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

NZF Historical Prices

Summary

Key Stock Metrics

10.98

(April 9, 2025)

52-Week Low

13.24

(October 1, 2024)

52-Week High

17.59

(July 29, 2021)

All-Time High

12.45

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-10-03	15.14	15.15	15.08	15.11	27700
2001-10-04	15.11	15.11	15.00	15.02	28300
2001-10-05	15.08	15.08	15.00	15.00	35300
2001-10-08	15.05	15.05	15.00	15.03	21900
2001-10-09	15.05	15.05	15.00	15.04	17900
2001-10-10	15.00	15.05	15.00	15.00	23800
2001-10-11	15.00	15.05	15.00	15.03	31000
2001-10-12	15.00	15.06	15.00	15.02	57400
2001-10-15	15.00	15.05	15.00	15.00	56000
2001-10-16	15.05	15.07	15.00	15.00	87100
2001-10-17	15.00	15.06	15.00	15.06	21000
2001-10-18	15.01	15.04	15.00	15.04	15900
2001-10-19	15.00	15.06	15.00	15.06	30600
2001-10-22	15.04	15.07	15.01	15.01	16800
2001-10-23	15.08	15.09	15.00	15.00	82200
2001-10-24	15.00	15.04	15.00	15.02	48800
2001-10-25	15.06	15.06	15.00	15.00	26300
2001-10-26	15.00	15.06	15.00	15.00	21100
2001-10-29	15.00	15.05	15.00	15.00	65800
2001-10-30	15.04	15.07	15.00	15.06	38500
2001-10-31	15.05	15.08	15.00	15.07	61900
2001-11-01	15.09	15.09	15.00	15.00	42000
2001-11-02	15.05	15.06	15.00	15.00	13300
2001-11-05	15.05	15.05	14.95	15.00	48400
2001-11-06	15.00	15.02	14.90	14.90	51400
2001-11-07	14.89	14.94	14.80	14.86	31100
2001-11-08	14.90	14.95	14.82	14.82	25700
2001-11-09	14.88	14.90	14.80	14.85	15100
2001-11-12	14.90	14.92	14.84	14.84	17500
2001-11-13	14.90	15.00	14.90	14.97	34500
2001-11-14	14.98	15.04	14.97	14.97	21700
2001-11-15	14.99	14.99	14.80	14.90	23700
2001-11-16	14.80	14.86	14.71	14.86	22900
2001-11-19	14.86	14.89	14.64	14.69	29300
2001-11-20	14.70	14.70	14.60	14.65	21700
2001-11-21	14.49	14.57	14.35	14.53	36700
2001-11-23	14.50	14.56	14.42	14.48	18200
2001-11-26	14.45	14.68	14.41	14.41	36600
2001-11-27	14.46	14.56	14.15	14.28	87100
2001-11-28	14.34	14.51	14.25	14.33	47300
2001-11-29	14.34	14.50	14.34	14.46	37900
2001-11-30	14.50	14.50	14.40	14.49	100200
2001-12-03	14.50	14.50	14.40	14.49	30400
2001-12-04	14.50	14.50	14.41	14.45	50300
2001-12-05	14.45	14.45	14.25	14.35	52100
2001-12-06	14.35	14.35	14.10	14.15	117800
2001-12-07	14.00	14.32	13.96	14.20	97100
2001-12-10	14.20	14.25	14.00	14.01	83400
2001-12-11	14.10	14.24	14.00	14.01	105000
2001-12-12	13.80	14.01	13.75	13.89	103900
2001-12-13	13.88	13.88	13.51	13.55	102300
2001-12-14	13.60	13.85	13.50	13.75	134100
2001-12-17	13.60	13.68	13.51	13.57	105000
2001-12-18	13.52	13.75	13.38	13.60	109900
2001-12-19	13.63	13.91	13.63	13.77	147000
2001-12-20	13.76	14.00	13.76	13.78	51100
2001-12-21	13.95	13.95	13.74	13.82	125100
