15.92	15.81	15.86	96413
2012-10-25	15.91	15.91	15.75	15.80	72595
2012-10-26	15.83	15.85	15.78	15.84	70657
2012-10-31	15.79	15.87	15.75	15.76	71470
2012-11-01	15.86	15.90	15.75	15.76	108154
2012-11-02	15.77	15.77	15.66	15.68	84070
2012-11-05	15.63	15.64	15.57	15.61	83158
2012-11-06	15.61	15.69	15.60	15.63	115213
2012-11-07	15.66	15.80	15.62	15.80	74750
2012-11-08	15.76	15.89	15.76	15.83	91608
2012-11-09	15.86	15.93	15.83	15.93	89782
2012-11-12	15.91	16.00	15.88	15.96	73244
2012-11-13	15.85	15.92	15.79	15.86	64018
2012-11-14	15.82	15.87	15.70	15.76	76124
2012-11-15	15.76	15.77	15.39	15.58	143332
2012-11-16	15.63	15.84	15.59	15.81	75826
2012-11-19	15.95	16.07	15.82	15.88	116102
2012-11-20	15.93	16.00	15.88	16.00	80147
2012-11-21	16.05	16.10	16.01	16.10	147904
2012-11-23	16.14	16.27	16.11	16.24	60510
2012-11-26	16.24	16.24	16.06	16.07	84396
2012-11-27	16.16	16.24	16.10	16.24	83307
2012-11-28	16.29	16.33	16.20	16.22	100899
2012-11-29	16.28	16.30	16.17	16.19	101586
2012-11-30	16.31	16.32	16.15	16.27	108202
2012-12-03	16.30	16.30	16.18	16.22	108571
2012-12-04	16.22	16.22	16.00	16.11	125843
2012-12-05	16.15	16.18	16.11	16.17	87664
2012-12-06	16.18	16.19	16.03	16.19	94752
2012-12-07	16.20	16.23	16.08	16.13	77597
2012-12-10	16.13	16.16	16.01	16.02	75985
2012-12-11	16.01	16.22	16.01	16.22	110634
2012-12-12	16.06	16.18	15.88	15.96	157192
2012-12-13	16.02	16.02	15.69	15.70	100276
2012-12-14	15.75	15.75	15.54	15.65	145849
2012-12-17	15.64	15.65	15.35	15.47	149535
2012-12-18	15.51	15.51	15.18	15.27	277737
2012-12-19	15.33	15.58	15.28	15.43	102373
2012-12-20	15.55	15.64	15.44	15.64	130136
2012-12-21	15.55	15.74	15.48	15.74	104247
2012-12-24	15.76	15.84	15.71	15.79	61872
2012-12-26	15.84	15.84	15.50	15.56	86757
2012-12-27	15.63	15.65	15.30	15.46	90623
2012-12-28	15.47	15.49	15.30	15.46	136190
2012-12-31	15.52	15.52	15.34	15.48	136143
2013-01-02	15.62	15.83	15.54	15.83	174765
2013-01-03	15.88	15.97	15.75	15.94	84304
2013-01-04	15.97	16.02	15.91	16.00	71511
2013-01-07	16.05	16.05	15.93	16.04	43632
2013-01-08	16.06	16.10	15.94	16.10	118472
2013-01-09	16.16	16.18	16.05	16.12	55864
2013-01-10	16.01	16.12	15.98	16.09	130213
2013-01-11	16.04	16.10	15.98	16.08	69536
2013-01-14	16.10	16.13	15.97	16.03	53975
2013-01-15	16.02	16.06	15.87	15.92	50141
2013-01-16	15.89	16.00	15.78	15.97	69435
2013-01-17	16.01	16.07	15.86	15.93	143746
2013-01-18	15.92	16.05	15.89	16.05	57629
2013-01-22	16.04	16.08	15.95	16.03	44199
2013-01-23	16.07	16.11	16.00	16.03	107066
2013-01-24	16.08	16.15	16.03	16.11	116523
2013-01-25	16.17	16.17	16.05	16.10	59925
2013-01-28	16.09	16.09	15.80	15.87	80912
2013-01-29	15.81	15.92	15.71	15.77	101749
2013-01-30	15.75	15.81	15.70	15.73	39736
2013-01-31	15.77	15.84	15.67	15.83	81698
2013-02-01	15.90	15.92	15.74	15.84	73561
2013-02-04	15.86	15.86	15.71	15.75	63507
2013-02-05	15.79	15.79	15.72	15.74	34800
2013-02-06	15.74	15.80	15.74	15.80	26910
2013-02-07	15.83	15.85	15.76	15.85	37736
2013-02-08	15.84	15.85	15.81	15.83	45650
2013-02-11	15.80	15.86	15.79	15.86	44621
2013-02-12	15.87	15.89	15.80	15.84	35044
2013-02-13	15.85	15.85	15.67	15.73	55091
2013-02-14	15.64	15.66	15.55	15.61	111552
2013-02-15	15.68	15.69	15.51	15.64	81960
2013-02-19	15.62	15.66	15.53	15.65	88263
2013-02-20	15.68	15.69	15.53	15.60	65871
2013-02-21	15.63	15.74	15.62	15.74	61553
2013-02-22	15.78	15.78	15.67	15.75	53321
2013-02-25	15.78	15.78	15.60	15.63	75264
2013-02-26	15.62	15.64	15.49	15.59	99013
2013-02-27	15.58	15.66	15.55	15.65	69326
2013-02-28	15.60	15.67	15.54	15.54	71456
2013-03-01	15.63	15.68	15.58	15.62	67442
2013-03-04	15.62	15.65	15.50	15.60	77776
2013-03-05	15.64	15.64	15.46	15.51	89201
2013-03-06	15.54	15.58	15.50	15.58	36766
2013-03-07	15.59	15.59	15.46	15.54	64043
2013-03-08	15.52	15.56	15.39	15.43	85739
2013-03-11	15.37	15.38	15.21	15.31	118447
2013-03-12	15.24	15.31	15.13	15.30	112768
2013-03-13	15.23	15.23	15.03	15.11	114855
2013-03-14	15.06	15.08	14.76	14.84	215756
2013-03-15	14.84	14.85	14.60	14.74	273909
2013-03-18	14.70	14.98	14.68	14.98	124321
2013-03-19	15.00	15.07	14.84	14.96	140250
2013-03-20	14.96	15.13	14.96	15.11	111552
2013-03-21	15.11	15.16	14.98	15.11	99124
2013-03-22	15.05	15.12	15.01	15.12	67130
2013-03-25	15.09	15.14	14.99	15.11	116948
2013-03-26	15.11	15.17	15.02	15.14	83947
2013-03-27	15.09	15.25	15.09	15.25	47605
2013-03-28	15.30	15.36	15.27	15.30	112016
2013-04-01	15.37	15.37	15.16	15.18	71050
2013-04-02	15.23	15.23	15.11	15.16	98094
2013-04-03	15.03	15.08	14.96	15.02	122070
2013-04-04	15.00	15.09	14.97	15.02	84940
2013-04-05	15.08	15.24	15.08	15.17	54899
2013-04-08	15.25	15.25	15.15	15.21	50315
2013-04-09	15.16	15.31	15.15	15.31	49438
2013-04-10	15.19	15.31	15.14	15.29	121851
2013-04-11	15.19	15.19	15.08	15.17	131322
2013-04-12	15.17	15.24	15.12	15.24	46323
2013-04-15	15.22	15.22	15.09	15.11	69838
2013-04-16	15.11	15.14	15.08	15.09	74158
2013-04-17	15.08	15.17	15.08	15.17	40704
2013-04-18	15.15	15.19	15.12	15.15	38777
2013-04-19	15.20	15.23	15.15	15.22	36412
2013-04-22	15.20	15.27	15.19	15.25	51360
2013-04-23	15.29	15.31	15.20	15.25	68442
2013-04-24	15.25	15.25	15.15	15.20	38155
2013-04-25	15.14	15.21	15.14	15.17	54187
2013-04-26	15.15	15.22	15.11	15.19	60509
2013-04-29	15.16	15.22	15.13	15.18	49355
2013-04-30	15.16	15.19	15.12	15.14	74999
2013-05-01	15.17	15.22	15.15	15.22	58243
2013-05-02	15.22	15.23	15.15	15.19	85700
2013-05-03	15.16	15.23	15.15	15.18	73552
2013-05-06	15.18	15.22	15.16	15.19	43139
2013-05-07	15.13	15.24	15.13	15.23	52722
2013-05-08	15.19	15.25	15.18	15.24	73852
2013-05-09	15.22	15.29	15.22	15.28	52731
2013-05-10	15.23	15.26	15.20	15.24	30663
2013-05-13	15.16	15.16	15.06	15.09	85506
2013-05-14	15.03	15.07	14.98	15.00	104808
2013-05-15	14.95	14.97	14.93	14.93	105263
2013-05-16	14.90	15.00	14.90	14.96	51081
2013-05-17	14.93	14.98	14.90	14.92	77044
2013-05-20	14.90	15.00	14.90	14.96	53696
2013-05-21	14.94	14.97	14.89	14.90	62513
2013-05-22	14.90	14.95	14.83	14.83	57473
2013-05-23	14.86	14.92	14.84	14.84	51940
2013-05-24	14.81	14.86	14.78	14.83	55293
2013-05-28	14.82	14.83	14.62	14.65	107062
2013-05-29	14.64	14.64	14.37	14.45	203710
2013-05-30	14.35	14.52	14.35	14.41	123503
2013-05-31	14.44	14.44	14.02	14.17	258262
2013-06-03	14.10	14.23	14.02	14.17	254781
2013-06-04	14.01	14.34	14.01	14.31	218649
2013-06-05	14.33	14.50	14.27	14.48	114977
2013-06-06	14.39	14.55	14.38	14.51	144747
2013-06-07	14.46	14.58	14.44	14.53	92715
2013-06-10	14.45	14.49	14.34	14.36	160321
2013-06-11	14.21	14.24	14.10	14.20	151094
2013-06-12	14.01	14.07	13.82	13.84	255413
2013-06-13	13.77	14.01	13.63	14.01	167640
2013-06-14	13.96	14.17	13.96	14.13	101955
2013-06-17	14.13	14.18	14.02	14.05	103560
2013-06-18	13.96	14.02	13.91	13.95	113989
2013-06-19	13.86	13.96	13.86	13.86	64795
2013-06-20	13.37	13.67	13.37	13.52	386153
2013-06-21	13.47	13.59	13.41	13.42	118443
2013-06-24	13.14	13.28	12.99	13.22	211367
2013-06-25	12.99	13.21	12.89	13.17	186458
2013-06-26	13.19	13.67	13.18	13.60	252470
2013-06-27	13.69	13.85	13.63	13.84	151849
2013-06-28	13.77	13.84	13.61	13.76	88316
2013-07-01	13.76	13.92	13.76	13.89	159547
2013-07-02	13.76	13.84	13.70	13.71	191346
2013-07-03	13.53	13.61	13.43	13.53	160811
2013-07-05	13.38	13.43	13.16	13.40	137360
2013-07-08	13.38	13.51	13.22	13.36	95174
2013-07-09	13.29	13.34	13.23	13.25	95508
2013-07-10	13.26	13.26	13.13	13.16	110598
2013-07-11	13.18	13.34	13.17	13.32	110037
2013-07-12	13.31	13.37	13.23	13.27	93225
2013-07-15	13.20	13.22	13.10	13.14	95906
2013-07-16	13.10	13.19	13.06	13.17	158544
2013-07-17	13.13	13.33	13.13	13.32	115635
2013-07-18	13.29	13.32	13.27	13.28	147265
2013-07-19	13.21	13.29	13.13	13.15	148422
2013-07-22	13.09	13.10	12.96	12.97	110568
2013-07-23	12.96	13.09	12.95	13.04	108449
2013-07-24	12.97	13.02	12.86	12.87	122712
2013-07-25	12.78	12.86	12.75	12.84	141346
2013-07-26	12.79	12.93	12.79	12.91	165957
2013-07-29	12.91	13.00	12.88	12.96	209650
2013-07-30	12.91	12.98	12.87	12.90	129085
2013-07-31	12.81	12.90	12.78	12.87	90330
2013-08-01	12.82	12.92	12.73	12.74	108212
2013-08-02	12.76	12.84	12.76	12.80	100178
2013-08-05	12.72	12.76	12.65	12.66	120512
2013-08-06	12.57	12.64	12.51	12.59	109942
2013-08-07	12.49	12.60	12.46	12.54	115430
2013-08-08	12.53	12.59	12.49	12.50	100640
2013-08-09	12.44	12.53	12.42	12.53	143304
2013-08-12	12.50	12.61	12.48	12.60	101155
2013-08-13	12.79	12.79	12.42	12.46	110272
2013-08-14	12.37	12.47	12.35	12.42	176754
2013-08-15	12.35	12.47	12.33	12.44	319864
2013-08-16	12.28	12.35	12.24	12.27	193473
2013-08-19	12.25	12.39	12.22	12.38	233768
2013-08-20	12.31	12.64	12.31	12.62	229151
2013-08-21	12.62	12.70	12.59	12.68	140089
2013-08-22	12.67	12.83	12.63	12.78	83769
2013-08-23	12.75	12.89	12.71	12.84	123222
2013-08-26	12.82	12.87	12.73	12.73	70145
2013-08-27	12.69	12.80	12.65	12.75	101295
2013-08-28	12.66	12.77	12.63	12.65	76542
2013-08-29	12.56	12.67	12.54	12.64	74788
2013-08-30	12.58	12.63	12.57	12.59	58479
2013-09-03	12.65	12.67	12.54	12.61	91430
2013-09-04	12.54	12.60	12.48	12.57	100441
2013-09-05	12.57	12.58	12.47	12.52	62635
2013-09-06	12.51	12.58	12.48	12.51	76460
2013-09-09	12.48	12.59	12.48	12.54	80294
2013-09-10	12.55	12.58	12.49	12.49	66588
2013-09-11	12.37	12.43	12.30	12.30	251679
2013-09-12	12.30	12.42	12.30	12.40	126010
2013-09-13	12.35	12.51	12.35	12.49	124740
2013-09-16	12.53	12.65	12.53	12.57	167131
2013-09-17	12.53	12.77	12.53	12.76	147933
2013-09-18	12.74	13.04	12.68	13.03	148563
2013-09-19	13.00	13.07	12.94	12.97	177090
2013-09-20	12.93	12.96	12.86	12.96	64782
2013-09-23	12.92	13.07	12.91	12.95	76767
2013-09-24	13.01	13.12	12.94	13.12	161472
2013-09-25	13.09	13.11	13.04	13.08	113228
2013-09-26	13.09	13.10	13.01	13.10	127542
2013-09-27	13.04	13.10	12.97	13.05	51820
2013-09-30	12.99	13.03	12.93	13.03	58884
2013-10-01	13.00	13.00	12.92	12.96	83788
2013-10-02	12.75	12.92	12.75	12.86	168821
2013-10-03	12.83	12.87	12.77	12.81	129251
2013-10-04	12.77	12.82	12.75	12.75	59458
2013-10-07	12.73	12.74	12.61	12.61	55540
2013-10-08	12.58	12.64	12.56	12.58	79267
2013-10-09	12.55	12.63	12.55	12.59	102955
2013-10-10	12.55	12.55	12.46	12.50	102788
2013-10-11	12.48	12.49	12.40	12.40	87953
2013-10-14	12.38	12.47	12.36	12.40	119132
2013-10-15	12.38	12.46	12.37	12.40	94636
2013-10-16	12.40	12.53	12.37	12.53	118762
2013-10-17	12.53	12.68	12.51	12.68	331745
2013-10-18	12.71	12.83	12.71	12.82	199849
2013-10-21	12.81	12.91	12.78	12.87	199758
2013-10-22	12.89	12.94	12.82	12.86	110416
2013-10-23	12.88	13.01	12.88	13.01	96064
2013-10-24	13.03	13.03	12.89	12.91	47847
2013-10-25	12.89	12.97	12.89	12.96	66972
2013-10-28	12.93	13.01	12.90	12.97	47959
2013-10-29	12.96	13.03	12.95	13.01	100223
2013-10-30	13.01	13.04	12.90	12.93	109909
2013-10-31	12.93	12.94	12.87	12.92	129609
2013-11-01	12.99	12.99	12.79	12.83	113767
2013-11-04	12.87	12.90	12.85	12.85	68858
2013-11-05	12.78	13.01	12.78	13.01	251854
2013-11-06	13.01	13.05	13.01	13.02	129181
2013-11-07	12.98	13.01	12.92	12.98	73784
2013-11-08	12.88	12.89	12.80	12.88	115161
2013-11-11	12.82	12.84	12.76	12.77	98732
2013-11-12	12.73	12.73	12.60	12.64	139595
2013-11-13	12.52	12.59	12.52	12.53	142474
2013-11-14	12.60	12.64	12.52	12.55	80416
2013-11-15	12.61	12.63	12.57	12.57	72543
2013-11-18	12.58	12.67	12.58	12.67	122005
2013-11-19	12.67	12.68	12.66	12.68	68128
2013-11-20	12.64	12.65	12.60	12.62	100213
2013-11-21	12.57	12.62	12.56	12.61	81149
2013-11-22	12.58	12.61	12.52	12.54	105241
2013-11-25	12.51	12.54	12.49	12.50	114146
2013-11-26	12.48	12.54	12.48	12.50	96725
2013-11-27	12.47	12.52	12.46	12.47	146962
2013-11-29	12.46	12.51	12.46	12.51	37860
2013-12-02	12.57	12.57	12.48	12.48	87568
2013-12-03	12.45	12.57	12.42	12.53	186102
2013-12-04	12.52	12.53	12.40	12.40	140408
2013-12-05	12.40	12.41	12.33	12.34	258296
2013-12-06	12.41	12.41	12.29	12.34	182313
2013-12-09	12.31	12.34	12.26	12.30	160292
2013-12-10	12.26	12.30	12.23	12.26	278052
2013-12-11	12.12	12.24	12.12	12.19	203656
2013-12-12	12.14	12.21	12.14	12.17	161985
2013-12-13	12.17	12.20	12.10	12.16	286881
2013-12-16	12.14	12.28	12.14	12.21	435452
2013-12-17	12.23	12.54	12.23	12.52	343530
2013-12-18	12.56	12.65	12.50	12.65	545192
2013-12-19	12.58	12.75	12.57	12.74	249607
2013-12-20	12.74	12.84	12.72	12.75	263636
2013-12-23	12.77	12.89	12.77	12.81	261394
2013-12-24	12.81	12.85	12.75	12.77	144388
2013-12-26	12.80	12.80	12.70	12.70	142239
2013-12-27	12.67	12.72	12.60	12.60	134920
2013-12-30	12.56	12.61	12.55	12.61	191808
2013-12-31	12.60	12.64	12.54	12.59	221265
2014-01-02	12.56	12.78	12.51	12.76	288461
2014-01-03	12.68	12.89	12.60	12.88	364487
2014-01-06	12.86	13.03	12.86	13.01	179361
2014-01-07	13.02	13.12	13.01	13.02	174608
2014-01-08	13.02	13.07	12.97	13.07	108883
2014-01-09	13.05	13.13	13.04	13.09	102776
2014-01-10	13.13	13.25	13.09	13.22	104282
2014-01-13	13.19	13.22	13.14	13.15	101084
2014-01-14	13.18	13.20	13.13	13.18	84398
2014-01-15	13.17	13.21	13.16	13.19	76328
2014-01-16	13.17	13.26	13.17	13.22	85700
2014-01-17	13.20	13.32	13.20	13.31	89808
2014-01-21	13.29	13.29	13.25	13.26	102046
2014-01-22	13.25	13.29	13.25	13.29	82428
2014-01-23	13.28	13.38	13.28	13.38	221513
2014-01-24	13.40	13.42	13.31	13.31	167670
2014-01-27	13.33	13.42	13.33	13.36	160582
2014-01-28	13.37	13.45	13.34	13.45	103978
2014-01-29	13.40	13.50	13.40	13.45	157100
2014-01-30	13.51	13.54	13.47	13.52	116637
2014-01-31	13.50	13.59	13.50	13.58	88757
2014-02-03	13.64	13.66	13.55	13.56	98226
2014-02-04	13.61	13.61	13.37	13.40	141476
2014-02-05	13.35	13.38	13.30	13.34	148431
2014-02-06	13.32	13.37	13.28	13.35	77781
2014-02-07	13.33	13.45	13.29	13.45	78573
2014-02-10	13.43	13.48	13.40	13.45	124353
2014-02-11	13.49	13.49	13.43	13.45	53741
2014-02-12	13.43	13.43	13.36	13.40	74362
2014-02-13	13.34	13.41	13.33	13.40	61209
2014-02-14	13.40	13.41	13.38	13.40	57114
2014-02-18	13.40	13.42	13.37	13.38	106381
2014-02-19	13.39	13.43	13.38	13.42	62552
2014-02-20	13.40	13.43	13.38	13.42	86258
2014-02-21	13.42	13.44	13.39	13.42	71199
2014-02-24	13.40	13.42	13.38	13.39	82651
2014-02-25	13.39	13.39	13.34	13.39	69000
2014-02-26	13.45	13.45	13.40	13.41	82642
2014-02-27	13.42	13.46	13.39	13.46	83217
2014-02-28	13.45	13.50	13.45	13.50	70650
2014-03-03	13.51	13.52	13.47	13.49	61851
2014-03-04	13.53	13.55	13.44	13.49	97763
2014-03-05	13.49	13.50	13.46	13.46	43477
2014-03-06	13.46	13.48	13.38	13.42	117235
2014-03-07	13.40	13.41	13.29	13.33	141326
2014-03-10	13.29	13.40	13.29	13.36	32597
2014-03-11	13.40	13.42	13.37	13.39	61492
2014-03-12	13.32	13.46	13.32	13.44	57926
2014-03-13	13.43	13.49	13.43	13.49	41906
2014-03-14	13.48	13.49	13.44	13.47	29714
2014-03-17	13.49	13.51	13.48	13.50	66755
2014-03-18	13.48	13.51	13.45	13.51	65033
2014-03-19	13.48	13.50	13.39	13.42	67944
2014-03-20	13.36	13.36	13.28	13.36	95708
2014-03-21	13.36	13.41	13.36	13.39	59870
2014-03-24	13.36	13.46	13.35	13.46	72201
2014-03-25	13.46	13.46	13.40	13.42	48244
2014-03-26	13.39	13.44	13.38	13.43	64976
2014-03-27	13.44	13.49	13.43	13.45	72653
2014-03-28	13.48	13.48	13.42	13.44	68975
2014-03-31	13.43	13.43	13.38	13.39	78176
2014-04-01	13.42	13.43	13.35	13.38	77320
2014-04-02	13.36	13.38	13.30	13.35	121304
2014-04-03	13.38	13.42	13.37	13.42	57897
2014-04-04	13.47	13.48	13.44	13.46	74765
2014-04-07	13.46	13.48	13.43	13.45	62676
2014-04-08	13.48	13.48	13.46	13.47	55194
2014-04-09	13.48	13.48	13.44	13.44	57696
2014-04-10	13.47	13.48	13.45	13.45	44628
2014-04-11	13.39	13.43	13.38	13.40	54867
2014-04-14	13.42	13.42	13.34	13.35	95451
2014-04-15	13.37	13.41	13.35	13.41	141385
2014-04-16	13.45	13.46	13.40	13.45	145582
2014-04-17	13.46	13.47	13.41	13.46	54551
2014-04-21	13.48	13.53	13.45	13.53	80779
2014-04-22	13.53	13.57	13.50	13.55	88046
2014-04-23	13.59	13.63	13.59	13.62	68381
2014-04-24	13.67	13.67	13.62	13.66	63874
2014-04-25	13.69	13.71	13.67	13.68	58077
2014-04-28	13.72	13.75	13.71	13.75	115310
2014-04-29	13.73	13.74	13.66	13.74	106550
2014-04-30	13.72	13.78	13.72	13.78	71707
2014-05-01	13.81	13.89	13.80	13.89	89583
2014-05-02	13.84	13.84	13.78	13.78	116430
2014-05-05	13.77	13.86	13.77	13.82	102942
2014-05-06	13.80	13.89	13.80	13.89	79840
2014-05-07	13.85	13.89	13.82	13.89	138027
2014-05-08	13.88	13.97	13.87	13.97	60356
2014-05-09	13.97	13.99	13.94	13.98	77674
2014-05-12	13.97	14.00	13.94	14.00	71024
2014-05-13	13.89	14.00	13.89	13.99	113544
2014-05-14	13.97	14.01	13.97	13.99	72690
2014-05-15	14.03	14.08	14.02	14.08	70305
2014-05-16	14.14	14.14	14.02	14.05	79654
2014-05-19	14.07	14.13	14.05	14.11	95694
2014-05-20	14.08	14.16	14.05	14.16	107173
2014-05-21	14.11	14.17	14.10	14.17	78555
2014-05-22	14.15	14.17	14.14	14.17	34942
2014-05-23	14.17	14.19	14.15	14.19	45142
2014-05-27	14.19	14.20	14.16	14.19	60445
2014-05-28	14.17	14.20	14.17	14.17	191148
2014-05-29	14.18	14.22	14.18	14.18	56525
2014-05-30	14.18	14.21	14.13	14.13	81695
2014-06-02	14.08	14.17	14.05	14.10	140727
2014-06-03	14.10	14.11	14.01	14.02	91840
2014-06-04	14.02	14.05	13.89	13.92	111995
2014-06-05	13.91	13.97	13.86	13.97	58348
2014-06-06	14.00	14.03	13.97	14.03	63351
2014-06-09	14.03	14.08	14.02	14.07	58042
2014-06-10	14.07	14.08	14.02	14.06	48977
2014-06-11	14.01	14.02	13.97	14.01	67062
2014-06-12	14.03	14.05	13.99	14.01	69604