2001-12-24	13.86	13.86	13.75	13.75	37100
2001-12-26	13.75	13.75	13.30	13.50	297200
2001-12-27	13.42	13.66	13.35	13.50	199700
2001-12-28	13.53	13.79	13.38	13.70	152800
2001-12-31	13.65	13.80	13.40	13.58	214900
2002-01-02	13.58	13.84	13.58	13.79	57900
2002-01-03	13.80	14.05	13.80	14.05	54200
2002-01-04	14.08	14.14	14.04	14.10	35700
2002-01-07	14.11	14.19	14.06	14.18	80400
2002-01-08	14.20	14.22	14.08	14.11	65800
2002-01-09	14.18	14.29	14.11	14.25	75200
2002-01-10	14.25	14.36	14.23	14.24	65700
2002-01-11	14.30	14.31	14.24	14.30	31300
2002-01-14	14.33	14.39	14.27	14.27	62200
2002-01-15	14.24	14.28	14.08	14.08	61600
2002-01-16	14.10	14.26	14.04	14.13	100200
2002-01-17	14.14	14.21	14.14	14.14	51700
2002-01-18	14.19	14.34	14.14	14.31	47700
2002-01-22	14.32	14.36	14.25	14.30	75300
2002-01-23	14.30	14.44	14.25	14.43	42200
2002-01-24	14.43	14.43	14.26	14.37	46600
2002-01-25	14.30	14.36	14.13	14.17	107900
2002-01-28	14.14	14.33	14.14	14.33	35400
2002-01-29	14.30	14.35	14.15	14.21	53600
2002-01-30	14.20	14.42	14.17	14.30	76700
2002-01-31	14.41	14.49	14.35	14.44	29600
2002-02-01	14.44	14.47	14.32	14.47	37400
2002-02-04	14.47	14.55	14.42	14.50	54600
2002-02-05	14.53	14.74	14.53	14.61	59300
2002-02-06	14.60	14.70	14.52	14.60	61700
2002-02-07	14.42	14.52	14.42	14.50	34700
2002-02-08	14.46	14.52	14.44	14.44	19500
2002-02-11	14.55	14.56	14.42	14.50	62700
2002-02-12	14.50	14.59	14.40	14.51	68800
2002-02-13	14.33	14.45	14.24	14.25	84200
2002-02-14	14.29	14.29	14.11	14.23	65300
2002-02-15	14.25	14.25	14.10	14.18	42600
2002-02-19	14.20	14.24	14.07	14.22	71200
2002-02-20	14.16	14.20	14.10	14.11	43500
2002-02-21	14.11	14.16	14.08	14.08	44300
2002-02-22	14.08	14.26	14.08	14.26	53300
2002-02-25	14.26	14.26	14.16	14.20	40800
2002-02-26	14.26	14.26	14.03	14.24	38000
2002-02-27	14.20	14.25	14.06	14.25	69400
2002-02-28	14.26	14.29	14.22	14.25	25200
2002-03-01	14.26	14.27	14.25	14.27	29900
2002-03-04	14.27	14.27	14.21	14.26	31600
2002-03-05	14.27	14.27	14.15	14.19	52600
2002-03-06	14.20	14.26	14.11	14.26	36000
2002-03-07	14.20	14.27	14.11	14.15	74200
2002-03-08	14.20	14.20	14.06	14.06	43200
2002-03-11	14.05	14.10	13.70	13.98	46100
2002-03-12	13.99	14.12	13.90	14.06	54800
2002-03-13	13.95	14.10	13.95	14.07	68700
2002-03-14	14.05	14.07	13.93	13.94	37000
2002-03-15	14.05	14.05	13.98	14.00	42100
2002-03-18	14.02	14.08	13.93	13.93	42500
2002-03-19	13.91	13.96	13.70	13.70	57000
2002-03-20	13.63	13.69	13.37	13.37	96800
2002-03-21	13.35	13.50	13.35	13.50	64000
2002-03-22	13.50	13.53	13.32	13.50	71900
2002-03-25	13.41	13.44	13.20	13.36	71300
2002-03-26	13.30	13.45	13.19	13.19	98300
2002-03-27	13.10	13.54	13.10	13.35	94900
2002-03-28	13.38	13.50	13.33	13.33	39400
2002-04-01	13.55	13.56	13.35	13.40	45400
2002-04-02	13.49	13.49	13.34	13.40	57500
2002-04-03	13.46	13.49	13.25	13.48	111400
2002-04-04	13.49	13.74	13.40	13.65	87100
2002-04-05	13.61	13.84	13.58	13.80	65800
2002-04-08	13.87	13.98	13.76	13.77	80400
2002-04-09	13.77	13.81	13.67	13.71	79500
2002-04-10	13.72	13.78	13.71	13.77	35300
2002-04-11	13.77	13.77	13.59	13.69	49100
2002-04-12	13.69	13.74	13.61	13.62	23500
2002-04-15	13.68	13.68	13.60	13.60	46700
2002-04-16	13.41	13.58	13.40	13.43	63500
2002-04-17	13.51	13.55	13.39	13.47	64600
2002-04-18	13.54	13.59	13.37	13.59	55900
2002-04-19	13.40	13.59	13.40	13.53	70400
2002-04-22	13.60	13.64	13.50	13.60	39600
2002-04-23	13.60	13.67	13.53	13.60	44500
2002-04-24	13.62	13.62	13.54	13.57	31300
2002-04-25	13.60	13.62	13.54	13.60	52800
2002-04-26	13.60	13.79	13.60	13.79	54300
2002-04-29	13.73	13.87	13.57	13.87	68300
2002-04-30	13.87	14.00	13.77	13.85	91500
2002-05-01	13.85	14.05	13.85	13.88	68500
2002-05-02	13.95	14.12	13.94	13.96	64400
2002-05-03	13.99	14.08	13.71	13.75	78600
2002-05-06	13.75	13.85	13.63	13.75	50900
2002-05-07	13.70	13.98	13.70	13.96	69900
2002-05-08	13.87	14.11	13.87	13.87	60600
2002-05-09	13.86	14.00	13.84	14.00	38500
2002-05-10	14.00	14.12	13.95	14.10	82700
2002-05-13	14.08	14.12	13.95	14.00	49400
2002-05-14	14.02	14.08	13.80	14.05	87400
2002-05-15	13.98	14.03	13.77	13.77	48700
2002-05-16	13.88	13.93	13.76	13.89	22400
2002-05-17	13.90	13.96	13.80	13.94	25800
2002-05-20	13.95	14.00	13.63	13.86	57000
2002-05-21	13.87	13.88	13.74	13.82	46000
2002-05-22	13.82	13.87	13.78	13.87	33300
2002-05-23	13.88	13.93	13.75	13.88	49600
2002-05-24	13.87	13.88	13.73	13.79	27500
2002-05-28	13.80	13.88	13.72	13.87	37800
2002-05-29	13.88	13.92	13.80	13.91	39500
2002-05-30	13.85	14.01	13.85	13.95	59900
2002-05-31	13.97	13.99	13.87	13.96	35900
2002-06-03	13.97	13.98	13.88	13.88	23600
2002-06-04	13.97	14.00	13.91	13.99	32800
2002-06-05	13.93	14.11	13.91	14.11	41400
2002-06-06	14.11	14.14	14.00	14.13	43800
2002-06-07	14.15	14.18	14.00	14.18	38000
2002-06-10	14.18	14.18	14.03	14.03	28300
2002-06-11	14.03	14.05	13.97	14.00	43500
2002-06-12	13.94	13.94	13.56	13.78	120000
2002-06-13	13.77	13.78	13.60	13.67	49400
2002-06-14	13.69	13.73	13.65	13.71	58000
2002-06-17	13.68	13.76	13.60	13.76	40400
2002-06-18	13.75	13.85	13.60	13.64	68900
2002-06-19	13.63	13.93	13.63	13.84	89400
2002-06-20	13.84	13.90	13.73	13.76	65700
2002-06-21	13.84	13.84	13.67	13.83	69400
2002-06-24	13.84	13.89	13.75	13.75	41900
2002-06-25	13.75	13.83	13.71	13.81	72900
2002-06-26	13.84	14.00	13.77	13.90	104200
2002-06-27	13.88	14.25	13.85	14.05	69400