2014-06-13	14.02	14.02	13.96	13.99	61315
2014-06-16	14.00	14.01	13.97	13.99	23876
2014-06-17	13.98	13.98	13.87	13.89	118682
2014-06-18	13.85	13.94	13.85	13.94	42219
2014-06-19	13.95	14.02	13.89	13.94	69806
2014-06-20	13.98	13.98	13.92	13.97	37062
2014-06-23	14.00	14.00	13.95	13.95	48379
2014-06-24	13.96	14.05	13.96	14.02	50474
2014-06-25	14.08	14.12	14.05	14.07	78966
2014-06-26	14.08	14.08	14.04	14.06	47256
2014-06-27	14.10	14.19	14.07	14.18	183991
2014-06-30	14.19	14.19	14.11	14.14	37595
2014-07-01	14.15	14.15	14.04	14.04	69178
2014-07-02	14.06	14.06	13.87	13.88	99975
2014-07-03	13.85	13.86	13.66	13.66	90505
2014-07-07	13.67	13.76	13.64	13.67	162100
2014-07-08	13.74	13.79	13.71	13.78	136043
2014-07-09	13.79	13.79	13.63	13.71	167207
2014-07-10	13.76	13.77	13.68	13.70	116152
2014-07-11	13.66	13.72	13.65	13.71	54208
2014-07-14	13.76	13.76	13.70	13.72	42035
2014-07-15	13.71	13.72	13.66	13.66	79670
2014-07-16	13.67	13.73	13.66	13.70	70759
2014-07-17	13.76	13.79	13.73	13.76	42210
2014-07-18	13.78	13.85	13.78	13.83	80587
2014-07-21	13.87	13.97	13.86	13.95	96741
2014-07-22	13.99	13.99	13.89	13.96	68453
2014-07-23	14.00	14.06	13.99	14.03	80584
2014-07-24	14.03	14.03	13.94	13.96	34995
2014-07-25	14.01	14.09	14.01	14.05	56137
2014-07-28	14.09	14.09	13.99	14.00	44504
2014-07-29	14.03	14.06	13.98	14.00	47885
2014-07-30	13.93	13.98	13.79	13.79	75011
2014-07-31	13.77	13.83	13.71	13.75	136398
2014-08-01	13.74	13.82	13.66	13.66	158780
2014-08-04	13.69	13.70	13.62	13.63	100767
2014-08-05	13.61	13.64	13.57	13.58	110753
2014-08-06	13.64	13.69	13.62	13.68	84423
2014-08-07	13.68	13.77	13.66	13.76	90601
2014-08-08	13.81	13.86	13.77	13.80	86509
2014-08-11	13.82	13.87	13.81	13.86	31699
2014-08-12	13.90	13.90	13.81	13.85	17493
2014-08-13	13.81	13.82	13.76	13.78	64264
2014-08-14	13.83	13.85	13.80	13.80	50670
2014-08-15	13.84	13.88	13.83	13.88	70265
2014-08-18	13.88	13.88	13.84	13.87	51910
2014-08-19	13.90	13.92	13.88	13.90	95022
2014-08-20	13.92	13.92	13.86	13.87	58002
2014-08-21	13.87	13.90	13.82	13.84	93467
2014-08-22	13.83	13.83	13.76	13.78	98901
2014-08-25	13.77	13.80	13.74	13.79	91505
2014-08-26	13.80	13.83	13.77	13.83	64242
2014-08-27	13.79	13.88	13.79	13.86	205293
2014-08-28	13.88	13.89	13.81	13.89	50256
2014-08-29	13.90	13.92	13.84	13.92	103817
2014-09-02	13.90	13.90	13.85	13.87	106574
2014-09-03	13.88	13.89	13.84	13.89	73360
2014-09-04	13.89	13.98	13.87	13.95	93875
2014-09-05	13.97	14.01	13.92	13.96	59217
2014-09-08	14.00	14.02	13.97	13.97	82077
2014-09-09	13.93	14.02	13.93	14.01	71182
2014-09-10	14.01	14.03	13.98	14.03	59955
2014-09-11	13.93	13.97	13.92	13.96	37765
2014-09-12	13.91	13.93	13.87	13.91	86514
2014-09-15	14.01	14.01	13.80	13.81	65410
2014-09-16	13.83	13.83	13.75	13.79	69065
2014-09-17	13.82	13.86	13.80	13.85	65498
2014-09-18	13.83	13.88	13.83	13.83	45462
2014-09-19	13.84	13.87	13.83	13.84	52935
2014-09-22	13.87	13.87	13.79	13.79	110975
2014-09-23	13.79	13.85	13.77	13.79	47714
2014-09-24	13.77	13.82	13.76	13.80	66497
2014-09-25	13.78	13.85	13.76	13.76	60407
2014-09-26	13.78	13.80	13.73	13.73	44863
2014-09-29	13.76	13.81	13.73	13.79	96702
2014-09-30	13.81	13.87	13.81	13.84	81850
2014-10-01	13.91	13.95	13.87	13.95	90934
2014-10-02	13.96	13.96	13.84	13.89	73095
2014-10-03	13.90	13.94	13.85	13.85	72361
2014-10-06	13.89	13.97	13.89	13.95	49741
2014-10-07	13.98	14.02	13.96	14.02	61719
2014-10-08	14.05	14.12	14.03	14.10	89541
2014-10-09	14.13	14.14	14.07	14.07	100689
2014-10-10	14.03	14.04	13.90	13.94	64879
2014-10-13	13.95	13.97	13.90	13.92	47757
2014-10-14	13.96	13.98	13.95	13.96	32940
2014-10-15	13.98	14.07	13.98	14.06	100353
2014-10-16	14.01	14.05	13.98	14.04	204782
2014-10-17	14.08	14.14	14.06	14.07	55987
2014-10-20	14.07	14.07	13.99	14.02	151231
2014-10-21	14.04	14.04	13.98	14.01	57297
2014-10-22	14.04	14.05	13.99	14.00	139572
2014-10-23	14.04	14.10	14.01	14.05	67003
2014-10-24	14.05	14.12	14.05	14.11	45759
2014-10-27	14.06	14.10	14.05	14.08	31507
2014-10-28	14.09	14.11	14.06	14.08	45462
2014-10-29	14.07	14.19	14.07	14.17	72203
2014-10-30	14.19	14.23	14.14	14.19	54157
2014-10-31	14.19	14.19	14.07	14.16	53117
2014-11-03	14.19	14.19	14.11	14.16	53213
2014-11-04	14.17	14.25	14.09	14.24	112078
2014-11-05	14.19	14.30	14.16	14.23	79864
2014-11-06	14.21	14.28	14.19	14.26	52771
2014-11-07	14.28	14.30	14.24	14.28	48326
2014-11-10	14.27	14.29	14.23	14.29	52355
2014-11-11	14.25	14.29	14.24	14.28	66995
2014-11-12	14.18	14.24	14.14	14.20	46697
2014-11-13	14.23	14.25	14.21	14.23	14480
2014-11-14	14.16	14.23	14.16	14.23	22168
2014-11-17	14.25	14.26	14.12	14.12	59850
2014-11-18	14.13	14.17	14.09	14.09	61327
2014-11-19	14.10	14.12	14.03	14.03	58994
2014-11-20	14.05	14.12	14.03	14.04	69391
2014-11-21	14.09	14.09	14.03	14.03	47931
2014-11-24	14.05	14.08	14.03	14.06	42099
2014-11-25	14.11	14.11	14.07	14.10	84998
2014-11-26	14.08	14.11	14.07	14.07	33599
2014-11-28	14.07	14.12	14.06	14.06	45600
2014-12-01	14.13	14.15	14.10	14.10	67198
2014-12-02	14.13	14.24	14.13	14.23	70404
2014-12-03	14.26	14.33	14.26	14.33	89062
2014-12-04	14.33	14.38	14.30	14.37	60581
2014-12-05	14.33	14.33	14.26	14.28	36785
2014-12-08	14.28	14.30	14.24	14.28	61793
2014-12-09	14.29	14.30	14.24	14.30	77661
2014-12-10	14.28	14.35	14.27	14.32	70021
2014-12-11	14.26	14.29	14.16	14.16	74391
2014-12-12	14.16	14.24	14.16	14.21	41597
2014-12-15	14.20	14.25	14.12	14.12	43220
2014-12-16	14.17	14.22	14.15	14.15	37995
2014-12-17	14.14	14.29	14.12	14.26	66334
2014-12-18	14.23	14.28	14.23	14.25	49525
2014-12-19	14.24	14.26	14.21	14.24	44647
2014-12-22	14.23	14.27	14.16	14.20	55334
2014-12-23	14.27	14.30	14.21	14.25	86592
2014-12-24	14.21	14.27	14.21	14.27	23409
2014-12-26	14.26	14.27	14.20	14.23	31595
2014-12-29	14.23	14.24	14.20	14.23	47165
2014-12-30	14.25	14.25	14.20	14.25	60712
2014-12-31	14.29	14.36	14.26	14.33	70210
2015-01-02	14.34	14.38	14.29	14.36	26518
2015-01-05	14.38	14.49	14.37	14.49	114727
2015-01-06	14.48	14.59	14.48	14.54	72312
2015-01-07	14.54	14.61	14.47	14.49	360491
2015-01-08	14.50	14.51	14.42	14.45	76029
2015-01-09	14.43	14.53	14.43	14.53	69926
2015-01-12	14.54	14.57	14.49	14.52	65849
2015-01-13	14.50	14.55	14.39	14.40	218598
2015-01-14	14.46	14.47	14.43	14.43	52853
2015-01-15	14.45	14.52	14.43	14.51	150600
2015-01-16	14.52	14.57	14.45	14.45	112374
2015-01-20	14.48	14.55	14.44	14.50	136023
2015-01-21	14.47	14.52	14.36	14.38	315307
2015-01-22	14.38	14.50	14.38	14.44	66893
2015-01-23	14.47	14.50	14.42	14.43	90934
2015-01-26	14.44	14.47	14.42	14.44	54989
2015-01-27	14.45	14.55	14.45	14.55	76366
2015-01-28	14.55	14.65	14.55	14.63	42214
2015-01-29	14.60	14.69	14.59	14.66	83157
2015-01-30	14.69	14.76	14.68	14.76	106009
2015-02-02	14.77	14.80	14.73	14.76	129197
2015-02-03	14.74	14.80	14.72	14.73	82880
2015-02-04	14.71	14.71	14.60	14.64	72414
2015-02-05	14.61	14.65	14.60	14.60	50580
2015-02-06	14.55	14.57	14.50	14.50	65954
2015-02-09	14.52	14.55	14.45	14.45	151715
2015-02-10	14.43	14.44	14.40	14.41	101164
2015-02-11	14.37	14.37	14.24	14.26	89281
2015-02-12	14.22	14.28	14.20	14.21	78115
2015-02-13	14.21	14.25	14.11	14.11	125680
2015-02-17	14.11	14.13	13.90	13.90	161784
2015-02-18	13.93	14.07	13.91	14.06	180195
2015-02-19	14.05	14.15	14.04	14.05	127238
2015-02-20	14.10	14.19	14.09	14.18	144033
2015-02-23	14.21	14.24	14.16	14.17	56743
2015-02-24	14.17	14.21	14.14	14.20	41784
2015-02-25	14.23	14.27	14.17	14.18	119752
2015-02-26	14.19	14.22	14.08	14.14	98158
2015-02-27	14.16	14.18	14.12	14.18	53089
2015-03-02	14.18	14.20	14.12	14.16	90839
2015-03-03	14.17	14.19	14.13	14.15	49370
2015-03-04	14.15	14.25	14.15	14.25	50266
2015-03-05	14.25	14.26	14.22	14.26	58879
2015-03-06	14.18	14.19	14.03	14.07	157420
2015-03-09	14.11	14.17	14.06	14.17	100563
2015-03-10	14.17	14.21	14.16	14.14	37740
2015-03-11	14.15	14.15	14.07	14.08	58708
2015-03-12	14.12	14.14	14.08	14.13	57974
2015-03-13	14.15	14.16	14.11	14.13	48407
2015-03-16	14.16	14.16	14.07	14.11	50601
2015-03-17	14.11	14.11	13.99	14.03	105568
2015-03-18	14.05	14.20	13.99	14.20	65509
2015-03-19	14.21	14.21	14.07	14.08	65439
2015-03-20	14.13	14.17	14.10	14.17	82446
2015-03-23	14.20	14.23	14.16	14.20	32538
2015-03-24	14.20	14.25	14.16	14.25	41064
2015-03-25	14.23	14.23	14.15	14.19	58788
2015-03-26	14.15	14.19	14.14	14.17	55554
2015-03-27	14.19	14.26	14.17	14.26	30684
2015-03-30	14.26	14.26	14.20	14.20	40447
2015-03-31	14.21	14.32	14.21	14.32	25988
2015-04-01	14.37	14.39	14.33	14.36	78182
2015-04-02	14.33	14.33	14.24	14.29	48386
2015-04-06	14.31	14.34	14.23	14.27	51311
2015-04-07	14.25	14.30	14.24	14.30	80879
2015-04-08	14.29	14.30	14.25	14.30	62169
2015-04-09	14.29	14.30	14.23	14.30	58171
2015-04-10	14.27	14.33	14.25	14.31	92385
2015-04-13	14.23	14.25	14.17	14.17	49046
2015-04-14	14.20	14.29	14.20	14.29	56224
2015-04-15	14.29	14.31	14.26	14.27	53467
2015-04-16	14.25	14.30	14.24	14.30	47177
2015-04-17	14.26	14.33	14.26	14.29	113152
2015-04-20	14.30	14.32	14.29	14.29	88446
2015-04-21	14.30	14.37	14.29	14.36	83015
2015-04-22	14.34	14.34	14.31	14.33	38407
2015-04-23	14.33	14.35	14.28	14.32	71495
2015-04-24	14.31	14.40	14.30	14.40	76347
2015-04-27	14.38	14.40	14.33	14.35	62997
2015-04-28	14.32	14.40	14.31	14.39	49349
2015-04-29	14.36	14.37	14.32	14.35	59514
2015-04-30	14.32	14.35	14.30	14.34	67880
2015-05-01	14.35	14.35	14.22	14.25	76097
2015-05-04	14.25	14.27	14.18	14.20	90406
2015-05-05	14.20	14.23	14.16	14.19	54859
2015-05-06	14.16	14.19	14.02	14.02	80753
2015-05-07	14.01	14.06	14.01	14.06	59733
2015-05-08	14.10	14.12	14.06	14.12	47917
2015-05-11	14.11	14.11	14.02	14.07	96263
2015-05-12	14.02	14.13	13.98	14.12	134201
2015-05-13	14.06	14.11	14.05	14.05	113582
2015-05-14	14.05	14.13	14.05	14.08	65330
2015-05-15	14.10	14.25	14.10	14.20	79760
2015-05-18	14.20	14.20	14.05	14.10	92590
2015-05-19	14.07	14.11	14.04	14.07	114189
2015-05-20	14.07	14.07	14.04	14.04	62423
2015-05-21	14.05	14.09	14.04	14.05	92522
2015-05-22	14.05	14.06	14.00	14.02	97624
2015-05-26	14.02	14.04	14.00	14.02	57879
2015-05-27	14.01	14.07	14.01	14.02	67333
2015-05-28	14.01	14.05	13.92	13.93	139671
2015-05-29	13.94	14.04	13.94	13.97	65860
2015-06-01	14.02	14.16	14.00	14.13	139649
2015-06-02	14.09	14.11	14.07	14.10	117061
2015-06-03	14.06	14.09	14.03	14.05	128961
2015-06-04	14.07	14.08	14.02	14.05	104141
2015-06-05	13.99	14.02	13.93	13.96	186115
2015-06-08	13.98	13.98	13.89	13.95	143221
2015-06-09	13.90	13.91	13.77	13.80	168098
2015-06-10	13.76	13.91	13.75	13.82	119388
2015-06-11	13.76	13.87	13.76	13.87	338370
2015-06-12	13.84	13.90	13.81	13.85	87885
2015-06-15	13.86	13.87	13.81	13.83	78478
2015-06-16	13.83	13.85	13.80	13.82	68630
2015-06-17	13.80	13.83	13.79	13.83	38184
2015-06-18	13.79	13.82	13.68	13.72	178596
2015-06-19	13.74	13.78	13.73	13.77	55967
2015-06-22	13.76	13.77	13.70	13.74	78958
2015-06-23	13.70	13.80	13.67	13.77	66265
2015-06-24	13.77	13.79	13.73	13.78	48883
2015-06-25	13.75	13.78	13.74	13.77	42563
2015-06-26	13.75	13.75	13.63	13.63	47305
2015-06-29	13.65	13.68	13.52	13.52	28822
2015-06-30	13.51	13.60	13.51	13.58	86041
2015-07-01	13.55	13.69	13.55	13.64	109805
2015-07-02	13.62	13.66	13.46	13.51	172083
2015-07-06	13.57	13.63	13.53	13.60	57631
2015-07-07	13.68	13.80	13.66	13.80	81713
2015-07-08	13.78	13.79	13.75	13.75	47662
2015-07-09	13.76	13.79	13.72	13.78	62179
2015-07-10	13.75	13.83	13.72	13.83	74266
2015-07-13	13.75	13.75	13.66	13.69	26616
2015-07-14	13.67	13.71	13.62	13.71	72881
2015-07-15	13.68	13.71	13.66	13.70	50460
2015-07-16	13.69	13.76	13.68	13.73	49126
2015-07-17	13.74	13.75	13.69	13.75	43278
2015-07-20	13.77	13.77	13.72	13.72	51037
2015-07-21	13.72	13.72	13.63	13.68	69562
2015-07-22	13.66	13.69	13.61	13.62	60649
2015-07-23	13.59	13.64	13.58	13.62	57967
2015-07-24	13.63	13.65	13.58	13.60	43009
2015-07-27	13.61	13.66	13.59	13.62	31969
2015-07-28	13.61	13.66	13.61	13.63	42701
2015-07-29	13.63	13.69	13.61	13.68	71039
2015-07-30	13.66	13.70	13.60	13.65	36493
2015-07-31	13.67	13.78	13.67	13.75	59535
2015-08-03	13.76	13.80	13.69	13.74	80084
2015-08-04	13.77	13.77	13.72	13.72	78304
2015-08-05	13.72	13.73	13.49	13.50	198755
2015-08-06	13.52	13.59	13.49	13.51	46937
2015-08-07	13.58	13.58	13.52	13.53	50994
2015-08-10	13.52	13.59	13.51	13.58	64981
2015-08-11	13.60	13.74	13.60	13.74	60374
2015-08-12	13.68	13.70	13.64	13.67	45409
2015-08-13	13.64	13.68	13.61	13.66	59299
2015-08-14	13.66	13.67	13.62	13.67	52259
2015-08-17	13.66	13.69	13.64	13.65	48034
2015-08-18	13.66	13.68	13.63	13.68	33355
2015-08-19	13.67	13.69	13.61	13.67	28622
2015-08-20	13.65	13.68	13.62	13.66	64275
2015-08-21	13.63	13.66	13.60	13.60	68657
2015-08-24	13.59	13.59	13.42	13.45	151906
2015-08-25	13.46	13.51	13.37	13.42	100106
2015-08-26	13.38	13.40	13.32	13.36	83820
2015-08-27	13.35	13.43	13.31	13.42	88722
2015-08-28	13.42	13.43	13.37	13.41	73039
2015-08-31	13.40	13.45	13.39	13.44	62448
2015-09-01	13.49	13.49	13.44	13.47	57646
2015-09-02	13.48	13.50	13.43	13.49	63775
2015-09-03	13.53	13.54	13.46	13.54	54915
2015-09-04	13.54	13.60	13.51	13.60	71088
2015-09-08	13.60	13.60	13.54	13.55	93361
2015-09-09	13.54	13.56	13.53	13.56	61939
2015-09-10	13.54	13.58	13.52	13.54	69172
2015-09-11	13.45	13.49	13.45	13.46	28541
2015-09-14	13.47	13.48	13.44	13.44	39135
2015-09-15	13.45	13.45	13.38	13.39	60258
2015-09-16	13.39	13.39	13.32	13.39	74879
2015-09-17	13.40	13.52	13.38	13.51	72629
2015-09-18	13.49	13.60	13.47	13.59	42684
2015-09-21	13.61	13.63	13.56	13.57	33483
2015-09-22	13.59	13.67	13.58	13.67	56590
2015-09-23	13.67	13.68	13.63	13.66	33392
2015-09-24	13.69	13.69	13.63	13.63	36321
2015-09-25	13.65	13.68	13.63	13.63	38388
2015-09-28	13.63	13.71	13.61	13.65	116649
2015-09-29	13.66	13.69	13.65	13.68	51263
2015-09-30	13.68	13.77	13.67	13.77	84088
2015-10-01	13.79	13.81	13.74	13.80	89684
2015-10-02	13.82	13.85	13.78	13.80	50247
2015-10-05	13.82	13.82	13.77	13.79	53768
2015-10-06	13.82	13.82	13.79	13.81	75890
2015-10-07	13.85	13.85	13.79	13.83	77719
2015-10-08	13.86	13.87	13.81	13.84	77081
2015-10-09	13.82	13.85	13.81	13.81	50230
2015-10-12	13.85	13.85	13.82	13.83	66096
2015-10-13	13.77	13.78	13.73	13.76	116498
2015-10-14	13.75	13.77	13.73	13.76	104917
2015-10-15	13.74	13.79	13.72	13.72	67978
2015-10-16	13.77	13.78	13.73	13.75	57980
2015-10-19	13.76	13.78	13.73	13.75	98723
2015-10-20	13.75	13.77	13.73	13.77	75172
2015-10-21	13.76	13.85	13.76	13.82	90072
2015-10-22	13.85	13.86	13.81	13.85	146731
2015-10-23	13.85	13.86	13.83	13.86	47876
2015-10-26	13.86	13.92	13.85	13.91	61064
2015-10-27	13.94	13.96	13.89	13.96	37813
2015-10-28	13.96	13.99	13.92	13.98	88137
2015-10-29	13.95	14.01	13.94	14.01	81350
2015-10-30	14.01	14.06	13.97	14.05	56705
2015-11-02	14.05	14.10	14.02	14.05	98511
2015-11-03	14.12	14.17	14.04	14.10	183912
2015-11-04	14.10	14.13	14.01	14.12	105297
2015-11-05	14.10	14.17	14.07	14.14	180231
2015-11-06	14.08	14.08	13.92	13.98	207766
2015-11-09	13.92	13.92	13.80	13.87	135634
2015-11-10	13.76	13.91	13.74	13.91	87217
2015-11-11	13.91	13.91	13.85	13.90	71287
2015-11-12	13.92	14.00	13.90	13.98	76805
2015-11-13	13.92	14.01	13.89	13.99	108401
2015-11-16	14.04	14.05	13.98	14.01	35242
2015-11-17	14.00	14.03	13.96	13.96	85281
2015-11-18	14.01	14.03	13.93	13.96	67229
2015-11-19	14.02	14.04	13.94	13.96	71080
2015-11-20	14.02	14.13	14.01	14.13	127407
2015-11-23	14.14	14.17	14.08	14.14	100459
2015-11-24	14.18	14.21	14.10	14.12	101711
2015-11-25	14.12	14.20	14.12	14.19	72798
2015-11-27	14.23	14.28	14.21	14.25	28122
2015-11-30	14.24	14.24	14.12	14.22	118291
2015-12-01	14.24	14.26	14.17	14.22	125680
2015-12-02	14.26	14.31	14.25	14.25	55606
2015-12-03	14.25	14.25	14.06	14.14	120177
2015-12-04	14.14	14.24	14.11	14.21	127859
2015-12-07	14.25	14.27	14.22	14.22	34187
2015-12-08	14.27	14.28	14.25	14.28	74116
2015-12-09	14.26	14.30	14.25	14.26	42100
2015-12-10	14.28	14.30	14.26	14.26	46392
2015-12-11	14.24	14.29	14.16	14.21	62174
2015-12-14	14.22	14.22	13.90	13.92	157044
2015-12-15	13.97	14.03	13.92	14.02	80377
2015-12-16	14.03	14.16	13.99	14.12	100541
2015-12-17	14.19	14.25	14.16	14.25	110235
2015-12-18	14.31	14.32	14.24	14.29	51786
2015-12-21	14.28	14.32	14.25	14.25	30961
2015-12-22	14.29	14.31	14.20	14.23	44332
2015-12-23	14.28	14.31	14.25	14.26	84642
2015-12-24	14.30	14.44	14.30	14.35	32833
2015-12-28	14.37	14.40	14.32	14.33	66050
2015-12-29	14.33	14.39	14.30	14.39	69126
2015-12-30	14.38	14.46	14.38	14.43	49015
2015-12-31	14.51	14.59	14.48	14.55	79320
2016-01-04	14.60	14.60	14.43	14.48	61492
2016-01-05	14.53	14.63	14.53	14.55	82985
2016-01-06	14.65	14.74	14.62	14.64	88338
2016-01-07	14.69	14.72	14.57	14.60	61317
2016-01-08	14.60	14.60	14.54	14.58	151908
2016-01-11	14.55	14.69	14.55	14.60	67652
2016-01-12	14.62	14.65	14.58	14.56	35099
2016-01-13	14.58	14.60	14.45	14.47	66341
2016-01-14	14.49	14.55	14.44	14.55	101499
2016-01-15	14.56	14.59	14.51	14.53	35952
2016-01-19	14.51	14.58	14.46	14.48	69470
2016-01-20	14.54	14.54	14.32	14.35	75260
2016-01-21	14.38	14.45	14.37	14.43	79417
2016-01-22	14.48	14.55	14.47	14.52	51798
2016-01-25	14.56	14.56	14.42	14.42	44438
2016-01-26	14.41	14.54	14.41	14.54	61557
2016-01-27	14.51	14.59	14.50	14.50	47768
2016-01-28	14.49	14.58	14.49	14.51	83114
2016-01-29	14.57	14.60	14.54	14.59	86149
2016-02-01	14.62	14.66	14.60	14.63	78105
2016-02-02	14.63	14.74	14.63	14.68	61627
2016-02-03	14.71	14.75	14.68	14.68	71778
2016-02-04	14.73	14.73	14.66	14.66	37193
2016-02-05	14.70	14.73	14.64	14.70	84186
2016-02-08	14.74	14.75	14.62	14.64	120456
2016-02-09	14.70	14.80	14.68	14.64	100762
2016-02-10	14.70	14.77	14.68	14.69	50242
2016-02-11	14.74	14.76	14.65	14.65	58361
2016-02-12	14.72	14.73	14.60	14.60	49006
2016-02-16	14.60	14.63	14.49	14.50	87261
2016-02-17	14.56	14.61	14.54	14.55	85897
2016-02-18	14.63	14.63	14.53	14.53	67577
2016-02-19	14.58	14.67	14.56	14.62	54307
2016-02-22	14.68	14.68	14.55	14.57	61157
2016-02-23	14.58	14.66	14.58	14.65	83731
2016-02-24	14.64	14.73	14.64	14.68	77152
2016-02-25	14.73	14.76	14.62	14.69	73688
2016-02-26	14.67	14.67	14.61	14.61	39326
2016-02-29	14.68	14.69	14.62	14.63	88549
2016-03-01	14.75	14.75	14.68	14.68	102623
2016-03-02	14.74	14.74	14.62	14.62	59422
2016-03-03	14.62	14.70	14.60	14.63	97192
2016-03-04	14.65	14.68	14.58	14.61	61235
2016-03-07	14.58	14.68	14.56	14.64	116942
2016-03-08	14.63	14.69	14.60	14.64	70581
2016-03-09	14.65	14.73	14.64	14.64	66955
2016-03-10	14.70	14.73	14.63	14.56	101230
2016-03-11	14.62	14.65	14.54	14.54	75622
2016-03-14	14.55	14.60	14.55	14.58	17625
2016-03-15	14.65	14.65	14.57	14.57	104606
2016-03-16	14.60	14.64	14.57	14.59	80244
2016-03-17	14.63	14.69	14.62	14.63	50095
2016-03-18	14.67	14.73	14.62	14.62	67659
2016-03-21	14.66	14.70	14.61	14.61	55068
2016-03-22	14.67	14.75	14.65	14.75	96115
2016-03-23	14.74	14.76	14.70	14.70	76555
2016-03-24	14.74	14.75	14.67	14.67	93064
2016-03-28	14.74	14.75	14.69	14.74	48432
2016-03-29	14.76	14.80	14.74	14.74	107263
2016-03-30	14.79	14.82	14.75	14.75	57291
2016-03-31	14.78	14.83	14.77	14.77	96524
2016-04-01	14.83	14.90	14.81	14.85	99222
2016-04-04	14.93	14.93	14.82	14.82	103723
2016-04-05	14.86	14.98	14.86	14.97	97517
2016-04-06	14.94	15.10	14.94	15.03	133598
2016-04-07	15.02	15.05	15.00	15.00	101152
2016-04-08	15.05	15.11	15.04	15.07	24954
2016-04-11	15.05	15.14	15.04	15.04	94751
2016-04-12	15.06	15.18	15.06	15.08	100422
2016-04-13	15.15	15.17	15.07	15.14	121259
2016-04-14	15.12	15.17	15.11	15.12	85864
2016-04-15	15.15	15.22	15.14	15.17	94565
2016-04-18	15.19	15.25	15.17	15.25	101006
2016-04-19	15.27	15.27	15.18	15.23	123153
2016-04-20	15.27	15.34	15.23	15.24	93509
2016-04-21	15.27	15.30	15.19	15.19	92079
2016-04-22	15.23	15.28	15.18	15.20	64843
2016-04-25	15.20	15.26	15.19	15.20	69650
2016-04-26	15.23	15.28	15.20	15.26	82168
2016-04-27	15.29	15.37	15.25	15.30	149515
2016-04-28	15.28	15.41	15.21	15.29	138788
2016-04-29	15.24	15.28	15.24	15.24	63995
2016-05-02	15.29	15.34	15.21	15.24	70464
2016-05-03	15.33	15.47	15.29	15.47	142699
2016-05-04	15.47	15.49	15.41	15.49	88564
2016-05-05	15.51	15.60	15.48	15.59	82712
2016-05-06	15.58	15.66	15.58	15.62	104550
2016-05-09	15.62	15.72	15.62	15.72	53011
2016-05-10	15.72	15.75	15.68	15.71	104297
2016-05-11	15.68	15.71	15.45	15.48	93876
2016-05-12	15.46	15.55	15.40	15.40	127154
2016-05-13	15.41	15.49	15.41	15.46	56412
2016-05-16	15.47	15.50	15.46	15.46	87522
2016-05-17	15.51	15.58	15.49	15.51	66939
2016-05-18	15.57	15.65	15.48	15.50	133870
2016-05-19	15.40	15.44	15.20	15.25	193564
2016-05-20	15.28	15.32	15.22	15.25	75615
2016-05-23	15.32	15.40	15.28	15.40	99204
2016-05-24	15.44	15.50	15.39	15.46	66940
2016-05-25	15.46	15.50	15.42	15.45	72452
2016-05-26	15.53	15.56	15.40	15.42	95668
2016-05-27	15.48	15.48	15.28	15.29	84918
2016-05-31	15.29	15.31	15.22	15.30	110296
2016-06-01	15.26	15.44	15.26	15.44	104718
2016-06-02	15.37	15.49	15.31	15.32	152640
2016-06-03	15.40	15.50	15.38	15.42	60778
2016-06-06	15.41	15.46	15.34	15.36	77028
2016-06-07	15.39	15.44	15.39	15.41	83884
2016-06-08	15.38	15.42	15.36	15.38	134830
2016-06-09	15.45	15.45	15.38	15.40	107833
2016-06-10	15.42	15.59	15.41	15.54	106670
2016-06-13	15.52	15.69	15.50	15.64	138638
2016-06-14	15.64	15.69	15.47	15.50	125897
2016-06-15	15.59	15.59	15.41	15.44	127455
2016-06-16	15.48	15.52	15.45	15.45	67851
2016-06-17	15.46	15.53	15.46	15.48	90144
2016-06-20	15.48	15.48	15.41	15.42	60117
2016-06-21	15.42	15.48	15.41	15.47	41804
2016-06-22	15.43	15.47	15.41	15.46	110485
2016-06-23	15.43	15.43	15.39	15.43	54339
2016-06-24	15.44	15.56	15.40	15.54	91007
2016-06-27	15.51	15.64	15.48	15.57	97661
2016-06-28	15.55	15.62	15.51	15.58	84493
2016-06-29	15.55	15.60	15.54	15.56	111197
2016-06-30	15.57	15.73	15.57	15.64	186323
2016-07-01	15.68	15.87	15.59	15.65	165676
2016-07-05	15.70	15.76	15.67	15.70	109147
2016-07-06	15.68	15.81	15.67	15.70	103141
2016-07-07	15.70	15.75	15.68	15.69	144549
2016-07-08	15.70	15.81	15.70	15.80	65943
2016-07-11	15.80	15.86	15.80	15.80	71803
2016-07-12	15.80	15.83	15.67	15.64	96116
2016-07-13	15.70	15.70	15.52	15.54	122211
2016-07-14	15.50	15.53	15.10	15.27	253667
2016-07-15	15.29	15.48	15.27	15.47	133066
2016-07-18	15.61	15.65	15.57	15.62	80494
2016-07-19	15.70	15.74	15.56	15.73	79579
2016-07-20	15.74	15.76	15.66	15.72	77420
2016-07-21	15.72	15.76	15.69	15.76	63793
2016-07-22	15.76	15.76	15.61	15.69	74907
2016-07-25	15.73	15.74	15.64	15.66	70714
2016-07-26	15.67	15.70	15.63	15.66	37739
2016-07-27	15.66	15.76	15.62	15.66	80267
2016-07-28	15.72	15.72	15.62	15.67	61507
2016-07-29	15.72	15.80	15.69	15.77	73358
2016-08-01	15.77	15.86	15.75	15.78	98519
2016-08-02	15.75	15.75	15.54	15.73	114683
2016-08-03	15.73	15.90	15.70	15.89	103334
2016-08-04	15.89	15.95	15.82	15.89	81155
2016-08-05	15.91	15.93	15.81	15.86	43334
2016-08-08	15.92	15.93	15.83	15.90	64151
2016-08-09	15.92	15.97	15.88	15.90	71742
2016-08-10	15.90	15.95	15.88	15.86	75355
2016-08-11	15.89	15.93	15.79	15.80	50830
2016-08-12	15.86	15.94	15.82	15.94	57789
2016-08-15	15.95	15.95	15.83	15.84	51319
2016-08-16	15.89	15.89	15.76	15.80	88444
2016-08-17	15.82	15.91	15.79	15.89	70619
2016-08-18	15.94	15.94	15.90	15.92	66951
2016-08-19	15.91	15.94	15.84	15.89	39969
2016-08-22	15.82	15.83	15.73	15.74	149787
2016-08-23	15.75	15.75	15.70	15.73	86942
2016-08-24	15.67	15.70	15.53	15.53	122112
2016-08-25	15.57	15.60	15.52	15.53	64314
2016-08-26	15.46	15.55	15.43	15.43	89625
2016-08-29	15.44	15.53	15.43	15.45	98692
2016-08-30	15.48	15.53	15.46	15.52	77382
2016-08-31	15.53	15.60	15.46	15.56	109397
2016-09-01	15.60	15.64	15.54	15.59	84407
2016-09-02	15.61	15.61	15.43	15.43	80095
2016-09-06	15.47	15.52	15.43	15.50	126914
2016-09-07	15.50	15.52	15.40	15.40	142480
2016-09-08	15.36	15.40	15.33	15.36	131384
2016-09-09	15.30	15.30	14.97	15.02	225722
2016-09-12	14.94	15.08	14.94	15.06	299467
2016-09-13	15.05	15.06	14.88	15.03	426046
2016-09-14	14.96	15.08	14.88	14.92	957356
2016-09-15	14.93	14.93	14.83	14.85	631241
2016-09-16	14.84	14.90	14.75	14.80	534301
2016-09-19	14.78	14.98	14.78	14.89	546705
2016-09-20	14.90	14.97	14.88	14.88	384998
2016-09-21	14.92	15.04	14.89	15.03	483140
2016-09-22	15.07	15.20	14.94	15.07	744983
2016-09-23	15.07	15.10	15.00	15.04	472967
2016-09-26	15.05	15.09	15.02	15.07	261296
2016-09-27	15.08	15.11	15.04	15.10	300205
2016-09-28	15.13	15.18	15.11	15.17	227111
2016-09-29	15.15	15.15	15.05	15.08	341387
2016-09-30	15.14	15.14	15.02	15.07	334725
2016-10-03	15.13	15.13	15.06	15.07	233558
2016-10-04	15.07	15.07	14.77	14.85	562265
2016-10-05	14.90	14.90	14.69	14.72	477156
2016-10-06	14.68	14.77	14.65	14.71	391848
2016-10-07	14.75	14.78	14.63	14.65	460517
2016-10-10	14.67	14.70	14.56	14.56	384564
2016-10-11	14.55	14.57	14.46	14.50	754410
2016-10-12	14.50	14.50	14.36	14.36	503252
2016-10-13	14.35	14.38	14.22	14.33	753609
2016-10-14	14.28	14.34	14.10	14.12	810159
2016-10-17	14.12	14.20	13.98	13.99	987622
2016-10-18	14.05	14.14	13.95	14.10	731585
2016-10-19	14.15	14.29	14.15	14.29	543242
2016-10-20	14.37	14.41	14.25	14.28	423858
2016-10-21	14.30	14.37	14.30	14.35	292812
2016-10-24	14.36	14.40	14.32	14.37	349609
2016-10-25	14.33	14.42	14.29	14.40	385572
2016-10-26	14.39	14.40	14.32	14.35	276878
2016-10-27	14.28	14.32	14.16	14.18	504576
2016-10-28	14.18	14.18	14.05	14.09	534001
2016-10-31	14.09	14.19	14.09	14.19	907300
2016-11-01	14.16	14.18	14.11	14.18	429895
2016-11-02	14.22	14.22	14.17	14.21	301007
2016-11-03	14.20	14.24	14.16	14.24	419016
2016-11-04	14.23	14.27	14.21	14.23	347084
2016-11-07	14.24	14.33	14.18	14.31	436160
2016-11-08	14.35	14.35	14.25	14.30	388710
2016-11-09	14.19	14.22	14.11	14.11	669669
2016-11-10	14.05	14.05	13.73	13.77	1322751
2016-11-11	13.70	13.84	13.62	13.72	758929
2016-11-14	13.63	13.72	13.30	13.57	1342560
2016-11-15	13.56	13.79	13.49	13.79	1205683
2016-11-16	13.78	13.87	13.66	13.72	602898
2016-11-17	13.55	13.71	13.50	13.50	669114
2016-11-18	13.56	13.60	13.44	13.47	700968
2016-11-21	13.46	13.60	13.46	13.56	508927
2016-11-22	13.62	13.68	13.51	13.52	587798
2016-11-23	13.43	13.56	13.41	13.54	584893
2016-11-25	13.55	13.57	13.51	13.55	181180
2016-11-28	13.57	13.65	13.49	13.54	559317
2016-11-29	13.56	13.57	13.45	13.47	518211
2016-11-30	13.40	13.49	13.35	13.44	910670
2016-12-01	13.41	13.43	13.28	13.29	820228
2016-12-02	13.31	13.33	13.25	13.29	597983
2016-12-05	13.27	13.40	13.26	13.38	883169
2016-12-06	13.35	13.54	13.35	13.54	1075857
2016-12-07	13.53	13.75	13.53	13.72	495607
2016-12-08	13.67	13.72	13.63	13.67	506816
2016-12-09	13.60	13.65	13.55	13.62	676058
2016-12-12	13.55	13.55	13.51	13.46	801983
2016-12-13	13.51	13.63	13.48	13.60	729409
2016-12-14	13.62	13.66	13.53	13.54	965016
2016-12-15	13.54	13.55	13.40	13.48	850179
2016-12-16	13.47	13.48	13.43	13.44	678998
2016-12-19	13.45	13.51	13.43	13.46	1392298
2016-12-20	13.39	13.45	13.36	13.41	729018
2016-12-21	13.39	13.50	13.39	13.48	895215
2016-12-22	13.47	13.57	13.46	13.53	749302
2016-12-23	13.55	13.59	13.54	13.56	746143
2016-12-27	13.63	13.73	13.60	13.72	1245248
2016-12-28	13.74	13.80	13.68	13.80	1000601
2016-12-29	13.80	13.99	13.80	13.94	1062233
2016-12-30	14.00	14.02	13.95	13.96	687459
2017-01-03	14.03	14.03	13.94	14.01	786674
2017-01-04	14.04	14.04	13.97	13.98	468718
2017-01-05	13.90	14.00	13.90	13.98	724099
2017-01-06	13.95	13.98	13.94	13.96	364629
2017-01-09	14.04	14.09	14.03	14.09	427239
2017-01-10	14.08	14.10	14.05	13.98	504660
2017-01-11	14.03	14.08	14.00	14.06	484824
2017-01-12	14.09	14.12	14.03	14.04	452226
2017-01-13	14.00	14.09	13.97	14.02	393532
2017-01-17	14.06	14.10	13.99	14.03	549482
2017-01-18	14.00	14.07	14.00	14.04	447282
2017-01-19	14.02	14.03	13.95	13.98	406580
2017-01-20	13.97	13.98	13.89	13.98	496972
2017-01-23	14.01	14.03	13.99	14.03	544638
2017-01-24	13.99	14.03	13.96	14.00	647242
2017-01-25	13.96	13.98	13.90	13.93	577864
2017-01-26	13.89	13.94	13.89	13.92	394278
2017-01-27	13.95	13.97	13.93	13.96	443064
2017-01-30	13.99	13.99	13.96	13.98	382190
2017-01-31	13.96	14.01	13.95	13.98	400924
2017-02-01	13.98	14.00	13.92	13.94	798083
2017-02-02	13.97	13.98	13.92	13.93	325648
2017-02-03	13.95	13.98	13.91	13.92	368500
2017-02-06	13.97	13.98	13.92	13.96	329301
2017-02-07	13.98	14.01	13.96	14.00	259489
2017-02-08	14.04	14.06	14.02	14.04	264846
2017-02-09	14.03	14.04	13.98	13.98	334490
2017-02-10	13.98	14.00	13.94	13.94	408206
2017-02-13	13.88	13.90	13.83	13.84	501445
2017-02-14	13.87	13.90	13.78	13.79	509508
2017-02-15	13.77	13.82	13.75	13.77	431900
2017-02-16	13.77	13.79	13.72	13.74	551201
2017-02-17	13.76	13.79	13.71	13.71	318245
2017-02-21	13.70	13.78	13.70	13.75	406903
2017-02-22	13.78	13.84	13.77	13.82	273673
2017-02-23	13.84	13.88	13.84	13.87	272412
2017-02-24	13.93	13.94	13.90	13.94	252389
2017-02-27	13.96	13.96	13.89	13.91	403523
2017-02-28	13.93	13.95	13.88	13.90	345920
2017-03-01	13.85	13.87	13.80	13.87	536789
2017-03-02	13.83	13.84	13.67	13.68	750298
2017-03-03	13.74	13.74	13.56	13.60	669642
2017-03-06	13.59	13.59	13.45	13.52	905439
2017-03-07	13.49	13.52	13.45	13.49	644146
2017-03-08	13.44	13.47	13.40	13.42	593290
2017-03-09	13.42	13.42	13.19	13.29	1243282
2017-03-10	13.30	13.38	13.26	13.36	903742
2017-03-13	13.28	13.34	13.24	13.27	346987
2017-03-14	13.25	13.28	13.22	13.28	382580
2017-03-15	13.27	13.39	13.24	13.36	562757
2017-03-16	13.37	13.39	13.25	13.29	594942
2017-03-17	13.30	13.37	13.28	13.37	346973
2017-03-20	13.36	13.46	13.36	13.46	459118
2017-03-21	13.46	13.48	13.41	13.44	591831
2017-03-22	13.48	13.54	13.46	13.54	604083
2017-03-23	13.55	13.59	13.53	13.56	666200
2017-03-24	13.57	13.67	13.57	13.65	526816
2017-03-27	13.65	13.70	13.65	13.68	268020
2017-03-28	13.68	13.70	13.65	13.68	277667
2017-03-29	13.66	13.72	13.66	13.72	357757
2017-03-30	13.71	13.72	13.68	13.68	294105
2017-03-31	13.67	13.71	13.67	13.69	248389
2017-04-03	13.71	13.79	13.70	13.72	313917
2017-04-04	13.68	13.71	13.65	13.66	516214
2017-04-05	13.65	13.69	13.65	13.68	193267
2017-04-06	13.69	13.71	13.66	13.70	323130
2017-04-07	13.76	13.76	13.70	13.73	249924
2017-04-10	13.73	13.82	13.73	13.74	475936
2017-04-11	13.76	13.79	13.73	13.76	357768
2017-04-12	13.77	13.86	13.75	13.83	503075
2017-04-13	13.89	13.89	13.84	13.87	279691
2017-04-17	13.85	13.89	13.85	13.87	355991
2017-04-18	13.89	13.93	13.87	13.91	404705
2017-04-19	13.90	13.91	13.88	13.89	211901
2017-04-20	13.88	13.91	13.86	13.89	342300
2017-04-21	13.89	13.92	13.87	13.88	283114
2017-04-24	13.86	13.87	13.82	13.86	248644
2017-04-25	13.82	13.82	13.76	13.77	385726
2017-04-26	13.77	13.80	13.76	13.80	310059
2017-04-27	13.79	13.83	13.78	13.82	154364
2017-04-28	13.79	13.84	13.79	13.83	265854
2017-05-01	13.86	13.87	13.80	13.84	429120
2017-05-02	13.84	13.87	13.83	13.87	243257
2017-05-03	13.89	13.90	13.86	13.90	265589
2017-05-04	13.87	13.90	13.81	13.90	280387
2017-05-05	13.89	13.91	13.87	13.89	283774
2017-05-08	13.86	13.88	13.83	13.84	333061
2017-05-09	13.82	13.84	13.79	13.82	275896
2017-05-10	13.80	13.83	13.77	13.75	287510
2017-05-11	13.75	13.80	13.73	13.74	237121
2017-05-12	13.78	13.87	13.78	13.85	391190
2017-05-15	13.87	13.91	13.86	13.89	331446
2017-05-16	13.88	13.92	13.87	13.88	294387
2017-05-17	13.90	13.95	13.90	13.93	378412
2017-05-18	13.91	13.99	13.90	13.90	248331
2017-05-19	13.89	13.91	13.86	13.88	143653
2017-05-22	13.87	13.93	13.86	13.90	249905
2017-05-23	13.92	13.97	13.89	13.93	294838
2017-05-24	13.95	13.97	13.93	13.95	251177
2017-05-25	13.95	13.97	13.94	13.94	187775
2017-05-26	13.98	14.02	13.96	14.00	537262
2017-05-30	14.00	14.03	13.99	14.01	263908
2017-05-31	14.01	14.08	14.01	14.07	349678
2017-06-01	14.10	14.11	14.06	14.09	270554
2017-06-02	14.12	14.15	14.08	14.12	355684
2017-06-05	14.12	14.14	14.03	14.06	670057
2017-06-06	14.09	14.11	14.06	14.08	536896
2017-06-07	14.08	14.12	14.07	14.10	275512
2017-06-08	14.11	14.15	14.09	14.12	425060
2017-06-09	14.10	14.14	14.06	14.09	443117
2017-06-12	14.09	14.10	14.05	14.03	232244
2017-06-13	14.02	14.10	13.99	14.10	290594
2017-06-14	14.11	14.15	14.06	14.08	386763
2017-06-15	14.06	14.12	14.06	14.12	261038
2017-06-16	14.13	14.15	14.10	14.13	222546
2017-06-19	14.11	14.14	14.07	14.07	239928
2017-06-20	14.07	14.13	14.07	14.11	237895
2017-06-21	14.11	14.14	14.11	14.12	248035
2017-06-22	14.15	14.16	14.13	14.15	188929
2017-06-23	14.16	14.16	14.12	14.16	279919
2017-06-26	14.17	14.18	14.14	14.14	326419
2017-06-27	14.15	14.15	14.10	14.11	235982
2017-06-28	14.13	14.14	14.09	14.13	242158
2017-06-29	14.10	14.10	14.00	14.03	454219
2017-06-30	14.03	14.05	13.93	14.04	443875
2017-07-03	14.08	14.09	14.04	14.06	249656
2017-07-05	14.06	14.12	14.01	14.12	247553
2017-07-06	14.06	14.08	14.04	14.07	296890
2017-07-07	14.02	14.09	14.00	14.09	242673
2017-07-10	14.09	14.18	14.08	14.16	408186
2017-07-11	14.15	14.18	14.13	14.11	394308
2017-07-12	14.13	14.17	14.09	14.13	384195
2017-07-13	14.11	14.16	14.10	14.11	356747
2017-07-14	14.13	14.21	14.13	14.21	968303
2017-07-17	14.20	14.24	14.18	14.19	210576
2017-07-18	14.21	14.24	14.20	14.20	213663
2017-07-19	14.19	14.26	14.19	14.20	358408
2017-07-20	14.22	14.24	14.18	14.22	283472
2017-07-21	14.22	14.24	14.21	14.24	213911
2017-07-24	14.25	14.25	14.21	14.23	258432
2017-07-25	14.22	14.23	14.17	14.20	203124
2017-07-26	14.18	14.24	14.18	14.23	346558
2017-07-27	14.22	14.24	14.19	14.20	313783
2017-07-28	14.19	14.32	14.19	14.32	229551
2017-07-31	14.28	14.36	14.28	14.33	408250
2017-08-01	14.35	14.39	14.31	14.33	361395
2017-08-02	14.35	14.40	14.34	14.36	377132
2017-08-03	14.36	14.39	14.34	14.37	592160
2017-08-04	14.38	14.38	14.27	14.31	448017
2017-08-07	14.28	14.35	14.28	14.33	285620
2017-08-08	14.29	14.34	14.24	14.24	366646
2017-08-09	14.26	14.30	14.16	14.20	392448
2017-08-10	14.19	14.23	14.09	14.09	649930
2017-08-11	14.04	14.22	14.00	14.19	426239
2017-08-14	14.19	14.23	14.17	14.18	231136
2017-08-15	14.15	14.19	14.12	14.16	266738
2017-08-16	14.15	14.20	14.13	14.20	270071
2017-08-17	14.19	14.24	14.19	14.24	240277
2017-08-18	14.23	14.29	14.20	14.29	289825
2017-08-21	14.29	14.30	14.26	14.28	228072
2017-08-22	14.29	14.31	14.26	14.28	295654
2017-08-23	14.27	14.30	14.27	14.30	169449
2017-08-24	14.28	14.31	14.25	14.25	218847
2017-08-25	14.29	14.30	14.25	14.26	257217
2017-08-28	14.26	14.32	14.26	14.32	227739
2017-08-29	14.32	14.37	14.32	14.37	252175
2017-08-30	14.34	14.36	14.29	14.32	416586
2017-08-31	14.32	14.35	14.31	14.33	234213
2017-09-01	14.35	14.37	14.32	14.35	248432
2017-09-05	14.35	14.36	14.27	14.32	502737
2017-09-06	14.34	14.35	14.29	14.30	208758
2017-09-07	14.31	14.40	14.31	14.40	509331
2017-09-08	14.40	14.43	14.37	14.43	267730