2002-06-28	14.07	14.24	14.00	14.12	48400
2002-07-01	14.22	14.25	14.13	14.23	44600
2002-07-02	14.23	14.38	14.20	14.20	124400
2002-07-03	14.15	14.35	14.10	14.21	48200
2002-07-05	14.25	14.35	14.22	14.23	10300
2002-07-08	14.23	14.35	14.23	14.28	66700
2002-07-09	14.30	14.38	14.29	14.36	34300
2002-07-10	14.25	14.39	14.25	14.33	72000
2002-07-11	14.34	14.34	14.15	14.30	75500
2002-07-12	14.30	14.35	14.30	14.35	24300
2002-07-15	14.30	14.40	14.27	14.36	32600
2002-07-16	14.35	14.48	14.35	14.40	97100
2002-07-17	14.35	14.39	14.27	14.33	29900
2002-07-18	14.35	14.36	14.30	14.34	16600
2002-07-19	14.39	14.39	14.32	14.37	34900
2002-07-22	14.31	14.37	14.20	14.20	32600
2002-07-23	14.25	14.25	13.99	14.13	67800
2002-07-24	14.00	14.11	13.82	13.82	70800
2002-07-25	13.75	13.79	13.70	13.70	48500
2002-07-26	13.75	13.87	13.75	13.80	42500
2002-07-29	13.84	13.92	13.79	13.92	77600
2002-07-30	13.92	13.98	13.86	13.98	52200
2002-07-31	14.00	14.26	13.94	14.19	98700
2002-08-01	14.29	14.29	14.20	14.28	55600
2002-08-02	14.29	14.30	14.21	14.23	32300
2002-08-05	14.23	14.25	14.16	14.23	56900
2002-08-06	14.23	14.29	14.15	14.25	51600
2002-08-07	14.24	14.35	14.21	14.27	36200
2002-08-08	14.34	14.35	14.26	14.30	51100
2002-08-09	14.26	14.38	14.26	14.38	38700
2002-08-12	14.30	14.38	14.27	14.33	44300
2002-08-13	14.19	14.35	14.19	14.28	54800
2002-08-14	14.27	14.30	14.23	14.24	30300
2002-08-15	14.25	14.29	14.04	14.04	70900
2002-08-16	14.11	14.18	14.07	14.18	22300
2002-08-19	14.19	14.22	14.14	14.14	30000
2002-08-20	14.12	14.25	14.09	14.24	15600
2002-08-21	14.22	14.31	14.20	14.30	65800
2002-08-22	14.30	14.30	14.16	14.20	44400
2002-08-23	14.20	14.33	14.11	14.15	45900
2002-08-26	14.18	14.30	14.12	14.29	38800
2002-08-27	14.21	14.26	14.15	14.22	49000
2002-08-28	14.27	14.29	14.22	14.28	26900
2002-08-29	14.29	14.38	14.26	14.33	25300
2002-08-30	14.35	14.39	14.31	14.32	57200
2002-09-03	14.39	14.40	14.34	14.39	62000
2002-09-04	14.35	14.35	14.27	14.27	79800
2002-09-05	14.29	14.38	14.26	14.30	102500
2002-09-06	14.31	14.38	14.30	14.38	73300
2002-09-09	14.38	14.40	14.35	14.39	65600
2002-09-10	14.38	14.40	14.31	14.35	75400
2002-09-11	14.22	14.35	14.21	14.33	70000
2002-09-12	14.33	14.37	14.22	14.30	55300
2002-09-13	14.25	14.33	14.25	14.32	45100
2002-09-16	14.27	14.40	14.27	14.39	32900
2002-09-17	14.39	14.39	14.32	14.36	57800
2002-09-18	14.33	14.37	14.32	14.37	45900
2002-09-19	14.35	14.39	14.31	14.34	68200
2002-09-20	14.32	14.36	14.27	14.29	62700
2002-09-23	14.29	14.40	14.29	14.39	61500
2002-09-24	14.39	14.40	14.37	14.40	44300
2002-09-25	14.39	14.41	14.35	14.39	75300
2002-09-26	14.40	14.41	14.36	14.41	78300
2002-09-27	14.37	14.44	14.36	14.41	42100