2017-09-11	14.44	14.44	14.40	14.44	276913
2017-09-12	14.44	14.45	14.42	14.45	212019
2017-09-13	14.45	14.46	14.41	14.39	258580
2017-09-14	14.39	14.39	14.32	14.35	273037
2017-09-15	14.35	14.41	14.32	14.38	398052
2017-09-18	14.34	14.39	14.33	14.37	690079
2017-09-19	14.37	14.45	14.35	14.38	589912
2017-09-20	14.40	14.40	14.26	14.28	277833
2017-09-21	14.25	14.29	14.17	14.19	443144
2017-09-22	14.20	14.25	14.18	14.24	350019
2017-09-25	14.25	14.28	14.23	14.25	251083
2017-09-26	14.26	14.29	14.22	14.24	402317
2017-09-27	14.17	14.20	14.15	14.19	456681
2017-09-28	14.14	14.21	14.09	14.20	231138
2017-09-29	14.24	14.25	14.16	14.19	243904
2017-10-02	14.21	14.22	14.14	14.16	333026
2017-10-03	14.18	14.18	14.10	14.12	301411
2017-10-04	14.07	14.13	14.07	14.13	370219
2017-10-05	14.14	14.16	14.12	14.16	270726
2017-10-06	14.13	14.16	14.08	14.16	328941
2017-10-09	14.12	14.16	14.12	14.15	2427119
2017-10-10	14.16	14.18	14.14	14.14	218694
2017-10-11	14.14	14.15	14.11	14.06	273015
2017-10-12	14.06	14.10	14.05	14.10	249876
2017-10-13	14.11	14.14	14.10	14.12	194338
2017-10-16	14.10	14.13	14.10	14.13	184499
2017-10-17	14.12	14.15	14.10	14.15	184810
2017-10-18	14.12	14.13	14.07	14.11	271299
2017-10-19	14.13	14.18	14.11	14.18	322948
2017-10-20	14.12	14.13	14.06	14.07	279389
2017-10-23	14.07	14.10	14.06	14.09	203079
2017-10-24	14.07	14.09	14.05	14.08	250940
2017-10-25	14.01	14.05	14.00	14.02	583135
2017-10-26	14.00	14.01	13.94	13.95	213091
2017-10-27	13.93	13.94	13.83	13.85	652906
2017-10-30	13.86	13.91	13.85	13.85	403219
2017-10-31	13.83	13.87	13.83	13.86	378929
2017-11-01	13.89	13.89	13.82	13.85	345191
2017-11-02	13.84	13.96	13.84	13.96	539086
2017-11-03	13.92	13.97	13.91	13.96	341381
2017-11-06	13.94	13.99	13.94	13.99	279933
2017-11-07	13.97	14.02	13.97	14.01	341924
2017-11-08	14.02	14.05	14.02	14.05	344488
2017-11-09	14.02	14.15	13.99	14.12	630106
2017-11-10	14.10	14.10	13.99	14.02	351258
2017-11-13	14.03	14.06	14.00	13.96	361532
2017-11-14	13.95	13.98	13.93	13.96	590458
2017-11-15	13.95	13.98	13.95	13.98	447921
2017-11-16	13.98	14.00	13.96	13.98	292834
2017-11-17	14.00	14.01	13.95	14.01	311885
2017-11-20	13.97	13.99	13.93	13.97	300825
2017-11-21	13.96	13.99	13.96	13.99	325795
2017-11-22	13.99	13.99	13.90	13.99	233762
2017-11-24	13.98	13.99	13.94	13.99	169779
2017-11-27	13.96	13.98	13.92	13.94	303427
2017-11-28	13.94	13.95	13.84	13.88	355826
2017-11-29	13.85	13.85	13.73	13.79	655979
2017-11-30	13.78	13.85	13.76	13.84	634719
2017-12-01	13.86	13.91	13.84	13.91	464786
2017-12-04	13.88	13.96	13.88	13.95	560043
2017-12-05	13.94	14.06	13.93	14.04	325594
2017-12-06	14.05	14.16	14.05	14.16	520608
2017-12-07	14.17	14.20	14.15	14.20	417208
2017-12-08	14.18	14.20	14.14	14.17	333899
2017-12-11	14.16	14.19	14.12	14.17	401812
2017-12-12	14.14	14.16	14.07	14.08	536020
2017-12-13	14.06	14.13	14.06	14.05	523490
2017-12-14	14.04	14.07	14.03	14.06	498476
2017-12-15	14.09	14.09	14.02	14.04	538743
2017-12-18	14.01	14.02	14.00	14.00	564760
2017-12-19	13.96	13.97	13.93	13.97	528074
2017-12-20	13.91	13.92	13.85	13.92	495535
2017-12-21	13.90	13.95	13.89	13.95	491714
2017-12-22	13.94	13.97	13.91	13.94	597378
2017-12-26	14.00	14.00	13.91	13.96	598323
2017-12-27	13.97	14.03	13.97	14.02	716572
2017-12-28	14.02	14.05	14.01	14.04	806901
2017-12-29	14.05	14.10	14.04	14.06	446537
2018-01-02	14.04	14.06	13.99	14.01	462376
2018-01-03	14.01	14.11	14.01	14.07	532069
2018-01-04	14.06	14.09	14.02	14.02	426675
2018-01-05	14.01	14.04	13.99	14.01	484139
2018-01-08	14.02	14.04	14.01	14.01	320882
2018-01-09	14.02	14.03	13.95	13.96	474956
2018-01-10	13.90	13.91	13.85	13.83	488154
2018-01-11	13.81	13.84	13.79	13.80	408412
2018-01-12	13.77	13.79	13.75	13.76	352236
2018-01-16	13.76	13.79	13.74	13.77	473658
2018-01-17	13.75	13.78	13.74	13.75	473243
2018-01-18	13.70	13.74	13.68	13.71	297927
2018-01-19	13.72	13.73	13.71	13.71	337775
2018-01-22	13.71	13.72	13.66	13.67	405914
2018-01-23	13.68	13.71	13.68	13.69	358250
2018-01-24	13.69	13.72	13.67	13.71	655451
2018-01-25	13.67	13.69	13.62	13.62	562812
2018-01-26	13.60	13.60	13.56	13.56	540247
2018-01-29	13.50	13.51	13.32	13.33	887451
2018-01-30	13.29	13.30	13.21	13.26	919084
2018-01-31	13.28	13.36	13.22	13.36	1287227
2018-02-01	13.35	13.38	13.28	13.35	491876
2018-02-02	13.28	13.33	13.24	13.28	865315
2018-02-05	13.24	13.26	13.17	13.25	824853
2018-02-06	13.16	13.31	13.11	13.27	512077
2018-02-07	13.23	13.34	13.23	13.31	705056
2018-02-08	13.28	13.32	13.24	13.32	337629
2018-02-09	13.26	13.29	13.20	13.20	690466
2018-02-12	13.20	13.23	13.18	13.21	449822
2018-02-13	13.20	13.36	13.20	13.29	365000
2018-02-14	13.30	13.35	13.24	13.28	516168
2018-02-15	13.27	13.31	13.25	13.29	368425
2018-02-16	13.30	13.32	13.26	13.31	445405
2018-02-20	13.30	13.31	13.28	13.31	358674
2018-02-21	13.32	13.32	13.25	13.25	482494
2018-02-22	13.26	13.27	13.13	13.15	433603
2018-02-23	13.20	13.22	13.14	13.16	417695
2018-02-26	13.18	13.21	13.15	13.18	731691
2018-02-27	13.21	13.23	13.14	13.17	360623
2018-02-28	13.19	13.19	13.13	13.17	373305
2018-03-01	13.17	13.18	13.11	13.16	322465
2018-03-02	13.13	13.15	13.10	13.15	405289
2018-03-05	13.16	13.18	13.11	13.14	264069
2018-03-06	13.14	13.18	13.10	13.11	276080
2018-03-07	13.13	13.14	13.09	13.12	311560
2018-03-08	13.12	13.16	13.10	13.12	347453
2018-03-09	13.10	13.14	13.08	13.10	470895
2018-03-12	13.10	13.14	13.08	13.10	364270
2018-03-13	13.11	13.14	13.11	13.06	372362
2018-03-14	13.06	13.11	13.04	13.08	312707
2018-03-15	13.07	13.09	13.03	13.05	603127
2018-03-16	13.03	13.06	13.02	13.03	233667
2018-03-19	13.02	13.02	12.96	12.99	439007
2018-03-20	12.97	13.00	12.95	12.96	344521
2018-03-21	12.96	12.98	12.92	12.98	452136
2018-03-22	12.96	13.02	12.96	12.99	299392
2018-03-23	12.96	12.99	12.96	12.96	265148
2018-03-26	12.94	13.00	12.94	12.98	417377
2018-03-27	13.00	13.02	12.97	13.00	317318
2018-03-28	13.01	13.06	13.00	13.03	403569
2018-03-29	13.04	13.14	13.04	13.14	384478
2018-04-02	13.16	13.17	13.12	13.16	368672
2018-04-03	13.16	13.18	13.06	13.08	406973
2018-04-04	13.08	13.13	13.08	13.11	280314
2018-04-05	13.08	13.12	13.07	13.11	296808
2018-04-06	13.16	13.17	13.13	13.15	126719
2018-04-09	13.12	13.17	13.12	13.16	259521
2018-04-10	13.14	13.19	13.10	13.10	286188
2018-04-11	13.13	13.19	13.13	13.12	286724
2018-04-12	13.12	13.12	13.08	13.08	250286
2018-04-13	13.07	13.10	13.06	13.10	159995
2018-04-16	13.08	13.20	13.07	13.14	299498
2018-04-17	13.11	13.18	13.11	13.12	303130
2018-04-18	13.10	13.12	13.07	13.09	326799
2018-04-19	13.03	13.07	13.02	13.07	325917
2018-04-20	13.06	13.09	13.05	13.07	224954
2018-04-23	13.05	13.06	13.03	13.04	235200
2018-04-24	13.05	13.05	13.01	13.04	244097
2018-04-25	13.00	13.02	12.95	12.96	290719
2018-04-26	12.97	13.00	12.96	13.00	314660
2018-04-27	12.99	13.04	12.99	13.02	248725
2018-04-30	13.03	13.06	13.01	13.04	315641
2018-05-01	13.05	13.09	13.02	13.08	283605
2018-05-02	13.06	13.12	13.06	13.11	347177
2018-05-03	13.11	13.17	13.11	13.15	239200
2018-05-04	13.16	13.20	13.16	13.20	151832
2018-05-07	13.20	13.21	13.17	13.17	174403
2018-05-08	13.18	13.20	13.18	13.19	339946
2018-05-09	13.17	13.22	13.17	13.21	231180
2018-05-10	13.23	13.26	13.21	13.23	249851
2018-05-11	13.23	13.25	13.19	13.19	331260
2018-05-14	13.17	13.18	13.15	13.17	293074
2018-05-15	13.13	13.17	13.10	13.11	317700
2018-05-16	13.09	13.13	13.07	13.07	383428
2018-05-17	13.08	13.09	13.01	13.03	319796
2018-05-18	13.03	13.07	13.02	13.07	257194
2018-05-21	13.05	13.07	13.03	13.05	245278
2018-05-22	13.06	13.07	13.04	13.06	236448
2018-05-23	13.08	13.13	13.07	13.12	269667
2018-05-24	13.13	13.15	13.12	13.14	320330
2018-05-25	13.16	13.20	13.16	13.18	171870
2018-05-29	13.20	13.25	13.20	13.21	331385
2018-05-30	13.19	13.25	13.19	13.24	317957
2018-05-31	13.23	13.27	13.21	13.27	317647
2018-06-01	13.28	13.29	13.23	13.28	271501
2018-06-04	13.28	13.29	13.24	13.25	263999
2018-06-05	13.23	13.26	13.22	13.24	264378
2018-06-06	13.22	13.23	13.19	13.20	203781
2018-06-07	13.21	13.24	13.17	13.24	389425
2018-06-08	13.21	13.27	13.19	13.25	213406
2018-06-11	13.25	13.27	13.24	13.27	220393
2018-06-12	13.25	13.28	13.24	13.26	272407
2018-06-13	13.27	13.28	13.23	13.17	244099
2018-06-14	13.21	13.21	13.15	13.15	217406
2018-06-15	13.16	13.20	13.16	13.18	124971
2018-06-18	13.17	13.18	13.16	13.17	296888
2018-06-19	13.18	13.20	13.17	13.19	179337
2018-06-20	13.19	13.21	13.18	13.19	199475
2018-06-21	13.19	13.24	13.18	13.24	570646
2018-06-22	13.22	13.26	13.22	13.22	222839
2018-06-25	13.24	13.25	13.22	13.23	248460
2018-06-26	13.23	13.26	13.21	13.23	242990
2018-06-27	13.23	13.27	13.23	13.24	243559
2018-06-28	13.24	13.35	13.23	13.30	254161
2018-06-29	13.33	13.36	13.30	13.30	254960
2018-07-02	13.33	13.37	13.29	13.29	315568
2018-07-03	13.31	13.35	13.31	13.32	139445
2018-07-05	13.31	13.33	13.29	13.30	203087
2018-07-06	13.29	13.34	13.25	13.28	270306
2018-07-09	13.25	13.29	13.24	13.25	202411
2018-07-10	13.24	13.31	13.24	13.27	386831
2018-07-11	13.29	13.33	13.25	13.27	322190
2018-07-12	13.25	13.26	13.23	13.26	238857
2018-07-13	13.25	13.27	13.23	13.25	145607
2018-07-16	13.25	13.29	13.20	13.21	244642
2018-07-17	13.21	13.25	13.21	13.23	226825
2018-07-18	13.23	13.28	13.23	13.27	394520
2018-07-19	13.26	13.30	13.24	13.29	199719
2018-07-20	13.26	13.29	13.26	13.27	128642
2018-07-23	13.25	13.29	13.25	13.28	177794
2018-07-24	13.27	13.30	13.26	13.29	181122
2018-07-25	13.27	13.28	13.25	13.25	149083
2018-07-26	13.25	13.25	13.21	13.21	264163
2018-07-27	13.25	13.26	13.20	13.22	236221
2018-07-30	13.24	13.24	13.16	13.23	337094
2018-07-31	13.21	13.24	13.20	13.22	666028
2018-08-01	13.22	13.25	13.18	13.18	407545
2018-08-02	13.18	13.22	13.18	13.20	446528
2018-08-03	13.21	13.23	13.17	13.18	352910
2018-08-06	13.18	13.27	13.18	13.27	373369
2018-08-07	13.23	13.26	13.23	13.25	253070
2018-08-08	13.23	13.25	13.23	13.23	257214
2018-08-09	13.24	13.24	13.18	13.22	285189
2018-08-10	13.23	13.25	13.22	13.24	183292
2018-08-13	13.20	13.24	13.20	13.16	248756
2018-08-14	13.17	13.23	13.17	13.20	202449
2018-08-15	13.19	13.26	13.19	13.24	237264
2018-08-16	13.24	13.24	13.16	13.17	321588
2018-08-17	13.20	13.21	13.17	13.21	187383
2018-08-20	13.21	13.24	13.20	13.24	198072
2018-08-21	13.21	13.22	13.19	13.19	333889
2018-08-22	13.20	13.20	13.17	13.17	209900
2018-08-23	13.18	13.23	13.18	13.21	328415
2018-08-24	13.22	13.22	13.17	13.18	191190
2018-08-27	13.17	13.20	13.17	13.19	239689
2018-08-28	13.19	13.20	13.18	13.20	152245
2018-08-29	13.18	13.21	13.18	13.21	255912
2018-08-30	13.22	13.23	13.17	13.19	324082
2018-08-31	13.20	13.23	13.20	13.20	216507
2018-09-04	13.22	13.24	13.19	13.21	368483
2018-09-05	13.20	13.20	13.16	13.19	223263
2018-09-06	13.16	13.17	13.15	13.16	233136
2018-09-07	13.13	13.15	13.12	13.15	187616
2018-09-10	13.14	13.24	13.14	13.21	285339
2018-09-11	13.21	13.22	13.17	13.17	192173
2018-09-12	13.12	13.15	13.11	13.08	375504
2018-09-13	13.09	13.11	13.08	13.09	191486
2018-09-14	13.06	13.08	13.02	13.03	274453
2018-09-17	13.01	13.01	12.95	12.95	362656
2018-09-18	12.95	12.95	12.88	12.88	260135
2018-09-19	12.87	12.90	12.82	12.83	288354
2018-09-20	12.83	12.85	12.75	12.81	456301
2018-09-21	12.80	12.80	12.75	12.76	304552
2018-09-24	12.75	12.77	12.72	12.75	495166
2018-09-25	12.75	12.78	12.72	12.77	405185
2018-09-26	12.77	12.81	12.74	12.78	321202
2018-09-27	12.77	12.85	12.77	12.79	346455
2018-09-28	12.81	12.83	12.78	12.79	328971
2018-10-01	12.79	12.81	12.76	12.77	252653
2018-10-02	12.80	12.81	12.73	12.73	369777
2018-10-03	12.70	12.73	12.66	12.66	633323
2018-10-04	12.64	12.64	12.51	12.63	837322
2018-10-05	12.57	12.71	12.57	12.68	1092256
2018-10-08	12.68	12.68	12.61	12.63	780564
2018-10-09	12.63	12.65	12.54	12.56	597375
2018-10-10	12.50	12.51	12.42	12.45	617539
2018-10-11	12.45	12.48	12.42	12.42	519325
2018-10-12	12.42	12.46	12.38	12.40	301114
2018-10-15	12.40	12.45	12.38	12.42	558689
2018-10-16	12.45	12.51	12.44	12.47	356976
2018-10-17	12.47	12.51	12.40	12.42	637252
2018-10-18	12.35	12.42	12.35	12.39	713073
2018-10-19	12.38	12.44	12.34	12.41	577129
2018-10-22	12.39	12.44	12.38	12.42	408931
2018-10-23	12.41	12.45	12.39	12.42	577847
2018-10-24	12.44	12.48	12.38	12.39	393550
2018-10-25	12.39	12.42	12.35	12.41	1342673
2018-10-26	12.41	12.44	12.32	12.34	821414
2018-10-29	12.32	12.36	12.26	12.33	432580
2018-10-30	12.25	12.37	12.24	12.36	408457
2018-10-31	12.36	12.41	12.32	12.41	557679
2018-11-01	12.37	12.43	12.35	12.41	725182
2018-11-02	12.36	12.40	12.35	12.36	476291
2018-11-05	12.35	12.41	12.34	12.39	492616
2018-11-06	12.36	12.46	12.36	12.38	439440
2018-11-07	12.38	12.50	12.38	12.48	596409
2018-11-08	12.44	12.56	12.43	12.56	491923
2018-11-09	12.55	12.62	12.50	12.61	502811
2018-11-12	12.59	12.67	12.58	12.63	569942
2018-11-13	12.66	12.76	12.62	12.61	532400
2018-11-14	12.61	12.64	12.53	12.60	472965
2018-11-15	12.58	12.60	12.54	12.54	311967
2018-11-16	12.53	12.55	12.52	12.54	362028
2018-11-19	12.55	12.56	12.50	12.51	430914
2018-11-20	12.43	12.48	12.38	12.41	441609
2018-11-21	12.38	12.44	12.34	12.35	478322
2018-11-23	12.37	12.37	12.32	12.34	352237
2018-11-26	12.34	12.34	12.30	12.30	1481516
2018-11-27	12.30	12.35	12.30	12.31	770814
2018-11-28	12.31	12.45	12.31	12.43	912107
2018-11-29	12.45	12.55	12.45	12.49	712154
2018-11-30	12.50	12.60	12.49	12.59	794548
2018-12-03	12.65	12.69	12.59	12.64	552631
2018-12-04	12.68	12.75	12.67	12.71	700979
2018-12-06	12.70	12.74	12.69	12.69	972414
2018-12-07	12.66	12.72	12.65	12.65	689191
2018-12-10	12.68	12.70	12.62	12.66	793518
2018-12-11	12.63	12.69	12.61	12.63	1859762
2018-12-12	12.63	12.65	12.62	12.59	912138
2018-12-13	12.58	12.59	12.52	12.53	861292
2018-12-14	12.52	12.55	12.45	12.49	847365
2018-12-17	12.49	12.51	12.42	12.43	1282839
2018-12-18	12.43	12.51	12.43	12.48	1208221
2018-12-19	12.48	12.56	12.46	12.54	975163
2018-12-20	12.55	12.59	12.48	12.51	1096054
2018-12-21	12.42	12.63	12.42	12.56	1106548
2018-12-24	12.55	12.58	12.52	12.56	587889
2018-12-26	12.52	12.56	12.42	12.49	1277997
2018-12-27	12.47	12.55	12.47	12.52	1231117
2018-12-28	12.48	12.54	12.46	12.50	1487403
2018-12-31	12.52	12.56	12.48	12.54	1542154
2019-01-02	12.54	12.74	12.54	12.73	541974
2019-01-03	12.75	12.85	12.75	12.83	684717
2019-01-04	12.80	12.85	12.72	12.82	648157
2019-01-07	12.82	12.92	12.80	12.82	1097979
2019-01-08	12.83	12.92	12.83	12.92	525953
2019-01-09	12.89	12.94	12.86	12.87	848639
2019-01-10	12.87	13.02	12.87	13.01	981173
2019-01-11	13.01	13.12	13.00	13.10	729607
2019-01-14	13.05	13.06	12.99	13.01	409360
2019-01-15	12.99	13.06	12.99	13.00	317961
2019-01-16	13.01	13.05	12.99	13.00	403930
2019-01-17	13.01	13.02	12.97	12.99	441174
2019-01-18	12.98	13.02	12.98	12.98	237821
2019-01-22	12.99	13.04	12.99	13.04	593354
2019-01-23	13.02	13.05	13.01	13.03	477205
2019-01-24	13.05	13.13	13.05	13.11	339473
2019-01-25	13.10	13.13	13.10	13.11	325029
2019-01-28	13.10	13.12	13.02	13.02	471994
2019-01-29	13.02	13.06	13.01	13.05	332223
2019-01-30	13.06	13.12	13.04	13.07	393482
2019-01-31	13.07	13.17	13.07	13.15	834173
2019-02-01	13.14	13.23	13.14	13.22	548267
2019-02-04	13.21	13.24	13.18	13.21	797139
2019-02-05	13.20	13.24	13.18	13.23	341865
2019-02-06	13.23	13.27	13.21	13.22	330237
2019-02-07	13.22	13.25	13.20	13.22	402803
2019-02-08	13.25	13.28	13.23	13.27	269547
2019-02-11	13.27	13.29	13.24	13.25	448300
2019-02-12	13.24	13.28	13.24	13.26	220949
2019-02-13	13.24	13.29	13.22	13.23	395859
2019-02-14	13.22	13.33	13.22	13.30	652506
2019-02-15	13.27	13.29	13.23	13.25	337249
2019-02-19	13.29	13.30	13.26	13.27	275338
2019-02-20	13.27	13.36	13.27	13.33	512062
2019-02-21	13.27	13.33	13.27	13.32	642575
2019-02-22	13.33	13.35	13.29	13.32	238318
2019-02-25	13.31	13.35	13.28	13.30	305737
2019-02-26	13.30	13.36	13.30	13.33	194826
2019-02-27	13.33	13.38	13.32	13.37	306663
2019-02-28	13.35	13.39	13.34	13.39	294024
2019-03-01	13.41	13.41	13.38	13.40	303642
2019-03-04	13.40	13.44	13.39	13.42	275047
2019-03-05	13.42	13.43	13.38	13.43	347070
2019-03-06	13.43	13.46	13.42	13.42	274147
2019-03-07	13.42	13.48	13.42	13.47	453515
2019-03-08	13.44	13.47	13.38	13.38	304326
2019-03-11	13.41	13.44	13.40	13.43	296690
2019-03-12	13.41	13.46	13.41	13.46	216856
2019-03-13	13.44	13.52	13.44	13.44	426881
2019-03-14	13.47	13.47	13.35	13.36	345594
2019-03-15	13.36	13.38	13.29	13.29	319065
2019-03-18	13.29	13.33	13.28	13.32	171847
2019-03-19	13.36	13.39	13.30	13.38	368332
2019-03-20	13.39	13.44	13.38	13.43	307637
2019-03-21	13.44	13.47	13.43	13.45	396950
2019-03-22	13.48	13.53	13.46	13.53	468373
2019-03-25	13.54	13.56	13.53	13.55	356887
2019-03-26	13.55	13.59	13.54	13.57	414313
2019-03-27	13.58	13.63	13.57	13.58	414838
2019-03-28	13.59	13.62	13.57	13.57	310323
2019-03-29	13.57	13.59	13.54	13.57	339606
2019-04-01	13.60	13.61	13.56	13.58	386689
2019-04-02	13.62	13.62	13.56	13.60	417449
2019-04-03	13.60	13.60	13.55	13.58	534147
2019-04-04	13.59	13.63	13.54	13.54	632375
2019-04-05	13.52	13.55	13.45	13.45	576345
2019-04-08	13.48	13.50	13.44	13.45	374254
2019-04-09	13.47	13.50	13.46	13.47	438530
2019-04-10	13.49	13.51	13.47	13.49	470445
2019-04-11	13.49	13.50	13.46	13.44	559179
2019-04-12	13.41	13.43	13.35	13.35	415571
2019-04-15	13.36	13.39	13.35	13.37	392135
2019-04-16	13.35	13.35	13.21	13.23	660652
2019-04-17	13.23	13.29	13.22	13.27	530314
2019-04-18	13.27	13.31	13.22	13.22	508869
2019-04-22	13.22	13.25	13.16	13.18	663763
2019-04-23	13.18	13.25	13.18	13.24	442201
2019-04-24	13.27	13.33	13.27	13.30	619100
2019-04-25	13.31	13.45	13.31	13.42	721209
2019-04-26	13.42	13.48	13.41	13.47	546919
2019-04-29	13.51	13.55	13.47	13.54	394497
2019-04-30	13.57	13.59	13.53	13.57	730930
2019-05-01	13.62	13.70	13.59	13.70	675546
2019-05-02	13.72	13.72	13.62	13.70	364632
2019-05-03	13.74	13.80	13.71	13.74	517428
2019-05-06	13.76	13.79	13.73	13.75	281519
2019-05-07	13.76	13.80	13.76	13.79	299109
2019-05-08	13.80	13.83	13.79	13.82	314732
2019-05-09	13.83	13.84	13.79	13.80	269333
2019-05-10	13.80	13.84	13.79	13.81	211288
2019-05-13	13.81	13.87	13.81	13.81	302893
2019-05-14	13.77	13.82	13.72	13.78	229991
2019-05-15	13.82	13.85	13.77	13.79	254562
2019-05-16	13.79	13.81	13.77	13.79	307179
2019-05-17	13.80	13.86	13.79	13.80	457840
2019-05-20	13.82	13.82	13.74	13.74	337914
2019-05-21	13.75	13.78	13.67	13.68	361417
2019-05-22	13.70	13.72	13.68	13.68	298180
2019-05-23	13.69	13.72	13.68	13.69	300595
2019-05-24	13.70	13.74	13.68	13.72	293539
2019-05-28	13.75	13.77	13.73	13.75	504357
2019-05-29	13.77	13.80	13.68	13.68	479352
2019-05-30	13.72	13.72	13.67	13.69	424323
2019-05-31	13.72	13.74	13.69	13.72	401261
2019-06-03	13.75	13.81	13.75	13.79	429361
2019-06-04	13.82	13.82	13.74	13.74	422343
2019-06-05	13.75	13.78	13.69	13.71	360070
2019-06-06	13.73	13.76	13.72	13.73	347701
2019-06-07	13.78	13.85	13.78	13.83	301006
2019-06-10	13.77	13.88	13.77	13.87	290286
2019-06-11	13.87	13.88	13.84	13.85	232626
2019-06-12	13.85	13.87	13.82	13.79	413103
2019-06-13	13.77	13.81	13.73	13.80	312179
2019-06-14	13.80	13.82	13.78	13.81	303800
2019-06-17	13.85	13.86	13.80	13.80	516054
2019-06-18	13.82	13.84	13.77	13.77	473062
2019-06-19	13.75	13.80	13.75	13.78	310526
2019-06-20	13.78	13.85	13.78	13.80	362158
2019-06-21	13.83	13.84	13.80	13.81	313928
2019-06-24	13.84	13.90	13.84	13.89	370570
2019-06-25	13.90	13.93	13.90	13.92	336536
2019-06-26	13.93	13.93	13.88	13.91	248070
2019-06-27	13.93	13.98	13.93	13.97	650085
2019-06-28	13.99	14.00	13.96	14.00	381141
2019-07-01	14.04	14.05	13.98	14.00	351582
2019-07-02	14.02	14.04	14.01	14.04	330403
2019-07-03	14.05	14.07	14.04	14.07	171040
2019-07-05	14.05	14.05	13.98	14.01	219160
2019-07-08	14.01	14.07	14.01	14.02	289660
2019-07-09	14.03	14.09	14.03	14.05	232728
2019-07-10	14.11	14.14	14.08	14.14	425336
2019-07-11	14.15	14.18	14.14	14.10	419812
2019-07-12	14.10	14.16	14.09	14.15	272562
2019-07-15	14.14	14.19	14.12	14.18	273831
2019-07-16	14.17	14.18	14.14	14.17	270115
2019-07-17	14.17	14.22	14.15	14.21	625921
2019-07-18	14.21	14.22	14.19	14.22	235056
2019-07-19	14.23	14.24	14.20	14.23	265860
2019-07-22	14.22	14.27	14.22	14.27	324453
2019-07-23	14.27	14.28	14.25	14.27	325090
2019-07-24	14.28	14.30	14.27	14.28	405097
2019-07-25	14.29	14.29	14.23	14.24	456095
2019-07-26	14.25	14.28	14.23	14.27	565166
2019-07-29	14.25	14.36	14.25	14.33	401908
2019-07-30	14.31	14.35	14.31	14.34	1713253
2019-07-31	14.32	14.38	14.32	14.38	466799
2019-08-01	14.42	14.42	14.33	14.39	1071664
2019-08-02	14.37	14.41	14.37	14.38	325749
2019-08-05	14.38	14.44	14.38	14.40	417057
2019-08-06	14.38	14.41	14.37	14.40	434668
2019-08-07	14.40	14.48	14.40	14.47	431615
2019-08-08	14.48	14.54	14.44	14.54	381698
2019-08-09	14.54	14.56	14.51	14.54	292975
2019-08-12	14.57	14.60	14.57	14.59	214363
2019-08-13	14.59	14.61	14.54	14.49	588095
2019-08-14	14.50	14.57	14.48	14.48	507907
2019-08-15	14.50	14.54	14.50	14.51	214442
2019-08-16	14.52	14.52	14.49	14.50	330005
2019-08-19	14.51	14.53	14.46	14.50	411776
2019-08-20	14.53	14.54	14.50	14.51	372242
2019-08-21	14.50	14.54	14.48	14.51	437378
2019-08-22	14.52	14.52	14.50	14.50	310871
2019-08-23	14.51	14.54	14.47	14.49	357196
2019-08-26	14.51	14.52	14.49	14.51	211352
2019-08-27	14.52	14.54	14.51	14.52	442692
2019-08-28	14.56	14.56	14.52	14.54	399757
2019-08-29	14.55	14.57	14.53	14.57	452656
2019-08-30	14.54	14.58	14.52	14.55	595116
2019-09-03	14.60	14.64	14.60	14.64	478515
2019-09-04	14.66	14.66	14.62	14.65	417599
2019-09-05	14.67	14.67	14.51	14.60	974009
2019-09-06	14.61	14.63	14.58	14.60	434763
2019-09-09	14.55	14.57	14.50	14.52	571405
2019-09-10	14.51	14.53	14.48	14.50	502117
2019-09-11	14.47	14.52	14.44	14.41	872981
2019-09-12	14.41	14.42	14.23	14.24	1087256
2019-09-13	14.19	14.20	14.04	14.07	1272535
2019-09-16	14.11	14.13	13.99	14.06	944757
2019-09-17	14.08	14.14	14.06	14.10	422463
2019-09-18	14.13	14.21	14.13	14.19	576144
2019-09-19	14.25	14.28	14.23	14.23	413465
2019-09-20	14.26	14.31	14.26	14.26	337319
2019-09-23	14.27	14.35	14.27	14.30	379918
2019-09-24	14.33	14.35	14.30	14.33	460755
2019-09-25	14.33	14.34	14.27	14.27	325880
2019-09-26	14.30	14.35	14.30	14.33	319581
2019-09-27	14.32	14.37	14.30	14.35	327673
2019-09-30	14.37	14.38	14.33	14.36	365670
2019-10-01	14.34	14.41	14.30	14.40	543979
2019-10-02	14.41	14.44	14.40	14.43	486675
2019-10-03	14.44	14.49	14.43	14.48	481001
2019-10-04	14.47	14.51	14.47	14.51	421178
2019-10-07	14.51	14.52	14.42	14.43	456846
2019-10-08	14.48	14.51	14.45	14.48	304486
2019-10-09	14.51	14.53	14.50	14.50	241122
2019-10-10	14.49	14.49	14.45	14.44	261236
2019-10-11	14.40	14.41	14.34	14.36	503539
2019-10-14	14.37	14.45	14.37	14.44	336553
2019-10-15	14.40	14.42	14.39	14.41	304762
2019-10-16	14.39	14.43	14.39	14.42	242460
2019-10-17	14.42	14.42	14.34	14.34	396078
2019-10-18	14.35	14.39	14.32	14.35	268642
2019-10-21	14.32	14.33	14.21	14.31	368507
2019-10-22	14.31	14.41	14.30	14.40	299152
2019-10-23	14.40	14.43	14.35	14.38	347348
2019-10-24	14.38	14.42	14.35	14.37	351465
2019-10-25	14.37	14.38	14.31	14.32	258605
2019-10-28	14.26	14.28	14.18	14.20	340123
2019-10-29	14.21	14.31	14.18	14.31	377205
2019-10-30	14.29	14.39	14.29	14.34	424903
2019-10-31	14.40	14.43	14.36	14.42	336834
2019-11-01	14.48	14.51	14.42	14.44	454083
2019-11-04	14.41	14.46	14.40	14.46	594421
2019-11-05	14.39	14.45	14.38	14.44	268449
2019-11-06	14.46	14.50	14.45	14.48	448711
2019-11-07	14.43	14.43	14.36	14.40	362167
2019-11-08	14.34	14.42	14.33	14.42	238155
2019-11-11	14.43	14.44	14.36	14.37	331774
2019-11-12	14.37	14.38	14.31	14.31	456570
2019-11-13	14.34	14.40	14.31	14.34	450664
2019-11-14	14.36	14.38	14.30	14.37	468902
2019-11-15	14.36	14.39	14.33	14.38	289266
2019-11-18	14.37	14.40	14.33	14.40	297077
2019-11-19	14.42	14.44	14.38	14.43	301679
2019-11-20	14.44	14.49	14.43	14.48	252766
2019-11-21	14.49	14.50	14.42	14.43	243652
2019-11-22	14.43	14.47	14.42	14.43	155655
2019-11-25	14.43	14.52	14.43	14.49	260200
2019-11-26	14.49	14.49	14.41	14.42	415042
2019-11-27	14.42	14.45	14.40	14.40	423194
2019-11-29	14.40	14.44	14.40	14.44	119870
2019-12-02	14.40	14.46	14.39	14.46	432831
2019-12-03	14.47	14.55	14.46	14.53	395370
2019-12-04	14.52	14.60	14.51	14.60	657263
2019-12-05	14.58	14.60	14.56	14.59	269713
2019-12-06	14.57	14.61	14.54	14.60	320787
2019-12-09	14.60	14.62	14.58	14.61	223970
2019-12-10	14.59	14.61	14.58	14.60	254531
2019-12-11	14.65	14.65	14.58	14.57	354326
2019-12-12	14.59	14.59	14.47	14.49	390924
2019-12-13	14.49	14.58	14.49	14.57	506418
2019-12-16	14.55	14.58	14.53	14.56	307753
2019-12-17	14.57	14.59	14.55	14.58	282217
2019-12-18	14.59	14.60	14.57	14.58	435341
2019-12-19	14.57	14.60	14.57	14.57	278827
2019-12-20	14.57	14.59	14.55	14.59	299866
2019-12-23	14.59	14.60	14.57	14.59	168871
2019-12-24	14.59	14.60	14.58	14.60	69170
2019-12-26	14.60	14.60	14.58	14.60	146578
2019-12-27	14.60	14.63	14.59	14.63	258508
2019-12-30	14.63	14.65	14.59	14.61	287148
2019-12-31	14.63	14.63	14.59	14.60	245540
2020-01-02	14.62	14.63	14.53	14.55	699615
2020-01-03	14.58	14.65	14.54	14.65	340632
2020-01-06	14.68	14.68	14.62	14.65	420794
2020-01-07	14.66	14.72	14.65	14.69	297182
2020-01-08	14.72	14.72	14.64	14.65	436246
2020-01-09	14.67	14.74	14.65	14.72	335908
2020-01-10	14.74	14.76	14.74	14.76	279997
2020-01-13	14.72	14.78	14.72	14.73	438800
2020-01-14	14.73	14.74	14.70	14.72	260422
2020-01-15	14.72	14.76	14.72	14.74	266196
2020-01-16	14.76	14.77	14.74	14.77	439629
2020-01-17	14.76	14.78	14.75	14.75	707872
2020-01-21	14.78	14.82	14.78	14.80	278064
2020-01-22	14.81	14.83	14.78	14.82	404043
2020-01-23	14.81	14.85	14.80	14.85	213180
2020-01-24	14.87	14.91	14.85	14.88	607509
2020-01-27	14.91	14.93	14.88	14.93	309827
2020-01-28	14.90	14.95	14.90	14.95	303473
2020-01-29	14.95	15.00	14.95	14.99	281624
2020-01-30	15.00	15.01	14.98	14.99	591017
2020-01-31	15.05	15.05	15.01	15.02	320875
2020-02-03	15.02	15.04	15.01	15.02	529932
2020-02-04	15.01	15.02	14.98	15.01	304809
2020-02-05	15.01	15.04	15.00	15.01	280452
2020-02-06	15.02	15.05	14.97	14.98	499939
2020-02-07	15.01	15.02	14.94	15.02	328864
2020-02-10	15.00	15.02	14.98	15.01	332424
2020-02-11	15.01	15.04	15.00	15.00	1108559
2020-02-12	15.00	15.02	14.97	14.98	799309
2020-02-13	14.99	15.00	14.91	14.94	559204
2020-02-14	14.95	14.97	14.91	14.96	386400
2020-02-18	14.96	14.97	14.93	14.94	626331
2020-02-19	14.94	14.96	14.93	14.96	290268
2020-02-20	14.99	15.00	14.97	14.98	485819
2020-02-21	14.99	15.04	14.98	15.04	430455
2020-02-24	15.06	15.12	15.05	15.06	483486
2020-02-25	15.05	15.11	15.03	15.09	499747
2020-02-26	15.03	15.07	14.98	15.02	426704
2020-02-27	14.98	15.00	14.90	14.91	851735
2020-02-28	14.90	14.95	14.63	14.86	2337222
2020-03-02	14.91	15.02	14.85	15.01	496182
2020-03-03	14.97	15.12	14.97	15.06	716705
2020-03-04	15.09	15.10	15.00	15.08	319459
2020-03-05	15.07	15.12	15.05	15.07	379773
2020-03-06	15.07	15.26	15.07	15.26	2003919
2020-03-09	15.08	15.21	14.98	15.06	2922028
2020-03-10	15.05	15.06	14.89	14.91	1289170
2020-03-11	14.85	14.85	14.20	14.33	1718303
2020-03-12	12.25	13.56	12.12	13.28	1929876
2020-03-13	13.50	13.80	13.35	13.71	1015150
2020-03-16	13.21	13.26	12.06	13.19	1897903
2020-03-17	12.98	13.30	12.86	13.25	1572266
2020-03-18	12.59	12.77	10.84	11.34	2212370
2020-03-19	11.00	11.99	10.75	11.98	1508667
2020-03-20	11.98	12.89	11.73	12.21	1315495
2020-03-23	12.20	12.20	11.41	11.74	1371704
2020-03-24	11.93	12.13	11.77	12.01	1946602
2020-03-25	12.10	13.05	12.02	12.94	1037638
2020-03-26	13.07	13.70	13.01	13.67	937831
2020-03-27	13.47	13.67	13.30	13.43	834436
2020-03-30	13.48	13.99	13.43	13.92	829682
2020-03-31	13.78	13.97	13.68	13.74	875085
2020-04-01	13.60	13.61	13.04	13.09	1226792
2020-04-02	12.88	13.10	12.83	13.05	469142
2020-04-03	12.91	13.01	12.79	12.84	480841
2020-04-06	13.01	13.17	12.98	13.02	543625
2020-04-07	13.17	13.36	13.17	13.23	701927
2020-04-08	13.33	13.52	13.26	13.52	503894
2020-04-09	13.62	13.98	13.62	13.95	1072471
2020-04-13	13.90	13.96	13.72	13.88	547024
2020-04-14	14.00	14.02	13.94	14.02	337188
2020-04-15	13.91	13.98	13.77	13.97	335093
2020-04-16	13.98	14.00	13.67	13.75	511849
2020-04-17	13.87	13.91	13.74	13.85	470057
2020-04-20	13.80	13.83	13.69	13.82	492346
2020-04-21	13.70	13.78	13.62	13.72	365568
2020-04-22	13.76	13.77	13.57	13.62	494040
2020-04-23	13.56	13.63	13.45	13.51	953157
2020-04-24	13.51	13.51	13.13	13.15	1010338
2020-04-27	13.05	13.09	12.74	12.79	1423338
2020-04-28	12.90	12.90	12.75	12.82	1023625
2020-04-29	12.90	13.10	12.85	12.96	906080
2020-04-30	12.86	13.06	12.82	13.05	892206
2020-05-01	13.04	13.13	13.02	13.11	383788
2020-05-04	13.13	13.31	13.09	13.20	407646
2020-05-05	13.28	13.34	13.24	13.27	408332
2020-05-06	13.28	13.36	13.24	13.32	234405
2020-05-07	13.35	13.45	13.34	13.44	298452
2020-05-08	13.48	13.53	13.43	13.50	363044
2020-05-11	13.52	13.60	13.48	13.50	435478
2020-05-12	13.53	13.58	13.48	13.51	293796
2020-05-13	13.53	13.57	13.30	13.29	689139
2020-05-14	13.22	13.33	13.13	13.31	469916
2020-05-15	13.29	13.39	13.28	13.30	243440
2020-05-18	13.35	13.40	13.28	13.32	296443
2020-05-19	13.34	13.37	13.29	13.35	385346
2020-05-20	13.40	13.47	13.39	13.42	606638
2020-05-21	13.45	13.50	13.42	13.49	326421
2020-05-22	13.52	13.58	13.51	13.56	351725
2020-05-26	13.60	13.72	13.57	13.69	389407
2020-05-27	13.73	13.77	13.69	13.71	614656
2020-05-28	13.77	13.89	13.74	13.88	583212
2020-05-29	13.90	14.02	13.90	13.99	588023
2020-06-01	14.05	14.06	14.01	14.03	402613
2020-06-02	14.03	14.09	14.01	14.06	433244
2020-06-03	14.08	14.10	14.00	14.01	512458
2020-06-04	14.00	14.05	13.96	13.97	250988
2020-06-05	14.01	14.04	14.00	14.03	285148
2020-06-08	14.02	14.08	14.01	14.05	355524
2020-06-09	14.07	14.09	14.04	14.07	339246
2020-06-10	14.10	14.11	14.07	14.10	301765
2020-06-11	14.03	14.06	13.90	13.92	400513
2020-06-12	13.95	14.04	13.95	14.03	309449
2020-06-15	13.96	14.08	13.92	14.06	264351
2020-06-16	14.09	14.14	14.06	14.06	244388
2020-06-17	14.06	14.14	14.02	14.05	185036
2020-06-18	14.04	14.07	13.96	13.98	293090
2020-06-19	14.00	14.03	13.95	13.98	158705
2020-06-22	14.00	14.06	13.96	14.06	347113
2020-06-23	14.01	14.12	14.01	14.07	637756
2020-06-24	14.05	14.07	13.95	14.02	950495
2020-06-25	14.07	14.07	13.96	13.97	211076
2020-06-26	14.00	14.01	13.95	13.95	352644
2020-06-29	13.98	14.00	13.91	13.98	218318
2020-06-30	13.96	14.02	13.96	14.02	330831
2020-07-01	14.08	14.09	14.00	14.04	412517
2020-07-02	14.05	14.07	14.01	14.06	280012
2020-07-06	14.05	14.11	14.05	14.10	283657
2020-07-07	14.10	14.26	14.09	14.25	841427
2020-07-08	14.26	14.36	14.16	14.33	946727
2020-07-09	14.36	14.38	14.31	14.33	371864
2020-07-10	14.33	14.41	14.33	14.40	273300
2020-07-13	14.40	14.46	14.40	14.38	332922
2020-07-14	14.40	14.42	14.36	14.39	384826
2020-07-15	14.35	14.43	14.35	14.41	466028
2020-07-16	14.41	14.43	14.37	14.39	219427
2020-07-17	14.38	14.44	14.38	14.39	202020
2020-07-20	14.40	14.46	14.40	14.42	220105
2020-07-21	14.44	14.48	14.40	14.46	348453
2020-07-22	14.46	14.53	14.44	14.53	248073
2020-07-23	14.53	14.53	14.47	14.51	257127
2020-07-24	14.47	14.51	14.47	14.47	328776
2020-07-27	14.47	14.51	14.45	14.49	410406
2020-07-28	14.47	14.53	14.47	14.49	329468
2020-07-29	14.49	14.59	14.49	14.58	331499
2020-07-30	14.54	14.64	14.54	14.62	275723
2020-07-31	14.62	14.71	14.61	14.65	221979
2020-08-03	14.74	14.74	14.67	14.71	394051
2020-08-04	14.72	14.77	14.69	14.74	471405
2020-08-05	14.73	14.77	14.72	14.73	665210
2020-08-06	14.74	14.84	14.74	14.80	686598
2020-08-07	14.82	14.87	14.78	14.86	269360
2020-08-10	14.87	14.96	14.87	14.94	268049
2020-08-11	14.96	14.98	14.87	14.90	337406
2020-08-12	14.85	14.93	14.83	14.85	387637
2020-08-13	14.85	14.86	14.80	14.81	377680
2020-08-14	14.76	14.81	14.76	14.77	248331
2020-08-17	14.77	14.80	14.73	14.73	315030
2020-08-18	14.73	14.79	14.73	14.77	252125
2020-08-19	14.76	14.78	14.72	14.73	316817
2020-08-20	14.72	14.74	14.66	14.68	349839
2020-08-21	14.68	14.69	14.60	14.62	262317
2020-08-24	14.64	14.68	14.49	14.50	525926
2020-08-25	14.52	14.53	14.34	14.39	444481
2020-08-26	14.38	14.39	14.29	14.39	317404
2020-08-27	14.39	14.40	14.26	14.31	505174
2020-08-28	14.31	14.40	14.30	14.35	669891
2020-08-31	14.38	14.50	14.38	14.42	300270
2020-09-01	14.46	14.50	14.40	14.50	345381
2020-09-02	14.55	14.65	14.53	14.64	519823
2020-09-03	14.62	14.65	14.49	14.58	335707
2020-09-04	14.50	14.55	14.35	14.41	425270
2020-09-08	14.39	14.42	14.31	14.35	506264
2020-09-09	14.37	14.48	14.37	14.48	376369
2020-09-10	14.53	14.66	14.53	14.60	304719
2020-09-11	14.60	14.67	14.60	14.58	271304
2020-09-14	14.62	14.62	14.55	14.57	273874
2020-09-15	14.51	14.60	14.51	14.55	203513
2020-09-16	14.55	14.58	14.51	14.56	324058
2020-09-17	14.48	14.56	14.48	14.54	240704
2020-09-18	14.51	14.52	14.46	14.46	275679
2020-09-21	14.43	14.46	14.40	14.41	226042
2020-09-22	14.44	14.46	14.39	14.42	241016
2020-09-23	14.42	14.47	14.40	14.42	298472
2020-09-24	14.38	14.42	14.35	14.42	277328
2020-09-25	14.37	14.45	14.37	14.44	188281
2020-09-28	14.48	14.55	14.44	14.53	412850
2020-09-29	14.53	14.57	14.51	14.55	312374
2020-09-30	14.56	14.59	14.51	14.52	335949
2020-10-01	14.56	14.58	14.50	14.53	394634
2020-10-02	14.53	14.63	14.52	14.61	334202
2020-10-05	14.58	14.61	14.46	14.56	332453
2020-10-06	14.55	14.58	14.50	14.54	349754
2020-10-07	14.56	14.56	14.49	14.52	420788
2020-10-08	14.54	14.55	14.49	14.51	179749
2020-10-09	14.53	14.61	14.52	14.56	562636
2020-10-12	14.56	14.59	14.52	14.59	351744
2020-10-13	14.59	14.61	14.53	14.54	327768
2020-10-14	14.51	14.55	14.49	14.54	316253
2020-10-15	14.49	14.54	14.49	14.53	235091
2020-10-16	14.54	14.54	14.37	14.43	320937
2020-10-19	14.43	14.52	14.41	14.47	329903
2020-10-20	14.46	14.52	14.44	14.50	395714
2020-10-21	14.49	14.52	14.45	14.50	294029
2020-10-22	14.50	14.50	14.45	14.50	225323
2020-10-23	14.47	14.48	14.44	14.45	201627
2020-10-26	14.40	14.42	14.34	14.38	395469
2020-10-27	14.36	14.43	14.36	14.39	348240
2020-10-28	14.34	14.41	14.31	14.40	207954
2020-10-29	14.43	14.49	14.39	14.45	330634
2020-10-30	14.45	14.48	14.42	14.44	292736
2020-11-02	14.50	14.51	14.45	14.45	326942
2020-11-03	14.45	14.52	14.43	14.43	348241
2020-11-04	14.47	14.57	14.47	14.55	956780
2020-11-05	14.58	14.68	14.58	14.66	420954
2020-11-06	14.66	14.73	14.62	14.69	305408
2020-11-09	14.70	14.73	14.65	14.72	427652
2020-11-10	14.70	14.78	14.67	14.75	347481
2020-11-11	14.79	14.79	14.72	14.67	225997
2020-11-12	14.68	14.71	14.64	14.68	290867
2020-11-13	14.66	14.70	14.66	14.68	213563
2020-11-16	14.70	14.75	14.66	14.75	479559
2020-11-17	14.74	14.77	14.70	14.77	268312
2020-11-18	14.77	14.83	14.75	14.77	268971