2002-09-30	14.44	14.48	14.42	14.47	69100
2002-10-01	14.48	14.48	14.40	14.42	59800
2002-10-02	14.47	14.48	14.43	14.45	53200
2002-10-03	14.45	14.49	14.42	14.48	82700
2002-10-04	14.47	14.47	14.41	14.46	24300
2002-10-07	14.45	14.49	14.42	14.49	74600
2002-10-08	14.49	14.49	14.42	14.44	63700
2002-10-09	14.42	14.45	14.36	14.44	34700
2002-10-10	14.33	14.38	14.22	14.26	91500
2002-10-11	14.25	14.32	14.13	14.20	68600
2002-10-14	14.24	14.28	14.17	14.25	33400
2002-10-15	14.21	14.21	13.86	13.86	79400
2002-10-16	14.00	14.08	13.61	13.81	99300
2002-10-17	13.73	13.78	13.22	13.35	137600
2002-10-18	13.30	13.49	13.26	13.38	79500
2002-10-21	13.38	13.38	13.05	13.20	54600
2002-10-22	13.30	13.30	13.06	13.29	59900
2002-10-23	13.20	13.39	13.08	13.30	67400
2002-10-24	13.25	13.33	13.20	13.27	48000
2002-10-25	13.24	13.33	13.24	13.30	84600
2002-10-28	13.28	13.35	13.13	13.28	85500
2002-10-29	13.31	13.35	13.16	13.35	81800
2002-10-30	13.35	13.49	13.30	13.45	50200
2002-10-31	13.60	13.60	13.46	13.53	40700
2002-11-01	13.62	13.68	13.50	13.62	26400
2002-11-04	13.65	13.65	13.33	13.43	56900
2002-11-05	13.41	13.49	13.35	13.36	39600
2002-11-06	13.35	13.44	13.30	13.44	92900
2002-11-07	13.45	13.64	13.45	13.62	64000
2002-11-08	13.60	13.66	13.55	13.63	31500
2002-11-11	13.58	13.61	13.50	13.60	66100
2002-11-12	13.59	13.69	13.50	13.57	94100
2002-11-13	13.60	13.60	13.43	13.50	59900
2002-11-14	13.50	13.54	13.42	13.49	18800
2002-11-15	13.49	13.49	13.31	13.37	57000
2002-11-18	13.31	13.37	13.22	13.26	54900
2002-11-19	13.26	13.36	13.20	13.22	91600
2002-11-20	13.27	13.37	13.16	13.30	160100
2002-11-21	13.35	13.37	13.22	13.22	64900
2002-11-22	13.29	13.35	13.16	13.23	71700
2002-11-25	13.30	13.30	13.16	13.16	79200
2002-11-26	13.23	13.35	13.21	13.27	54000
2002-11-27	13.35	13.35	13.20	13.29	42400
2002-11-29	13.30	13.37	13.25	13.26	28700
2002-12-02	13.31	13.33	13.26	13.33	74800
2002-12-03	13.33	13.38	13.26	13.38	105500
2002-12-04	13.38	13.50	13.36	13.49	46300
2002-12-05	13.44	13.49	13.36	13.41	51000
2002-12-06	13.50	13.62	13.50	13.55	106700
2002-12-09	13.61	13.61	13.36	13.40	57800
2002-12-10	13.35	13.46	13.32	13.33	68200
2002-12-11	13.26	13.43	13.18	13.37	112300
2002-12-12	13.37	13.38	13.20	13.21	126300
2002-12-13	13.26	13.30	13.18	13.19	68500
2002-12-16	13.21	13.22	13.11	13.13	141900
2002-12-17	13.16	13.16	13.02	13.08	145200
2002-12-18	13.02	13.20	13.02	13.19	180700
2002-12-19	13.12	13.27	13.10	13.14	96200
2002-12-20	13.14	13.18	13.00	13.05	192600
2002-12-23	13.05	13.12	13.03	13.09	158800
2002-12-24	13.12	13.22	13.08	13.22	77700
2002-12-26	13.16	13.36	13.16	13.36	78600
2002-12-27	13.42	13.55	13.36	13.49	63200
2002-12-30	13.55	13.64	13.37	13.52	123000