2020-11-19	14.79	14.81	14.76	14.78	253478
2020-11-20	14.79	14.85	14.79	14.84	208463
2020-11-23	14.85	14.93	14.84	14.86	321781
2020-11-24	14.87	14.96	14.87	14.91	313122
2020-11-25	14.94	14.98	14.94	14.97	262919
2020-11-27	14.99	15.04	14.99	15.02	161267
2020-11-30	15.03	15.03	14.99	15.03	341785
2020-12-01	15.05	15.09	15.02	15.04	553536
2020-12-02	15.02	15.04	14.98	15.02	353241
2020-12-03	15.04	15.05	14.99	15.00	496707
2020-12-04	15.00	15.04	15.00	15.02	372857
2020-12-07	15.02	15.04	14.98	15.00	457782
2020-12-08	14.99	15.10	14.99	15.09	388980
2020-12-09	15.09	15.16	15.08	15.13	586081
2020-12-10	15.05	15.16	15.05	15.16	343403
2020-12-11	15.16	15.18	15.13	15.10	378609
2020-12-14	15.13	15.14	15.04	15.05	275913
2020-12-15	15.03	15.11	15.00	15.08	455624
2020-12-16	15.06	15.08	14.94	14.96	738058
2020-12-17	14.98	14.99	14.84	14.89	458303
2020-12-18	14.88	15.05	14.88	15.05	293224
2020-12-21	15.02	15.05	14.91	14.91	669125
2020-12-22	14.92	15.06	14.92	15.04	304090
2020-12-23	15.06	15.09	15.03	15.05	307752
2020-12-24	15.03	15.14	15.03	15.12	154965
2020-12-28	15.08	15.12	15.04	15.05	263684
2020-12-29	15.02	15.16	15.01	15.15	432094
2020-12-30	15.15	15.23	15.15	15.23	296099
2020-12-31	15.26	15.38	15.25	15.37	418621
2021-01-04	15.38	15.38	15.24	15.30	251180
2021-01-05	15.25	15.30	15.22	15.25	374476
2021-01-06	15.16	15.24	15.06	15.06	676554
2021-01-07	15.03	15.09	15.00	15.07	604787
2021-01-08	15.11	15.22	15.05	15.19	442117
2021-01-11	15.17	15.20	15.11	15.13	295368
2021-01-12	15.12	15.19	15.11	15.14	399475
2021-01-13	15.17	15.19	15.12	15.09	414159
2021-01-14	15.12	15.14	15.08	15.13	410354
2021-01-15	15.13	15.16	15.11	15.15	358339
2021-01-19	15.15	15.18	15.10	15.16	321113
2021-01-20	15.17	15.18	15.13	15.17	484342
2021-01-21	15.17	15.18	15.15	15.17	297497
2021-01-22	15.16	15.19	15.13	15.15	274610
2021-01-25	15.15	15.22	15.12	15.18	694432
2021-01-26	15.20	15.23	15.17	15.21	445305
2021-01-27	15.21	15.25	15.17	15.19	464874
2021-01-28	15.18	15.29	15.18	15.28	422166
2021-01-29	15.23	15.30	15.23	15.28	339379
2021-02-01	15.34	15.36	15.28	15.32	359299
2021-02-02	15.28	15.36	15.22	15.29	403728
2021-02-03	15.28	15.34	15.25	15.28	304762
2021-02-04	15.27	15.34	15.25	15.26	322556
2021-02-05	15.27	15.37	15.27	15.34	522030
2021-02-08	15.36	15.41	15.33	15.33	401020
2021-02-09	15.36	15.41	15.34	15.36	629151
2021-02-10	15.41	15.45	15.37	15.39	855126
2021-02-11	15.40	15.44	15.38	15.43	413329
2021-02-12	15.44	15.45	15.36	15.40	441142
2021-02-16	15.33	15.37	15.22	15.31	543765
2021-02-17	15.30	15.33	15.22	15.29	811434
2021-02-18	15.24	15.25	15.19	15.21	313110
2021-02-19	15.18	15.20	15.12	15.18	431395
2021-02-22	15.17	15.18	14.90	14.91	549765
2021-02-23	14.80	14.89	14.60	14.74	948076
2021-02-24	14.69	14.89	14.64	14.89	422798
2021-02-25	14.87	14.93	14.71	14.83	569027
2021-02-26	14.85	15.01	14.81	15.00	312181
2021-03-01	15.05	15.06	14.85	14.86	628843
2021-03-02	14.88	15.00	14.87	14.93	1188421
2021-03-03	14.89	14.95	14.86	14.91	660571
2021-03-04	14.95	14.97	14.77	14.85	594710
2021-03-05	14.89	14.89	14.84	14.85	344155
2021-03-08	14.85	14.90	14.80	14.88	472146
2021-03-09	14.92	14.98	14.92	14.94	324625
2021-03-10	14.95	15.01	14.95	14.96	431748
2021-03-11	14.99	15.05	14.98	14.94	394701
2021-03-12	14.92	14.93	14.86	14.89	250606
2021-03-15	14.94	14.95	14.90	14.92	193801
2021-03-16	14.92	14.95	14.87	14.92	285255
2021-03-17	14.86	14.97	14.86	14.96	248203
2021-03-18	14.89	14.89	14.78	14.84	508248
2021-03-19	14.82	14.85	14.75	14.82	323673
2021-03-22	14.85	14.87	14.79	14.86	281579
2021-03-23	14.89	14.90	14.85	14.88	242698
2021-03-24	14.90	14.93	14.87	14.92	231496
2021-03-25	14.93	14.94	14.89	14.90	374179
2021-03-26	14.93	14.94	14.91	14.94	225027
2021-03-29	14.95	15.00	14.93	14.98	233530
2021-03-30	14.98	15.07	14.97	15.01	260307
2021-03-31	15.02	15.15	15.02	15.14	428375
2021-04-01	15.22	15.24	15.18	15.19	420048
2021-04-05	15.20	15.20	15.11	15.18	340757
2021-04-06	15.21	15.21	15.16	15.21	293086
2021-04-07	15.25	15.27	15.21	15.21	456711
2021-04-08	15.26	15.26	15.19	15.21	238648
2021-04-09	15.21	15.25	15.21	15.22	186247
2021-04-12	15.25	15.26	15.19	15.22	235776
2021-04-13	15.23	15.26	15.23	15.25	323216
2021-04-14	15.27	15.30	15.26	15.28	264742
2021-04-15	15.29	15.34	15.28	15.30	399814
2021-04-16	15.30	15.35	15.29	15.32	319685
2021-04-19	15.32	15.35	15.30	15.31	237870
2021-04-20	15.33	15.36	15.27	15.36	310237
2021-04-21	15.35	15.38	15.31	15.38	387725
2021-04-22	15.35	15.40	15.32	15.38	288300
2021-04-23	15.38	15.42	15.38	15.40	347904
2021-04-26	15.44	15.47	15.42	15.44	264529
2021-04-27	15.44	15.47	15.39	15.39	373691
2021-04-28	15.39	15.41	15.33	15.38	367755
2021-04-29	15.36	15.39	15.28	15.30	397301
2021-04-30	15.30	15.34	15.30	15.32	489771
2021-05-03	15.35	15.36	15.32	15.34	474442
2021-05-04	15.36	15.39	15.36	15.39	607353
2021-05-05	15.43	15.48	15.39	15.47	415143
2021-05-06	15.49	15.50	15.47	15.47	292313
2021-05-07	15.51	15.52	15.49	15.51	395362
2021-05-10	15.52	15.57	15.46	15.49	505958
2021-05-11	15.52	15.53	15.46	15.48	404893
2021-05-12	15.46	15.49	15.37	15.36	664142
2021-05-13	15.34	15.38	15.27	15.30	464106
2021-05-14	15.37	15.39	15.21	15.27	411493
2021-05-17	15.31	15.36	15.27	15.33	289801
2021-05-18	15.37	15.38	15.30	15.36	329992
2021-05-19	15.36	15.43	15.32	15.43	486093
2021-05-20	15.45	15.50	15.45	15.50	294825
2021-05-21	15.52	15.54	15.47	15.49	276494
2021-05-24	15.51	15.54	15.50	15.52	304532
2021-05-25	15.54	15.58	15.51	15.58	470293
2021-05-26	15.55	15.60	15.53	15.58	247772
2021-05-27	15.60	15.69	15.57	15.65	310646
2021-05-28	15.67	15.70	15.65	15.68	415635
2021-06-01	15.74	15.74	15.60	15.71	396148
2021-06-02	15.75	15.79	15.72	15.76	521200
2021-06-03	15.80	15.81	15.72	15.80	318701
2021-06-04	15.85	15.87	15.80	15.84	329892
2021-06-07	15.86	15.87	15.83	15.85	219006
2021-06-08	15.87	15.93	15.83	15.83	424999
2021-06-09	15.85	15.91	15.83	15.91	283300
2021-06-10	15.92	15.95	15.90	15.93	305970
2021-06-11	15.93	15.93	15.87	15.82	312555
2021-06-14	15.85	15.94	15.80	15.94	306518
2021-06-15	15.93	15.94	15.86	15.90	318066
2021-06-16	15.92	15.98	15.76	15.77	464901
2021-06-17	15.82	15.87	15.78	15.86	284363
2021-06-18	15.86	15.91	15.85	15.87	282818
2021-06-21	15.88	15.97	15.86	15.91	374809
2021-06-22	15.92	15.92	15.88	15.90	256865
2021-06-23	15.94	15.94	15.85	15.86	252784
2021-06-24	15.87	15.91	15.85	15.88	282499
2021-06-25	15.90	15.93	15.86	15.88	288682
2021-06-28	15.91	15.95	15.90	15.92	390388
2021-06-29	15.96	16.03	15.96	16.00	286498
2021-06-30	16.02	16.07	15.99	16.01	466041
2021-07-01	16.08	16.10	15.99	16.06	455907
2021-07-02	16.07	16.16	16.05	16.14	296600
2021-07-06	16.12	16.18	16.04	16.13	360904
2021-07-07	16.14	16.18	16.07	16.09	250197
2021-07-08	16.09	16.20	16.04	16.18	363322
2021-07-09	16.18	16.22	16.16	16.17	344266
2021-07-12	16.19	16.25	16.19	16.24	472297
2021-07-13	16.22	16.32	16.22	16.22	297120
2021-07-14	16.28	16.29	16.22	16.22	364232
2021-07-15	16.21	16.23	16.02	16.07	353605
2021-07-16	16.07	16.18	16.03	16.06	866170
2021-07-19	16.04	16.11	15.98	16.02	363891
2021-07-20	16.04	16.17	16.04	16.14	218318
2021-07-21	16.18	16.18	16.10	16.14	297572
2021-07-22	16.15	16.16	16.07	16.11	240097
2021-07-23	16.10	16.22	16.04	16.22	291423
2021-07-26	16.22	16.32	16.20	16.31	340255
2021-07-27	16.30	16.34	16.24	16.26	323696
2021-07-28	16.25	16.33	16.22	16.26	365313
2021-07-29	16.25	16.32	16.25	16.30	297613
2021-07-30	16.30	16.34	16.27	16.31	319014
2021-08-02	16.36	16.41	16.34	16.40	279229
2021-08-03	16.40	16.45	16.36	16.43	257070
2021-08-04	16.43	16.43	16.36	16.39	276756
2021-08-05	16.39	16.42	16.33	16.35	289031
2021-08-06	16.33	16.37	16.28	16.36	309914
2021-08-09	16.36	16.36	16.28	16.30	409941
2021-08-10	16.34	16.35	16.27	16.29	231541
2021-08-11	16.33	16.33	16.25	16.21	296169
2021-08-12	16.23	16.24	16.09	16.13	440435
2021-08-13	16.10	16.19	16.09	16.13	248596
2021-08-16	16.14	16.22	16.14	16.19	377774
2021-08-17	16.19	16.22	16.16	16.21	305203
2021-08-18	16.21	16.24	16.15	16.15	403371
2021-08-19	16.14	16.24	16.14	16.24	216345
2021-08-20	16.21	16.33	16.18	16.18	366564
2021-08-23	16.26	16.31	16.23	16.31	360958
2021-08-24	16.33	16.38	16.27	16.28	403778
2021-08-25	16.33	16.33	16.19	16.22	396405
2021-08-26	16.26	16.31	16.23	16.28	321089
2021-08-27	16.27	16.39	16.27	16.30	497247
2021-08-30	16.28	16.34	16.23	16.26	358751
2021-08-31	16.29	16.32	16.26	16.27	361883
2021-09-01	16.34	16.37	16.30	16.35	387083
2021-09-02	16.37	16.39	16.33	16.36	354623
2021-09-03	16.36	16.38	16.25	16.33	421449
2021-09-07	16.30	16.30	16.21	16.25	512106
2021-09-08	16.28	16.33	16.25	16.31	306794
2021-09-09	16.33	16.35	16.30	16.30	273004
2021-09-10	16.33	16.35	16.29	16.35	225387
2021-09-13	16.34	16.39	16.33	16.31	261981
2021-09-14	16.32	16.40	16.29	16.36	375318
2021-09-15	16.37	16.39	16.35	16.38	430745
2021-09-16	16.37	16.40	16.31	16.33	391102
2021-09-17	16.33	16.34	16.19	16.27	528159
2021-09-20	16.23	16.27	16.15	16.16	378230
2021-09-21	16.21	16.23	16.17	16.19	344390
2021-09-22	16.20	16.25	16.19	16.22	277717
2021-09-23	16.25	16.25	16.10	16.12	464603
2021-09-24	16.09	16.12	15.93	15.96	380771
2021-09-27	15.93	15.93	15.70	15.82	638049
2021-09-28	15.75	15.76	15.53	15.60	829440
2021-09-29	15.68	15.73	15.61	15.62	445313
2021-09-30	15.67	15.72	15.55	15.62	374380
2021-10-01	15.68	15.70	15.46	15.57	545250
2021-10-04	15.58	15.62	15.35	15.42	429967
2021-10-05	15.40	15.48	15.35	15.39	363661
2021-10-06	15.39	15.45	15.33	15.41	448563
2021-10-07	15.43	15.55	15.40	15.41	260534
2021-10-08	15.43	15.48	15.38	15.45	253029
2021-10-11	15.48	15.52	15.40	15.40	258343
2021-10-12	15.43	15.52	15.41	15.46	332999
2021-10-13	15.51	15.60	15.48	15.52	325295
2021-10-14	15.59	15.67	15.48	15.51	318885
2021-10-15	15.50	15.52	15.41	15.50	279084
2021-10-18	15.45	15.58	15.43	15.52	481163
2021-10-19	15.52	15.55	15.41	15.45	412191
2021-10-20	15.46	15.47	15.40	15.41	335511
2021-10-21	15.41	15.44	15.27	15.32	541363
2021-10-22	15.35	15.39	15.31	15.36	287197
2021-10-25	15.35	15.38	15.33	15.34	254861
2021-10-26	15.38	15.38	15.25	15.33	418100
2021-10-27	15.34	15.40	15.33	15.37	231973
2021-10-28	15.35	15.44	15.30	15.42	404568
2021-10-29	15.43	15.64	15.42	15.63	304463
2021-11-01	15.61	15.81	15.61	15.75	650902
2021-11-02	15.84	15.93	15.75	15.92	435864
2021-11-03	15.91	15.97	15.85	15.91	422934
2021-11-04	15.91	15.99	15.82	15.89	750761
2021-11-05	15.95	15.99	15.90	15.91	386103
2021-11-08	15.96	16.04	15.89	15.98	318944
2021-11-09	16.13	16.15	15.99	16.05	363744
2021-11-10	16.05	16.12	15.82	15.86	563886
2021-11-11	15.90	15.98	15.88	15.88	222204
2021-11-12	15.90	15.94	15.84	15.93	365152
2021-11-15	15.93	15.95	15.70	15.70	335136
2021-11-16	15.72	15.86	15.65	15.70	266189
2021-11-17	15.68	15.75	15.64	15.73	237667
2021-11-18	15.76	15.84	15.60	15.61	274185
2021-11-19	15.59	15.71	15.55	15.55	274517
2021-11-22	15.58	15.65	15.51	15.54	196411
2021-11-23	15.54	15.57	15.47	15.51	314642
2021-11-24	15.53	15.62	15.48	15.59	196930
2021-11-26	15.55	15.58	15.50	15.53	105563
2021-11-29	15.59	15.72	15.56	15.60	495913
2021-11-30	15.65	15.71	15.57	15.64	301747
2021-12-01	15.73	15.75	15.60	15.62	341012
2021-12-02	15.63	15.65	15.51	15.57	261795
2021-12-03	15.58	15.58	15.51	15.57	253970
2021-12-06	15.58	15.60	15.51	15.53	222132
2021-12-07	15.55	15.75	15.51	15.70	351158
2021-12-08	15.68	15.76	15.65	15.75	306470
2021-12-09	15.77	15.88	15.76	15.80	287646
2021-12-10	15.82	15.89	15.80	15.84	210873
2021-12-13	15.86	15.91	15.77	15.73	295066
2021-12-14	15.74	15.75	15.63	15.70	236075
2021-12-15	15.68	15.78	15.67	15.70	220111
2021-12-16	15.77	15.81	15.75	15.78	217705
2021-12-17	15.81	15.87	15.77	15.83	228490
2021-12-20	15.82	15.89	15.68	15.69	318778
2021-12-21	15.69	15.77	15.65	15.73	191190
2021-12-22	15.80	15.88	15.80	15.84	255731
2021-12-23	15.88	15.94	15.87	15.91	235160
2021-12-27	15.96	15.97	15.90	15.93	150289
2021-12-28	15.96	15.98	15.92	15.94	255251
2021-12-29	15.94	15.99	15.94	15.97	238247
2021-12-30	15.98	16.07	15.92	16.06	262496
2021-12-31	16.10	16.12	16.04	16.11	287379
2022-01-03	16.07	16.09	15.98	16.03	466330
2022-01-04	15.99	16.01	15.94	15.97	435123
2022-01-05	15.97	16.00	15.75	15.79	501604
2022-01-06	15.77	15.78	15.64	15.66	584144
2022-01-07	15.64	15.75	15.62	15.74	370055
2022-01-10	15.70	15.72	15.65	15.69	383365
2022-01-11	15.71	15.72	15.55	15.55	488912
2022-01-12	15.64	15.65	15.47	15.41	556589
2022-01-13	15.43	15.48	15.27	15.31	473701
2022-01-14	15.25	15.29	15.07	15.07	1149632
2022-01-18	14.98	15.00	14.60	14.70	1473884
2022-01-19	14.74	14.83	14.52	14.56	1281072
2022-01-20	14.64	14.80	14.42	14.47	1130063
2022-01-21	14.48	14.61	14.43	14.56	1282042
2022-01-24	14.41	14.58	14.26	14.55	1239318
2022-01-25	14.50	14.91	14.47	14.71	1529993
2022-01-26	14.82	14.86	14.57	14.61	685457
2022-01-27	14.68	14.74	14.55	14.59	478931
2022-01-28	14.60	14.64	14.51	14.59	737193
2022-01-31	14.59	14.71	14.53	14.69	679915
2022-02-01	14.72	14.86	14.68	14.74	509886
2022-02-02	14.81	14.92	14.65	14.72	538989
2022-02-03	14.66	14.68	14.53	14.67	308097
2022-02-04	14.62	14.67	14.39	14.44	736518
2022-02-07	14.44	14.58	14.38	14.56	480011
2022-02-08	14.51	14.52	14.35	14.41	640141
2022-02-09	14.48	14.53	14.40	14.44	358325
2022-02-10	14.37	14.41	14.23	14.25	695765
2022-02-11	14.26	14.35	14.04	14.00	773126
2022-02-14	14.00	14.03	13.85	13.88	586350
2022-02-15	13.86	13.89	13.73	13.89	1540986
2022-02-16	13.89	14.22	13.81	14.20	846024
2022-02-17	14.19	14.45	14.19	14.45	848146
2022-02-18	14.49	14.50	14.29	14.35	447322
2022-02-22	14.30	14.30	14.01	14.02	376364
2022-02-23	14.03	14.10	13.93	14.06	500858
2022-02-24	13.91	14.24	13.83	14.23	854167
2022-02-25	14.27	14.31	14.20	14.23	526501
2022-02-28	14.25	14.46	14.22	14.45	535926
2022-03-01	14.51	14.73	14.47	14.49	659850
2022-03-02	14.53	14.55	14.36	14.43	394868
2022-03-03	14.46	14.52	14.40	14.48	378482
2022-03-04	14.43	14.48	14.34	14.47	350887
2022-03-07	14.43	14.45	14.13	14.15	485883
2022-03-08	14.12	14.19	13.95	13.96	2488148
2022-03-09	14.05	14.07	13.92	13.99	366475
2022-03-10	13.91	13.96	13.75	13.76	567850
2022-03-11	13.82	13.84	13.67	13.67	479358
2022-03-14	13.63	13.68	13.46	13.55	640352
2022-03-15	13.60	13.69	13.51	13.53	478665
2022-03-16	13.46	13.56	13.38	13.53	1075869
2022-03-17	13.51	13.73	13.50	13.71	679573
2022-03-18	13.74	13.89	13.74	13.81	335410
2022-03-21	13.74	13.79	13.62	13.69	459407
2022-03-22	13.62	13.64	13.53	13.57	445333
2022-03-23	13.57	13.64	13.52	13.60	437706
2022-03-24	13.57	13.60	13.31	13.37	1056611
2022-03-25	13.34	13.34	13.16	13.24	853549
2022-03-28	13.22	13.25	12.96	13.15	1099061
2022-03-29	13.10	13.29	13.05	13.26	883338
2022-03-30	13.27	13.37	13.16	13.27	1070531
2022-03-31	13.29	13.43	13.26	13.36	2132471
2022-04-01	13.35	13.44	13.27	13.40	778728
2022-04-04	13.41	13.54	13.36	13.46	516850
2022-04-05	13.42	13.45	13.28	13.31	634884
2022-04-06	13.24	13.27	13.15	13.22	638517
2022-04-07	13.18	13.22	13.08	13.13	644739
2022-04-08	13.09	13.10	12.98	13.04	564445
2022-04-11	13.01	13.03	12.86	12.91	891318
2022-04-12	13.00	13.05	12.80	12.82	1000607
2022-04-13	12.80	12.93	12.71	12.91	827190
2022-04-14	12.84	12.87	12.73	12.81	708156
2022-04-18	12.80	12.82	12.69	12.71	764996
2022-04-19	12.67	12.77	12.59	12.73	797818
2022-04-20	12.77	12.94	12.75	12.89	767622
2022-04-21	12.90	12.97	12.82	12.92	922058
2022-04-22	12.90	12.97	12.84	12.91	627216
2022-04-25	12.87	12.97	12.78	12.85	666072
2022-04-26	12.90	12.94	12.72	12.79	598608
2022-04-27	12.83	12.87	12.62	12.65	661641
2022-04-28	12.65	12.93	12.65	12.88	864650
2022-04-29	12.85	12.90	12.72	12.80	720423
2022-05-02	12.82	12.86	12.68	12.74	626156
2022-05-03	12.79	12.84	12.75	12.76	651552
2022-05-04	12.72	12.86	12.66	12.83	627668
2022-05-05	12.75	12.77	12.48	12.49	1290256
2022-05-06	12.49	12.52	12.35	12.40	1194674
2022-05-09	12.36	12.45	12.31	12.38	881912
2022-05-10	12.59	12.61	12.36	12.53	535424
2022-05-11	12.53	12.60	12.36	12.32	641266
2022-05-12	12.32	12.47	12.25	12.43	680849
2022-05-13	12.53	12.54	12.26	12.34	590898
2022-05-16	12.37	12.47	12.36	12.36	531323
2022-05-17	12.35	12.40	12.03	12.05	1514535
2022-05-18	12.08	12.08	11.87	11.96	913637
2022-05-19	11.97	12.07	11.85	11.88	953613
2022-05-20	11.94	12.07	11.92	12.05	922176
2022-05-23	12.18	12.18	12.02	12.05	987157
2022-05-24	12.07	12.29	12.07	12.23	866453
2022-05-25	12.30	12.84	12.30	12.77	1463349
2022-05-26	12.80	13.11	12.80	13.09	1396588
2022-05-27	13.14	13.34	13.12	13.21	1120936
2022-05-31	13.15	13.19	12.96	13.10	826236
2022-06-01	13.18	13.23	13.12	13.14	1001614
2022-06-02	13.10	13.37	13.10	13.24	597363
2022-06-03	13.18	13.20	13.07	13.07	532813
2022-06-06	13.14	13.21	12.97	13.06	748249
2022-06-07	13.03	13.23	13.02	13.20	428220
2022-06-08	13.18	13.18	13.00	13.04	814076
2022-06-09	13.00	13.04	12.88	12.93	549113
2022-06-10	12.82	12.86	12.71	12.75	650035
2022-06-13	12.55	12.59	12.36	12.30	992260
2022-06-14	12.33	12.40	12.05	12.07	1139881
2022-06-15	12.12	12.23	11.87	12.09	1143845
2022-06-16	11.96	11.96	11.70	11.78	1442215
2022-06-17	11.90	12.00	11.81	11.90	1190038
2022-06-21	11.99	12.02	11.90	11.96	885198
2022-06-22	12.01	12.16	12.01	12.11	1174878
2022-06-23	12.20	12.24	12.15	12.21	1081977
2022-06-24	12.21	12.51	12.20	12.49	1033474
2022-06-27	12.46	12.51	12.34	12.41	680137
2022-06-28	12.46	12.46	12.24	12.29	1049831