2002-12-31	13.60	13.65	13.47	13.63	121400
2003-01-02	13.63	13.63	13.42	13.59	51000
2003-01-03	13.59	13.62	13.50	13.62	36700
2003-01-06	13.62	13.65	13.50	13.56	81900
2003-01-07	13.50	13.57	13.45	13.48	94800
2003-01-08	13.43	13.50	13.40	13.47	112200
2003-01-09	13.46	13.47	13.20	13.26	150800
2003-01-10	13.21	13.37	13.21	13.35	117900
2003-01-13	13.24	13.32	13.21	13.30	92900
2003-01-14	13.28	13.36	13.26	13.29	64900
2003-01-15	13.29	13.40	13.25	13.38	84600
2003-01-16	13.39	13.44	13.34	13.35	66400
2003-01-17	13.40	13.44	13.36	13.44	41600
2003-01-21	13.39	13.44	13.36	13.38	58900
2003-01-22	13.43	13.50	13.39	13.50	67300
2003-01-23	13.50	13.55	13.44	13.53	54700
2003-01-24	13.48	13.64	13.47	13.62	55100
2003-01-27	13.62	13.65	13.55	13.61	53600
2003-01-28	13.53	13.72	13.52	13.70	86400
2003-01-29	13.72	13.73	13.55	13.70	50300
2003-01-30	13.65	13.75	13.63	13.67	45100
2003-01-31	13.65	13.75	13.65	13.74	79800
2003-02-03	13.74	13.76	13.67	13.76	34500
2003-02-04	13.79	13.79	13.68	13.78	58700
2003-02-05	13.70	13.84	13.70	13.83	42600
2003-02-06	13.75	13.87	13.75	13.87	60000
2003-02-07	13.87	13.87	13.76	13.85	51800
2003-02-10	13.85	13.85	13.72	13.82	59400
2003-02-11	13.84	13.87	13.73	13.85	36500
2003-02-12	13.82	13.82	13.66	13.69	33300
2003-02-13	13.70	13.70	13.64	13.64	40300
2003-02-14	13.64	13.75	13.64	13.73	24200
2003-02-18	13.67	13.71	13.62	13.70	31300
2003-02-19	13.71	13.75	13.64	13.71	36200
2003-02-20	13.70	13.79	13.50	13.64	119600
2003-02-21	13.65	13.65	13.53	13.55	47600
2003-02-24	13.58	13.67	13.55	13.58	51700
2003-02-25	13.65	13.66	13.52	13.66	84900
2003-02-26	13.66	13.69	13.65	13.69	35800
2003-02-27	13.70	13.74	13.66	13.74	41500
2003-02-28	13.74	13.78	13.66	13.73	48100
2003-03-03	13.80	13.86	13.76	13.83	72100
2003-03-04	13.86	13.86	13.78	13.80	46000
2003-03-05	13.80	13.85	13.76	13.76	45400
2003-03-06	13.80	13.86	13.79	13.86	28900
2003-03-07	13.85	13.92	13.80	13.92	59100
2003-03-10	13.92	13.97	13.89	13.94	58900
2003-03-11	13.93	14.04	13.93	14.01	86000
2003-03-12	14.08	14.08	13.87	13.90	66900
2003-03-13	13.81	13.89	13.72	13.75	49800
2003-03-14	13.80	13.80	13.67	13.73	43600
2003-03-17	13.74	13.79	13.65	13.66	43400
2003-03-18	13.74	13.74	13.56	13.65	99600
2003-03-19	13.61	13.69	13.61	13.66	80200
2003-03-20	13.70	13.70	13.63	13.68	34000
2003-03-21	13.62	13.67	13.56	13.57	108300
2003-03-24	13.58	13.64	13.51	13.64	47800
2003-03-25	13.65	13.68	13.63	13.66	49700
2003-03-26	13.62	13.70	13.59	13.70	41600
2003-03-27	13.70	13.77	13.62	13.71	68300
2003-03-28	13.78	13.82	13.73	13.82	36200
2003-03-31	13.86	13.90	13.85	13.90	31900
2003-04-01	13.95	13.99	13.89	13.97	55500