2022-06-29	12.28	12.44	12.28	12.39	868109
2022-06-30	12.42	12.55	12.38	12.47	1623506
2022-07-01	12.60	12.73	12.54	12.66	957420
2022-07-05	12.61	12.76	12.50	12.72	720552
2022-07-06	12.72	12.81	12.72	12.75	522103
2022-07-07	12.71	12.87	12.66	12.82	504332
2022-07-08	12.82	12.87	12.73	12.78	421643
2022-07-11	12.83	12.96	12.81	12.84	452093
2022-07-12	12.89	13.01	12.82	12.88	366950
2022-07-13	12.75	12.95	12.71	12.81	516534
2022-07-14	12.73	12.80	12.56	12.75	325424
2022-07-15	12.79	12.88	12.72	12.72	545151
2022-07-18	12.74	12.83	12.72	12.80	472017
2022-07-19	12.84	12.90	12.77	12.78	495399
2022-07-20	12.84	12.86	12.77	12.80	394973
2022-07-21	12.78	12.85	12.61	12.63	679829
2022-07-22	12.64	12.84	12.55	12.78	971696
2022-07-25	12.75	12.86	12.71	12.81	729955
2022-07-26	12.85	12.95	12.85	12.88	587231
2022-07-27	12.92	13.05	12.85	12.94	1158580
2022-07-28	12.98	13.13	12.97	13.06	879766
2022-07-29	13.10	13.26	13.10	13.23	277257
2022-08-01	13.29	13.35	13.20	13.22	782752
2022-08-02	13.25	13.32	13.20	13.24	457195
2022-08-03	13.28	13.29	13.14	13.22	618596
2022-08-04	13.26	13.26	13.16	13.21	328808
2022-08-05	13.15	13.18	13.00	13.01	475943
2022-08-08	13.13	13.16	13.07	13.11	428912
2022-08-09	13.12	13.14	13.06	13.07	244361
2022-08-10	13.17	13.22	13.10	13.16	508924
2022-08-11	13.16	13.23	13.10	13.09	376285
2022-08-12	13.14	13.20	13.09	13.19	331250
2022-08-15	13.19	13.20	13.12	13.16	274421
2022-08-16	13.13	13.17	13.06	13.11	308311
2022-08-17	13.04	13.07	12.94	12.96	481152
2022-08-18	12.95	12.99	12.92	12.94	276934
2022-08-19	12.82	12.85	12.75	12.76	481485
2022-08-22	12.71	12.72	12.65	12.66	314717
2022-08-23	12.62	12.69	12.58	12.69	720500
2022-08-24	12.64	12.69	12.58	12.61	535596
2022-08-25	12.59	12.65	12.54	12.64	497768
2022-08-26	12.64	12.65	12.54	12.55	383228
2022-08-29	12.49	12.51	12.39	12.39	511865
2022-08-30	12.40	12.47	12.33	12.36	481981
2022-08-31	12.39	12.43	12.29	12.30	460884
2022-09-01	12.21	12.21	12.11	12.15	759289
2022-09-02	12.16	12.21	12.11	12.13	470106
2022-09-06	12.12	12.18	12.05	12.12	719543
2022-09-07	12.15	12.20	12.08	12.15	501127
2022-09-08	12.12	12.19	12.08	12.11	500645
2022-09-09	12.12	12.23	12.10	12.12	416428
2022-09-12	12.07	12.18	12.01	12.04	667788
2022-09-13	11.92	12.04	11.86	11.96	563002
2022-09-14	11.97	12.01	11.92	11.95	466122
2022-09-15	11.92	11.95	11.78	11.82	588977
2022-09-16	11.73	11.76	11.66	11.73	592663
2022-09-19	11.68	11.70	11.57	11.60	715415
2022-09-20	11.50	11.58	11.49	11.53	790590
2022-09-21	11.56	11.60	11.52	11.56	483017
2022-09-22	11.50	11.51	11.41	11.45	791844
2022-09-23	11.33	11.37	11.24	11.29	1085864
2022-09-26	11.23	11.26	11.06	11.11	808687
2022-09-27	11.13	11.22	11.02	11.19	1172802
2022-09-28	11.26	11.38	11.08	11.17	1255441
2022-09-29	11.10	11.12	10.87	10.97	828009
2022-09-30	10.94	11.05	10.90	11.00	1093808
2022-10-03	11.09	11.21	11.04	11.17	835050
2022-10-04	11.20	11.44	11.20	11.37	1299307
2022-10-05	11.25	11.31	11.14	11.19	740121
2022-10-06	11.21	11.27	11.13	11.20	790538
2022-10-07	11.18	11.30	11.12	11.26	904294
2022-10-10	11.30	11.30	11.10	11.13	575666
2022-10-11	11.10	11.19	11.09	11.13	1066471
2022-10-12	11.13	11.22	11.12	11.13	880643
2022-10-13	11.03	11.14	10.96	11.06	1077921
2022-10-14	11.11	11.11	10.97	10.99	650059
2022-10-17	11.03	11.09	10.95	10.96	660846
2022-10-18	10.97	11.02	10.96	10.97	668814
2022-10-19	10.95	10.95	10.84	10.93	949724
2022-10-20	10.89	10.94	10.85	10.91	561028
2022-10-21	10.85	10.89	10.79	10.85	553529
2022-10-24	10.80	10.87	10.65	10.67	693703
2022-10-25	10.70	10.76	10.61	10.62	1367846
2022-10-26	10.64	10.73	10.64	10.70	703106
2022-10-27	10.74	10.74	10.55	10.67	963098
2022-10-28	10.67	10.72	10.61	10.67	726804
2022-10-31	10.64	10.68	10.56	10.63	740265
2022-11-01	10.70	10.72	10.64	10.65	850308
2022-11-02	10.64	10.73	10.61	10.67	949244
2022-11-03	10.63	10.68	10.59	10.68	779535
2022-11-04	10.74	10.83	10.70	10.74	804317
2022-11-07	10.77	10.82	10.74	10.75	824494
2022-11-08	10.83	10.85	10.69	10.73	781130
2022-11-09	10.70	10.77	10.67	10.69	872753
2022-11-10	10.85	11.11	10.85	11.11	1651970
2022-11-11	11.11	11.24	11.07	11.05	953569
2022-11-14	11.05	11.08	10.95	10.98	960399
2022-11-15	11.10	11.16	11.05	11.11	1779960
2022-11-16	11.14	11.32	11.14	11.32	1639433
2022-11-17	11.25	11.44	11.20	11.29	884918
2022-11-18	11.34	11.39	11.30	11.35	912874
2022-11-21	11.37	11.56	11.32	11.47	1068924
2022-11-22	11.54	11.61	11.50	11.59	802883
2022-11-23	11.60	11.66	11.55	11.66	727058
2022-11-25	11.65	11.74	11.62	11.71	254203
2022-11-28	11.71	11.80	11.69	11.77	727522
2022-11-29	11.76	11.88	11.72	11.84	1045139
2022-11-30	11.81	11.89	11.81	11.86	1221098
2022-12-01	11.96	11.96	11.70	11.72	1407555
2022-12-02	11.69	11.70	11.61	11.66	1327319
2022-12-05	11.62	11.66	11.55	11.64	1333987
2022-12-06	11.68	11.74	11.63	11.64	924381
2022-12-07	11.67	11.80	11.67	11.71	666445
2022-12-08	11.70	11.71	11.62	11.66	844885
2022-12-09	11.59	11.65	11.54	11.55	703142
2022-12-12	11.58	11.63	11.56	11.57	993602
2022-12-13	11.74	11.83	11.66	11.62	1159919
2022-12-14	11.62	11.66	11.47	11.52	1244587
2022-12-15	11.49	11.59	11.48	11.52	1107913
2022-12-16	11.48	11.51	11.41	11.51	1323453
2022-12-19	11.50	11.51	11.42	11.50	1193882
2022-12-20	11.42	11.51	11.37	11.43	2446123
2022-12-21	11.46	11.53	11.43	11.50	1237295
2022-12-22	11.40	11.44	11.39	11.40	1102109
2022-12-23	11.39	11.44	11.39	11.41	974963
2022-12-27	11.37	11.42	11.32	11.33	1431326
2022-12-28	11.37	11.44	11.34	11.40	1676134
2022-12-29	11.48	11.54	11.41	11.53	1587117
2022-12-30	11.54	11.80	11.49	11.80	2450840
2023-01-03	11.94	11.98	11.86	11.98	1157761
2023-01-04	11.92	11.97	11.86	11.92	991241
2023-01-05	11.79	11.87	11.58	11.60	1035704
2023-01-06	11.68	11.75	11.57	11.71	1295487
2023-01-09	11.79	11.82	11.72	11.77	922855
2023-01-10	11.75	11.77	11.70	11.73	577606
2023-01-11	11.78	11.78	11.70	11.69	681899
2023-01-12	11.76	11.87	11.69	11.86	808302
2023-01-13	11.85	11.93	11.70	11.74	736765
2023-01-17	11.73	11.79	11.69	11.74	850488
2023-01-18	11.87	11.89	11.81	11.87	629084
2023-01-19	11.82	11.92	11.82	11.84	734912
2023-01-20	11.84	12.01	11.84	11.99	827349
2023-01-23	12.03	12.05	11.93	11.95	648949
2023-01-24	11.99	12.01	11.86	11.94	452249
2023-01-25	11.95	11.95	11.86	11.90	528532
2023-01-26	11.94	11.96	11.86	11.87	409720
2023-01-27	11.87	11.89	11.82	11.85	545746
2023-01-30	11.87	11.88	11.79	11.85	1007704
2023-01-31	11.89	12.00	11.87	12.00	684294
2023-02-01	12.04	12.06	11.97	12.00	517812
2023-02-02	12.06	12.15	12.02	12.09	588566
2023-02-03	12.02	12.05	11.97	12.02	536642
2023-02-06	11.98	11.98	11.82	11.83	731308
2023-02-07	11.87	11.96	11.86	11.92	505847
2023-02-08	11.95	11.98	11.87	11.88	591156
2023-02-09	11.95	11.97	11.81	11.83	385949
2023-02-10	11.87	11.88	11.77	11.80	366228
2023-02-13	11.80	11.86	11.80	11.80	316932
2023-02-14	11.79	11.79	11.69	11.71	850600
2023-02-15	11.73	11.79	11.65	11.68	333081
2023-02-16	11.61	11.62	11.47	11.47	549394
2023-02-17	11.43	11.49	11.37	11.45	788406
2023-02-21	11.39	11.39	11.25	11.26	436826
2023-02-22	11.26	11.33	11.24	11.25	596911
2023-02-23	11.28	11.32	11.21	11.21	633339
2023-02-24	11.17	11.18	11.11	11.13	673301
2023-02-27	11.19	11.22	11.17	11.18	670096
2023-02-28	11.18	11.27	11.15	11.26	605729
2023-03-01	11.27	11.31	11.20	11.20	432567
2023-03-02	11.16	11.24	11.13	11.22	640703
2023-03-03	11.27	11.31	11.19	11.20	559852
2023-03-06	11.22	11.24	11.14	11.14	635611
2023-03-07	11.15	11.21	11.14	11.15	634715
2023-03-08	11.17	11.19	11.14	11.19	522360
2023-03-09	11.22	11.28	11.20	11.21	844583
2023-03-10	11.30	11.31	11.20	11.24	718788
2023-03-13	11.27	11.33	11.26	11.22	622716
2023-03-14	11.26	11.31	11.25	11.26	346473
2023-03-15	11.26	11.34	11.26	11.34	742013
2023-03-16	11.34	11.47	11.34	11.38	621038
2023-03-17	11.45	11.51	11.43	11.51	545423
2023-03-20	11.51	11.54	11.48	11.49	443993
2023-03-21	11.48	11.48	11.31	11.31	496688
2023-03-22	11.32	11.36	11.26	11.32	779352
2023-03-23	11.30	11.34	11.23	11.25	632231
2023-03-24	11.25	11.36	11.25	11.28	596683
2023-03-27	11.26	11.40	11.26	11.28	341040
2023-03-28	11.32	11.35	11.28	11.31	474030
2023-03-29	11.31	11.37	11.29	11.31	735653
2023-03-30	11.37	11.44	11.36	11.42	636569
2023-03-31	11.50	11.54	11.46	11.53	397037
2023-04-03	11.51	11.61	11.42	11.48	490792
2023-04-04	11.48	11.50	11.41	11.43	523882
2023-04-05	11.44	11.56	11.44	11.51	819445
2023-04-06	11.54	11.57	11.47	11.48	455563
2023-04-10	11.51	11.52	11.44	11.46	552687
2023-04-11	11.44	11.54	11.44	11.54	1295807
2023-04-12	11.60	11.61	11.55	11.56	686105
2023-04-13	11.56	11.64	11.55	11.60	826055
2023-04-14	11.64	11.64	11.53	11.53	377497
2023-04-17	11.55	11.57	11.44	11.45	505811
2023-04-18	11.45	11.47	11.31	11.33	1003758
2023-04-19	11.28	11.31	11.25	11.28	739078
2023-04-20	11.32	11.37	11.31	11.33	468056
2023-04-21	11.35	11.40	11.28	11.30	311550
2023-04-24	11.32	11.35	11.32	11.34	301446
2023-04-25	11.34	11.35	11.32	11.35	296517
2023-04-26	11.36	11.40	11.36	11.38	298826
2023-04-27	11.43	11.43	11.40	11.41	336210
2023-04-28	11.43	11.48	11.43	11.47	383871
2023-05-01	11.47	11.47	11.37	11.38	398840
2023-05-02	11.35	11.40	11.30	11.35	514955
2023-05-03	11.36	11.39	11.35	11.35	317100
2023-05-04	11.35	11.38	11.32	11.38	538146
2023-05-05	11.43	11.47	11.41	11.44	360472
2023-05-08	11.42	11.42	11.34	11.34	322307
2023-05-09	11.38	11.40	11.34	11.36	459807
2023-05-10	11.42	11.42	11.33	11.35	412881
2023-05-11	11.37	11.37	11.28	11.26	571883
2023-05-12	11.31	11.32	11.23	11.28	431880
2023-05-15	11.28	11.30	11.25	11.25	470552
2023-05-16	11.28	11.28	11.23	11.24	364780
2023-05-17	11.26	11.26	11.23	11.24	352957
2023-05-18	11.22	11.22	11.15	11.17	451195
2023-05-19	11.15	11.16	11.07	11.07	449804
2023-05-22	11.06	11.08	11.04	11.06	550336
2023-05-23	11.06	11.06	10.99	11.00	442481
2023-05-24	11.00	11.00	10.85	10.86	560508
2023-05-25	10.94	10.94	10.88	10.92	388943
2023-05-26	10.94	10.97	10.92	10.92	263724
2023-05-30	10.96	11.01	10.94	10.99	510249
2023-05-31	11.04	11.13	11.04	11.13	315850
2023-06-01	11.16	11.21	11.13	11.14	556613
2023-06-02	11.20	11.20	11.04	11.04	807203
2023-06-05	11.05	11.10	11.04	11.10	486823
2023-06-06	11.15	11.15	11.10	11.13	362058
2023-06-07	11.13	11.14	11.09	11.10	449233
2023-06-08	11.14	11.19	11.12	11.15	527476
2023-06-09	11.17	11.17	11.12	11.16	234921
2023-06-12	11.18	11.19	11.13	11.17	408345
2023-06-13	11.20	11.22	11.10	11.06	445788
2023-06-14	11.06	11.12	11.06	11.10	557882
2023-06-15	11.11	11.21	11.10	11.16	515680
2023-06-16	11.15	11.15	11.10	11.10	236571
2023-06-20	11.12	11.16	11.10	11.15	516452
2023-06-21	11.11	11.19	11.11	11.19	448630
2023-06-22	11.17	11.21	11.12	11.12	418389
2023-06-23	11.15	11.24	11.14	11.19	552116
2023-06-26	11.21	11.26	11.20	11.25	471709
2023-06-27	11.26	11.33	11.24	11.25	448917
2023-06-28	11.28	11.33	11.27	11.30	400961
2023-06-29	11.25	11.29	11.18	11.22	753432
2023-06-30	11.27	11.31	11.18	11.27	550262
2023-07-03	11.28	11.32	11.23	11.32	214693
2023-07-05	11.32	11.35	11.24	11.25	410187
2023-07-06	11.17	11.18	11.07	11.10	575020
2023-07-07	11.08	11.18	11.08	11.17	356802
2023-07-10	11.16	11.20	11.15	11.19	293185
2023-07-11	11.18	11.19	11.16	11.17	311422
2023-07-12	11.22	11.28	11.21	11.22	395169
2023-07-13	11.26	11.32	11.26	11.30	339149
2023-07-14	11.31	11.32	11.19	11.21	540616
2023-07-17	11.21	11.26	11.16	11.23	482371
2023-07-18	11.26	11.30	11.21	11.26	580707
2023-07-19	11.28	11.33	11.28	11.29	367579
2023-07-20	11.24	11.30	11.23	11.23	638571
2023-07-21	11.25	11.32	11.24	11.30	450417
2023-07-24	11.33	11.38	11.31	11.34	599706
2023-07-25	11.32	11.34	11.28	11.30	388951
2023-07-26	11.30	11.33	11.26	11.28	472988
2023-07-27	11.24	11.26	11.19	11.19	609823
2023-07-28	11.24	11.29	11.20	11.26	457955
2023-07-31	11.26	11.29	11.24	11.26	453248
2023-08-01	11.22	11.25	11.16	11.22	757778
2023-08-02	11.18	11.20	11.13	11.14	643067
2023-08-03	11.04	11.06	10.95	10.96	729085
2023-08-04	10.99	11.03	10.97	11.01	433037
2023-08-07	11.02	11.02	10.92	10.95	551088
2023-08-08	10.95	11.00	10.95	10.97	436023
2023-08-09	10.96	11.01	10.95	10.98	557418
2023-08-10	10.94	11.04	10.94	10.95	476923
2023-08-11	10.97	11.00	10.94	10.95	409626
2023-08-14	10.93	10.98	10.92	10.97	406418
2023-08-15	10.96	11.00	10.93	10.94	798725
2023-08-16	10.95	10.96	10.87	10.87	761275
2023-08-17	10.87	10.89	10.83	10.84	584390
2023-08-18	10.84	10.89	10.77	10.79	626368
2023-08-21	10.73	10.75	10.69	10.73	655829
2023-08-22	10.76	10.78	10.72	10.76	404023
2023-08-23	10.80	10.82	10.77	10.79	736373
2023-08-24	10.77	10.77	10.73	10.73	430448
2023-08-25	10.73	10.78	10.71	10.75	504463
2023-08-28	10.77	10.83	10.75	10.80	502905
2023-08-29	10.83	10.91	10.81	10.90	911788
2023-08-30	10.93	10.94	10.90	10.92	396670
2023-08-31	10.92	10.93	10.83	10.87	660395
2023-09-01	10.89	10.90	10.85	10.87	573811
2023-09-05	10.83	10.84	10.77	10.77	427403
2023-09-06	10.79	10.79	10.74	10.75	352272
2023-09-07	10.76	10.77	10.65	10.67	709951
2023-09-08	10.69	10.77	10.62	10.65	772909
2023-09-11	10.64	10.66	10.60	10.60	743205
2023-09-12	10.59	10.60	10.58	10.59	461180
2023-09-13	10.59	10.64	10.58	10.58	1048753
2023-09-14	10.59	10.61	10.56	10.59	843316
2023-09-15	10.59	10.63	10.54	10.57	749443
2023-09-18	10.56	10.56	10.52	10.54	484062
2023-09-19	10.51	10.53	10.47	10.49	522266
2023-09-20	10.50	10.56	10.50	10.52	486485
2023-09-21	10.46	10.46	10.39	10.42	2489006
2023-09-22	10.45	10.52	10.43	10.46	690603
2023-09-25	10.38	10.42	10.31	10.31	440719
2023-09-26	10.30	10.30	10.13	10.15	841744
2023-09-27	10.16	10.20	9.96	10.06	2264951
2023-09-28	10.01	10.09	10.01	10.04	1398080
2023-09-29	10.11	10.14	10.08	10.14	1598206
2023-10-02	10.21	10.21	10.09	10.10	1233414
2023-10-03	10.07	10.15	9.97	10.07	1046026
2023-10-04	10.10	10.14	10.09	10.12	759847
2023-10-05	10.14	10.14	10.02	10.07	569303
2023-10-06	9.98	10.08	9.95	10.01	705681
2023-10-09	10.02	10.06	10.02	10.04	515630
2023-10-10	10.02	10.11	10.00	10.11	407505
2023-10-11	10.18	10.24	10.10	10.14	651962
2023-10-12	10.13	10.18	10.05	10.05	811339
2023-10-13	10.10	10.15	10.07	10.11	736698
2023-10-16	10.08	10.10	9.97	9.97	1409258
2023-10-17	9.90	9.92	9.85	9.87	1021186
2023-10-18	9.81	9.83	9.73	9.75	1248146
2023-10-19	9.71	9.77	9.70	9.72	974088
2023-10-20	9.70	9.76	9.62	9.64	980743
2023-10-23	9.61	9.68	9.56	9.58	1329396
2023-10-24	9.68	9.74	9.62	9.68	1167678
2023-10-25	9.61	9.69	9.56	9.57	1039944
2023-10-26	9.58	9.64	9.56	9.63	975566
2023-10-27	9.62	9.74	9.60	9.73	1279013
2023-10-30	9.75	9.79	9.74	9.76	1066228
2023-10-31	9.81	9.85	9.78	9.81	783518
2023-11-01	9.85	9.99	9.83	9.98	980121
2023-11-02	10.06	10.16	10.04	10.16	1242925
2023-11-03	10.27	10.37	10.26	10.33	1224303
2023-11-06	10.27	10.34	10.21	10.33	985232
2023-11-07	10.35	10.54	10.35	10.52	1562239
2023-11-08	10.56	10.58	10.48	10.50	1282341
2023-11-09	10.50	10.52	10.37	10.41	1055600
2023-11-10	10.43	10.53	10.43	10.48	1287342
2023-11-13	10.45	10.48	10.43	10.42	742140
2023-11-14	10.57	10.64	10.57	10.63	1098848
2023-11-15	10.59	10.64	10.56	10.63	670441
2023-11-16	10.71	10.83	10.71	10.82	683182
2023-11-17	10.82	10.83	10.71	10.73	997761
2023-11-20	10.70	10.77	10.68	10.72	2836204
2023-11-21	10.70	10.76	10.70	10.75	728352
2023-11-22	10.77	10.80	10.74	10.78	835301
2023-11-24	10.77	10.81	10.75	10.79	310721
2023-11-27	10.79	10.84	10.76	10.76	798406
2023-11-28	10.76	10.84	10.76	10.83	717345
2023-11-29	10.86	11.01	10.84	10.99	922988
2023-11-30	10.95	10.96	10.89	10.94	1194597
2023-12-01	10.99	11.11	10.95	11.07	1042015
2023-12-04	11.07	11.14	11.04	11.05	1123674
2023-12-05	11.10	11.18	11.03	11.06	792153
2023-12-06	11.07	11.10	11.05	11.05	780103
2023-12-07	11.09	11.18	11.06	11.16	741945
2023-12-08	11.11	11.18	11.10	11.16	974003
2023-12-11	11.10	11.18	11.10	11.14	918370
2023-12-12	11.12	11.20	11.12	11.15	930329
2023-12-13	11.15	11.27	11.10	11.23	916277
2023-12-14	11.30	11.49	11.30	11.41	1013141
2023-12-15	11.39	11.45	11.39	11.42	1095508
2023-12-18	11.40	11.49	11.32	11.35	944716
2023-12-19	11.35	11.44	11.35	11.41	899449
2023-12-20	11.41	11.42	11.30	11.31	1159032
2023-12-21	11.35	11.38	11.27	11.29	1203946
2023-12-22	11.30	11.37	11.30	11.31	829010
2023-12-26	11.30	11.34	11.27	11.27	1483179
2023-12-27	11.31	11.35	11.30	11.32	1032661
2023-12-28	11.32	11.34	11.27	11.29	1288042
2023-12-29	11.30	11.46	11.28	11.45	1742344
2024-01-02	11.38	11.46	11.38	11.43	517156
2024-01-03	11.43	11.51	11.39	11.47	417806
2024-01-04	11.41	11.46	11.37	11.40	532869
2024-01-05	11.37	11.44	11.36	11.38	358692
2024-01-08	11.43	11.47	11.40	11.42	705950
2024-01-09	11.40	11.44	11.35	11.38	966637
2024-01-10	11.37	11.39	11.30	11.29	748637
2024-01-11	11.28	11.35	11.25	11.33	526503
2024-01-12	11.31	11.37	11.31	11.35	357276
2024-01-16	11.32	11.36	11.24	11.24	469066
2024-01-17	11.19	11.20	11.11	11.13	695254
2024-01-18	11.15	11.15	11.04	11.06	455456
2024-01-19	11.06	11.09	10.94	11.09	834098
2024-01-22	11.13	11.21	11.10	11.12	655599
2024-01-23	11.08	11.13	11.04	11.05	593326
2024-01-24	11.11	11.11	11.05	11.08	450325
2024-01-25	11.09	11.14	11.08	11.08	907866
2024-01-26	11.05	11.09	11.01	11.04	540248
2024-01-29	11.05	11.18	11.05	11.18	447009
2024-01-30	11.22	11.24	11.17	11.20	496607
2024-01-31	11.22	11.36	11.22	11.29	785401
2024-02-01	11.36	11.45	11.35	11.44	641224
2024-02-02	11.32	11.36	11.28	11.35	541721
2024-02-05	11.26	11.31	11.24	11.25	474412
2024-02-06	11.25	11.36	11.24	11.31	488590
2024-02-07	11.34	11.39	11.27	11.27	510266
2024-02-08	11.30	11.30	11.25	11.30	528731
2024-02-09	11.30	11.34	11.28	11.30	411267
2024-02-12	11.32	11.37	11.32	11.35	446278
2024-02-13	11.22	11.27	11.21	11.20	388756
2024-02-14	11.19	11.28	11.19	11.26	436740
2024-02-15	11.30	11.38	11.29	11.33	527909
2024-02-16	11.27	11.32	11.26	11.31	478754
2024-02-20	11.31	11.36	11.29	11.33	465636
2024-02-21	11.34	11.38	11.32	11.34	463351
2024-02-22	11.35	11.40	11.33	11.34	364419
2024-02-23	11.36	11.37	11.31	11.32	530510
2024-02-26	11.33	11.34	11.21	11.23	485280
2024-02-27	11.22	11.25	11.16	11.16	494524
2024-02-28	11.17	11.26	11.17	11.20	458599
2024-02-29	11.27	11.30	11.24	11.28	407945
2024-03-01	11.30	11.32	11.24	11.31	429909
2024-03-04	11.31	11.35	11.24	11.31	806994
2024-03-05	11.33	11.38	11.33	11.37	542194
2024-03-06	11.40	11.43	11.34	11.38	696189
2024-03-07	11.38	11.44	11.38	11.40	534643
2024-03-08	11.45	11.47	11.33	11.39	688372
2024-03-11	11.43	11.45	11.38	11.42	456779
2024-03-12	11.43	11.43	11.38	11.42	539856
2024-03-13	11.42	11.46	11.39	11.39	662209
2024-03-14	11.37	11.37	11.17	11.20	944056
2024-03-15	11.20	11.28	11.20	11.28	348077
2024-03-18	11.33	11.34	11.30	11.32	498863
2024-03-19	11.34	11.34	11.32	11.33	295375
2024-03-20	11.34	11.34	11.26	11.29	417023
2024-03-21	11.35	11.35	11.31	11.33	469612
2024-03-22	11.37	11.40	11.36	11.37	457613
2024-03-25	11.37	11.39	11.33	11.36	367169
2024-03-26	11.38	11.38	11.32	11.34	436630
2024-03-27	11.37	11.39	11.32	11.39	427890
2024-03-28	11.39	11.46	11.36	11.46	555388
2024-04-01	11.39	11.40	11.27	11.33	621997
2024-04-02	11.25	11.28	11.21	11.27	484452
2024-04-03	11.20	11.24	11.15	11.21	776102
2024-04-04	11.22	11.25	11.21	11.23	530391
2024-04-05	11.18	11.20	11.15	11.18	572335
2024-04-08	11.21	11.26	11.19	11.23	559973
2024-04-09	11.23	11.26	11.21	11.21	577202
2024-04-10	11.12	11.14	10.95	11.05	811446
2024-04-11	11.07	11.11	11.01	11.02	751072
2024-04-12	11.05	11.11	11.02	11.02	325947
2024-04-15	10.97	10.99	10.91	10.94	1643874
2024-04-16	10.90	11.00	10.87	10.94	905293
2024-04-17	10.98	11.01	10.94	11.01	425111
2024-04-18	10.99	11.01	10.95	10.95	472173
2024-04-19	10.96	11.02	10.96	10.96	561827
2024-04-22	10.92	10.97	10.92	10.93	572842
2024-04-23	10.95	11.00	10.94	10.97	520768
2024-04-24	10.97	11.00	10.93	10.96	539566
2024-04-25	10.86	10.91	10.84	10.85	771033
2024-04-26	10.86	10.91	10.86	10.89	1092286
2024-04-29	10.91	10.94	10.90	10.93	478191
2024-04-30	10.92	10.93	10.88	10.93	594467
2024-05-01	10.97	10.99	10.94	10.95	934186
2024-05-02	10.95	11.00	10.94	10.99	1469128
2024-05-03	11.05	11.10	11.05	11.08	1111570
2024-05-06	11.13	11.15	11.09	11.15	650046
2024-05-07	11.24	11.25	11.19	11.22	756341
2024-05-08	11.22	11.26	11.21	11.22	1623071
2024-05-09	11.24	11.24	11.21	11.22	801360
2024-05-10	11.21	11.22	11.17	11.21	862556
2024-05-13	11.25	11.25	11.19	11.17	432718
2024-05-14	11.15	11.23	11.15	11.19	791121
2024-05-15	11.24	11.32	11.24	11.27	730204
2024-05-16	11.26	11.30	11.26	11.28	513937
2024-05-17	11.28	11.32	11.25	11.27	617789
2024-05-20	11.26	11.29	11.26	11.27	496124
2024-05-21	11.29	11.31	11.27	11.28	485939
2024-05-22	11.28	11.28	11.18	11.18	605031
2024-05-23	11.18	11.20	11.09	11.11	487036
2024-05-24	11.15	11.17	11.11	11.17	361082
2024-05-28	11.24	11.24	11.11	11.12	949239
2024-05-29	11.09	11.09	11.04	11.07	1009116
2024-05-30	11.10	11.15	11.07	11.13	646023
2024-05-31	11.17	11.24	11.16	11.24	343678
2024-06-03	11.29	11.34	11.26	11.30	495955
2024-06-04	11.45	11.50	11.39	11.44	856935
2024-06-05	11.45	11.55	11.41	11.46	1333563
2024-06-06	11.51	11.56	11.48	11.52	1035929
2024-06-07	11.48	11.53	11.43	11.51	653677
2024-06-10	11.53	11.55	11.49	11.55	526130
2024-06-11	11.59	11.65	11.57	11.65	732550
2024-06-12	11.78	11.81	11.68	11.70	779830
2024-06-13	11.76	11.78	11.72	11.69	440438
2024-06-14	11.69	11.79	11.69	11.79	674607
2024-06-17	11.76	11.80	11.71	11.72	569579
2024-06-18	11.75	11.83	11.75	11.78	551871
2024-06-20	11.78	11.78	11.71	11.75	903373
2024-06-21	11.76	11.79	11.70	11.72	342546
2024-06-24	11.77	11.78	11.70	11.74	764411
2024-06-25	11.73	11.77	11.73	11.77	618548
2024-06-26	11.76	11.78	11.72	11.77	539853
2024-06-27	11.82	11.84	11.76	11.81	624430
2024-06-28	11.89	11.93	11.74	11.74	1005236
2024-07-01	11.72	11.77	11.69	11.73	987920
2024-07-02	11.78	11.82	11.75	11.76	730093
2024-07-03	11.76	11.81	11.75	11.75	514460
2024-07-05	11.76	11.80	11.74	11.78	547596
2024-07-08	11.76	11.78	11.74	11.75	557686
2024-07-09	11.78	11.78	11.71	11.75	631456
2024-07-10	11.79	11.79	11.73	11.78	735861
2024-07-11	11.83	11.94	11.82	11.91	622615
2024-07-12	11.91	11.98	11.91	11.88	710086
2024-07-15	11.87	11.88	11.78	11.80	481608
2024-07-16	11.82	11.86	11.81	11.85	601755
2024-07-17	11.80	11.85	11.78	11.81	763053
2024-07-18	11.84	11.85	11.76	11.78	588491
2024-07-19	11.75	11.78	11.72	11.76	1120338
2024-07-22	11.76	11.81	11.73	11.75	786340
2024-07-23	11.77	11.79	11.76	11.78	419324
2024-07-24	11.76	11.77	11.72	11.72	761818
2024-07-25	11.75	11.76	11.72	11.74	749631
2024-07-26	11.75	11.78	11.75	11.76	625456
2024-07-29	11.78	11.79	11.74	11.77	595870
2024-07-30	11.78	11.80	11.73	11.74	854441
2024-07-31	11.77	11.84	11.75	11.82	1281320
2024-08-01	11.91	12.01	11.88	12.00	968581
2024-08-02	12.01	12.09	12.01	12.07	1409592
2024-08-05	11.93	12.04	11.82	11.88	1658836
2024-08-06	11.94	12.00	11.90	11.96	605109
2024-08-07	11.99	12.05	11.95	11.99	627540
2024-08-08	12.02	12.02	11.93	12.02	495334
2024-08-09	12.04	12.06	11.99	12.04	636888
2024-08-12	12.00	12.08	12.00	12.07	679303
2024-08-13	12.10	12.11	12.08	12.10	883810
2024-08-14	12.13	12.13	12.10	12.04	615943
2024-08-15	12.01	12.03	11.98	11.99	818074
2024-08-16	12.02	12.02	11.99	12.01	468396
2024-08-19	12.03	12.04	11.99	12.04	449920
2024-08-20	12.03	12.05	12.01	12.04	685738
2024-08-21	12.03	12.07	12.02	12.06	548399
2024-08-22	12.05	12.08	11.99	12.02	455358
2024-08-23	12.05	12.05	12.03	12.04	645794
2024-08-26	12.07	12.07	12.02	12.03	401445
2024-08-27	12.03	12.06	12.01	12.05	694117
2024-08-28	12.05	12.06	12.00	12.00	507313
2024-08-29	12.01	12.03	12.00	12.01	417012
2024-08-30	12.04	12.05	12.01	12.03	632066
2024-09-03	12.05	12.09	12.02	12.04	779360
2024-09-04	12.05	12.08	12.02	12.08	1092335
2024-09-05	12.08	12.09	12.02	12.09	886238
2024-09-06	12.10	12.13	12.08	12.11	968796
2024-09-09	12.13	12.13	12.10	12.11	910125
2024-09-10	12.10	12.14	12.10	12.12	1084429
2024-09-11	12.15	12.18	12.10	12.18	1003412
2024-09-12	12.24	12.31	12.20	12.23	926879
2024-09-13	12.31	12.31	12.25	12.29	803025
2024-09-16	12.33	12.33	12.25	12.28	979950
2024-09-17	12.28	12.29	12.23	12.24	726262
2024-09-18	12.24	12.26	12.21	12.26	990889
2024-09-19	12.27	12.33	12.25	12.32	1130691
2024-09-20	12.31	12.34	12.28	12.28	726545
2024-09-23	12.30	12.31	12.22	12.25	821712
2024-09-24	12.26	12.26	12.22	12.26	482129
2024-09-25	12.26	12.28	12.24	12.25	577323
2024-09-26	12.25	12.29	12.23	12.28	698964
2024-09-27	12.30	12.34	12.30	12.33	533952
2024-09-30	12.35	12.38	12.34	12.38	888588
2024-10-01	12.41	12.47	12.36	12.41	1287000
2024-10-02	12.38	12.40	12.32	12.37	1224498
2024-10-03	12.36	12.39	12.31	12.35	598863
2024-10-04	12.31	12.32	12.26	12.29	671219
2024-10-07	12.29	12.30	12.14	12.17	1233206
2024-10-08	12.19	12.24	12.18	12.24	569541
2024-10-09	12.24	12.27	12.20	12.27	511958
2024-10-10	12.25	12.32	12.24	12.28	590664
2024-10-11	12.28	12.33	12.28	12.33	585315
2024-10-14	12.32	12.32	12.24	12.16	755988
2024-10-15	12.18	12.24	12.15	12.24	711162
2024-10-16	12.27	12.33	12.24	12.33	651382
2024-10-17	12.31	12.35	12.26	12.32	1257849
2024-10-18	12.34	12.38	12.33	12.33	495113
2024-10-21	12.32	12.32	12.23	12.23	590545
2024-10-22	12.26	12.29	12.13	12.17	714191
2024-10-23	12.13	12.13	11.95	11.96	1017576
2024-10-24	11.94	11.99	11.87	11.89	1064330
2024-10-25	11.89	11.97	11.88	11.94	754112
2024-10-28	11.94	11.99	11.88	11.89	492016
2024-10-29	11.83	11.86	11.76	11.82	758988
2024-10-30	11.84	11.89	11.81	11.88	732976
2024-10-31	11.88	12.02	11.85	11.99	1070428
2024-11-01	12.00	12.08	11.90	11.92	1053439
2024-11-04	11.96	12.05	11.90	11.91	747541
2024-11-05	11.95	11.99	11.89	11.99	680245
2024-11-06	11.90	11.90	11.80	11.81	1339283
2024-11-07	11.88	11.98	11.87	11.96	698809
2024-11-08	11.99	12.08	11.99	12.03	683397
2024-11-11	12.07	12.11	12.03	12.10	417060
2024-11-12	12.07	12.08	11.97	12.02	502908
2024-11-13	12.05	12.10	12.00	12.04	683789
2024-11-14	12.07	12.10	12.04	12.00	556706
2024-11-15	11.96	12.00	11.93	11.99	489240
2024-11-18	12.00	12.01	11.92	11.95	875841
2024-11-19	11.97	12.04	11.91	11.98	977946
2024-11-20	11.95	12.05	11.95	11.96	473460
2024-11-21	11.97	12.03	11.97	12.00	476420
2024-11-22	12.03	12.10	12.01	12.09	588554
2024-11-25	12.13	12.16	12.08	12.10	828438
2024-11-26	12.12	12.14	12.07	12.12	543980
2024-11-27	12.12	12.23	12.05	12.23	690104
2024-11-29	12.27	12.31	12.23	12.29	506140
2024-12-02	12.35	12.35	12.28	12.32	715556
2024-12-03	12.35	12.36	12.31	12.33	766587
2024-12-04	12.33	12.34	12.27	12.32	636482
2024-12-05	12.31	12.34	12.22	12.25	652079
2024-12-06	12.29	12.32	12.26	12.31	652052
2024-12-09	12.32	12.34	12.26	12.28	517739
2024-12-10	12.30	12.30	12.26	12.28	591196
2024-12-11	12.28	12.36	12.22	12.22	1143322
2024-12-12	12.25	12.25	12.03	11.99	1054326
2024-12-13	11.97	11.99	11.87	11.89	1110970
2024-12-16	11.90	11.92	11.77	11.82	1104013
2024-12-17	11.81	11.85	11.69	11.71	1466273
2024-12-18	11.73	11.75	11.59	11.60	1292599
2024-12-19	11.57	11.60	11.40	11.46	1630786
2024-12-20	11.48	11.59	11.45	11.48	985024
2024-12-23	11.48	11.53	11.38	11.39	1672006
2024-12-24	11.40	11.50	11.35	11.50	802232
2024-12-26	11.50	11.70	11.48	11.59	1809653
2024-12-27	11.64	11.65	11.50	11.57	1314116
2024-12-30	11.60	11.62	11.47	11.55	2249486
2024-12-31	11.55	11.72	11.51	11.66	1498676
2025-01-02	11.75	11.82	11.71	11.82	510303
2025-01-03	11.85	11.89	11.81	11.86	630601
2025-01-06	11.85	11.88	11.78	11.82	775514
2025-01-07	11.82	11.89	11.72	11.77	797504
2025-01-08	11.76	11.77	11.71	11.72	880991
2025-01-10	11.68	11.70	11.59	11.64	1233140
2025-01-13	11.66	11.66	11.56	11.65	791300
2025-01-14	11.70	11.74	11.63	11.58	951107
2025-01-15	11.71	11.73	11.61	11.65	948485
2025-01-16	11.65	11.67	11.59	11.63	661791
2025-01-17	11.66	11.70	11.65	11.67	654116
2025-01-21	11.75	11.75	11.69	11.73	907758
2025-01-22	11.73	11.73	11.65	11.68	632693
2025-01-23	11.64	11.65	11.57	11.63	804766
2025-01-24	11.65	11.66	11.61	11.64	778848
2025-01-27	11.74	11.75	11.66	11.72	610888
2025-01-28	11.72	11.73	11.66	11.70	533901
2025-01-29	11.71	11.71	11.63	11.67	558888
2025-01-30	11.71	11.73	11.68	11.72	521400
2025-01-31	11.73	11.78	11.71	11.75	1042690
2025-02-03	11.74	11.80	11.71	11.76	873543
2025-02-04	11.76	11.82	11.75	11.82	853869
2025-02-05	11.88	11.92	11.84	11.90	751492
2025-02-06	11.93	11.94	11.88	11.92	669724
2025-02-07	11.91	11.91	11.87	11.89	440738
2025-02-10	11.92	11.94	11.91	11.93	526347
2025-02-11	11.91	11.92	11.88	11.91	633585
2025-02-12	11.81	11.85	11.70	11.83	668749
2025-02-13	11.87	11.89	11.84	11.79	622319
2025-02-14	11.84	11.92	11.84	11.89	704212
2025-02-18	11.89	11.90	11.85	11.89	454944
2025-02-19	11.89	11.94	11.85	11.90	617768
2025-02-20	11.93	11.94	11.83	11.83	740836
2025-02-21	11.85	11.91	11.82	11.88	477810
2025-02-24	11.88	11.90	11.84	11.88	635523
2025-02-25	11.92	11.94	11.91	11.91	491570
2025-02-26	11.91	11.93	11.89	11.90	676399
2025-02-27	11.91	11.94	11.86	11.88	567093
2025-02-28	11.92	11.96	11.91	11.96	590613
2025-03-03	11.96	11.98	11.94	11.94	640490
2025-03-04	11.94	11.94	11.88	11.88	790748
2025-03-05	11.91	11.99	11.88	11.88	715035
2025-03-06	11.87	11.88	11.82	11.85	483487
2025-03-07	11.88	11.89	11.83	11.83	519464
2025-03-10	11.85	11.87	11.82	11.87	647608
2025-03-11	11.87	11.87	11.78	11.78	753845
2025-03-12	11.82	11.82	11.68	11.74	777401
2025-03-13	11.73	11.76	11.66	11.64	609423
2025-03-14	11.64	11.69	11.59	11.66	604516
2025-03-17	11.66	11.68	11.60	11.60	538023
2025-03-18	11.60	11.61	11.50	11.50	713511
2025-03-19	11.45	11.50	11.38	11.41	1050343
2025-03-20	11.45	11.57	11.45	11.55	866186
2025-03-21	11.59	11.63	11.57	11.63	499322
2025-03-24	11.65	11.71	11.62	11.65	833416
2025-03-25	11.67	11.69	11.55	11.55	506503
2025-03-26	11.56	11.57	11.44	11.47	765530
2025-03-27	11.47	11.47	11.40	11.40	776515
2025-03-28	11.44	11.45	11.40	11.42	504506
2025-03-31	11.48	11.53	11.44	11.52	849028
2025-04-01	11.58	11.62	11.57	11.57	810276
2025-04-02	11.59	11.59	11.52	11.53	447986
2025-04-03	11.50	11.57	11.50	11.53	867721
2025-04-04	11.52	11.58	11.38	11.40	1307886
2025-04-07	11.32	11.37	11.06	11.10	2346750
2025-04-08	11.17	11.23	10.81	10.82	2130462
2025-04-09	10.67	11.15	10.40	11.10	2413040
2025-04-10	10.95	11.05	10.76	10.78	1716829
2025-04-11	10.74	10.92	10.66	10.88	1270330
2025-04-14	10.94	11.12	10.94	11.00	1402570
2025-04-15	11.02	11.11	11.00	11.05	1522372
2025-04-16	11.09	11.12	11.06	11.08	949648
2025-04-17	11.12	11.17	11.10	11.15	932308
2025-04-21	11.12	11.14	11.01	11.03	1361385
2025-04-22	11.08	11.11	11.01	11.04	1192510
2025-04-23	11.14	11.19	11.00	11.04	1828208
2025-04-24	11.06	11.15	11.06	11.15	825353
2025-04-25	11.19	11.20	11.16	11.19	1147385
2025-04-28	11.20	11.26	11.17	11.22	843300
2025-04-29	11.22	11.26	11.21	11.25	685570
2025-04-30	11.22	11.33	11.22	11.29	985298
2025-05-01	11.35	11.44	11.34	11.40	973159
2025-05-02	11.40	11.42	11.35	11.37	1001923
2025-05-05	11.36	11.40	11.30	11.35	973306
2025-05-06	11.35	11.41	11.33	11.38	817444
2025-05-07	11.42	11.44	11.38	11.38	673471
2025-05-08	11.46	11.48	11.38	11.40	856471
2025-05-09	11.44	11.44	11.40	11.42	497586
2025-05-12	11.45	11.45	11.34	11.38	1139905
2025-05-13	11.36	11.39	11.32	11.36	869800
2025-05-14	11.39	11.39	11.29	11.21	892811
2025-05-15	11.23	11.32	11.22	11.29	825056
2025-05-16	11.35	11.36	11.27	11.31	529724
2025-05-19	11.20	11.31	11.17	11.28	815298
2025-05-20	11.29	11.29	11.21	11.24	749646
2025-05-21	11.20	11.24	11.05	11.05	966532
2025-05-22	11.05	11.18	10.98	11.16	994763
2025-05-23	11.15	11.17	11.10	11.10	748180
2025-05-27	11.22	11.24	11.20	11.20	785884
2025-05-28	11.22	11.23	11.14	11.17	581702
2025-05-29	11.17	11.19	11.15	11.17	559706
2025-05-30	11.20	11.25	11.17	11.24	849209
2025-06-02	11.23	11.23	11.17	11.19	718979
2025-06-03	11.23	11.23	11.12	11.13	833310
2025-06-04	11.16	11.21	11.13	11.21	854547
2025-06-05	11.25	11.26	11.20	11.23	515899
2025-06-06	11.23	11.24	11.18	11.19	676862
2025-06-09	11.20	11.22	11.17	11.18	717956
2025-06-10	11.20	11.24	11.18	11.21	616109
2025-06-11	11.24	11.27	11.23	11.26	669762
2025-06-12	11.28	11.35	11.26	11.25	702220
2025-06-13	11.26	11.28	11.19	11.23	542994
2025-06-16	11.25	11.28	11.13	11.20	568782
2025-06-17	11.19	11.22	11.16	11.22	619915
2025-06-18	11.23	11.25	11.18	11.18	540166
2025-06-20	11.21	11.22	11.13	11.16	625931
2025-06-23	11.20	11.21	11.17	11.18	442885
2025-06-24	11.21	11.21	11.13	11.17	1093963
2025-06-25	11.19	11.20	11.13	11.15	772279
2025-06-26	11.15	11.18	11.15	11.18	715253
2025-06-27	11.23	11.26	11.21	11.25	720443
2025-06-30	11.27	11.32	11.25	11.29	999972
2025-07-01	11.35	11.37	11.32	11.35	747268
2025-07-02	11.35	11.41	11.34	11.41	801993
2025-07-03	11.42	11.45	11.40	11.41	484866
2025-07-07	11.40	11.42	11.34	11.39	727900
2025-07-08	11.38	11.39	11.35	11.38	662634
2025-07-09	11.40	11.41	11.36	11.39	801347
2025-07-10	11.42	11.44	11.36	11.38	540238
2025-07-11	11.35	11.36	11.30	11.33	838014
2025-07-14	11.34	11.36	11.32	11.27	552857
2025-07-15	11.35	11.37	11.25	11.28	914239
2025-07-16	11.30	11.30	11.17	11.18	723655
2025-07-17	11.17	11.18	11.09	11.10	798661
2025-07-18	11.10	11.12	11.09	11.11	754607
2025-07-21	11.15	11.16	11.08	11.08	798031
2025-07-22	11.09	11.13	11.08	11.12	588137
2025-07-23	11.10	11.12	11.06	11.06	692869
2025-07-24	11.04	11.07	11.04	11.04	515338
2025-07-25	11.05	11.15	11.05	11.10	613605
2025-07-28	11.13	11.14	11.09	11.11	659714
2025-07-29	11.13	11.14	11.11	11.12	664043
2025-07-30	11.11	11.16	11.10	11.10	661590
2025-07-31	11.15	11.19	11.13	11.15	937639
2025-08-01	11.23	11.26	11.20	11.21	1189878
2025-08-04	11.24	11.26	11.17	11.18	881219
2025-08-05	11.21	11.26	11.19	11.26	731041
2025-08-06	11.28	11.33	11.27	11.28	645740
2025-08-07	11.32	11.33	11.29	11.31	426025
2025-08-08	11.33	11.33	11.29	11.29	583700
2025-08-11	11.32	11.36	11.30	11.31	897596
2025-08-12	11.32	11.34	11.28	11.34	931379
2025-08-13	11.34	11.39	11.34	11.36	806005
2025-08-14	11.35	11.37	11.33	11.27	837763
2025-08-15	11.28	11.30	11.22	11.24	630198
2025-08-18	11.26	11.26	11.18	11.18	633686
2025-08-19	11.22	11.24	11.15	11.16	735087
2025-08-20	11.17	11.19	11.13	11.16	681030
2025-08-21	11.15	11.19	11.13	11.17	486956
2025-08-22	11.22	11.27	11.20	11.26	814012
2025-08-25	11.29	11.30	11.26	11.29	1105986
2025-08-26	11.29	11.32	11.24	11.28	585226
2025-08-27	11.27	11.29	11.25	11.26	604014
2025-08-28	11.28	11.29	11.24	11.29	720270

Explore More About NAD

Coins representing dividend payouts and trends

NAD Dividend History

Discover Nuveen Quality Municipal'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

NAD Stock Split History

Discover Nuveen Quality Municipal'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

NAD Historical Prices

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

Web Analytics