2003-04-02	13.96	13.98	13.86	13.95	58500
2003-04-03	13.96	13.96	13.84	13.94	38500
2003-04-04	13.94	13.97	13.84	13.97	42300
2003-04-07	13.90	13.92	13.80	13.82	56100
2003-04-08	13.89	13.95	13.86	13.94	49800
2003-04-09	13.94	13.99	13.92	13.97	38400
2003-04-10	13.96	13.98	13.91	13.91	57100
2003-04-11	13.82	13.90	13.72	13.85	91800
2003-04-14	13.87	13.93	13.80	13.90	31600
2003-04-15	13.90	13.90	13.82	13.82	34300
2003-04-16	13.81	13.87	13.80	13.82	48100
2003-04-17	13.81	13.96	13.81	13.93	66300
2003-04-21	13.94	13.99	13.86	13.98	59400
2003-04-22	13.96	14.00	13.92	13.94	100300
2003-04-23	14.01	14.08	13.93	14.05	39600
2003-04-24	14.08	14.12	14.06	14.12	94500
2003-04-25	14.12	14.15	14.06	14.07	53800
2003-04-28	14.13	14.16	14.06	14.08	40200
2003-04-29	14.15	14.15	14.05	14.10	37600
2003-04-30	14.10	14.18	14.08	14.08	57100
2003-05-01	14.17	14.20	14.08	14.11	67000
2003-05-02	14.15	14.20	14.10	14.20	55000
2003-05-05	14.17	14.21	14.11	14.21	53700
2003-05-06	14.14	14.20	14.10	14.14	66300
2003-05-07	14.14	14.25	14.14	14.24	55700
2003-05-08	14.20	14.24	14.14	14.20	83000
2003-05-09	14.24	14.31	14.21	14.28	92400
2003-05-12	14.26	14.35	14.26	14.35	70000
2003-05-13	14.28	14.32	14.22	14.22	70000
2003-05-14	14.23	14.31	14.22	14.27	71600
2003-05-15	14.26	14.34	14.22	14.32	49300
2003-05-16	14.30	14.39	14.25	14.39	60600
2003-05-19	14.40	14.50	14.39	14.41	101900
2003-05-20	14.41	14.54	14.41	14.50	74800
2003-05-21	14.55	14.59	14.44	14.57	74400
2003-05-22	14.59	14.65	14.48	14.56	57300
2003-05-23	14.55	14.65	14.54	14.61	94200
2003-05-27	14.61	14.65	14.52	14.53	97200
2003-05-28	14.59	14.59	14.45	14.55	89200
2003-05-29	14.58	14.58	14.45	14.49	33300
2003-05-30	14.52	14.56	14.48	14.50	60500
2003-06-02	14.55	14.61	14.52	14.61	79200
2003-06-03	14.61	14.72	14.57	14.72	138200
2003-06-04	14.72	14.77	14.66	14.75	73400
2003-06-05	14.76	14.80	14.70	14.80	86700
2003-06-06	14.80	14.82	14.66	14.73	148300
2003-06-09	14.75	14.91	14.72	14.88	78300
2003-06-10	14.88	14.92	14.85	14.88	100000
2003-06-11	14.85	14.95	14.75	14.89	122600
2003-06-12	14.95	14.96	14.81	14.91	68000
2003-06-13	14.93	14.95	14.86	14.86	40800
2003-06-16	14.85	14.92	14.82	14.89	84800
2003-06-17	14.83	14.88	14.75	14.80	124900
2003-06-18	14.82	14.85	14.77	14.82	91500
2003-06-19	14.80	14.82	14.55	14.65	121600
2003-06-20	14.65	14.67	14.45	14.55	134600
2003-06-23	14.55	14.63	14.52	14.56	74500
2003-06-24	14.59	14.62	14.41	14.44	85500
2003-06-25	14.50	14.56	14.33	14.44	169700
2003-06-26	14.45	14.52	14.41	14.51	46800
2003-06-27	14.50	14.50	14.40	14.49	89800
2003-06-30	14.48	14.51	14.40	14.44	75600
2003-07-01	14.50	14.65	14.50	14.64	88800
2003-07-02	14.65	14.79	14.65	14.73	99900
2003-07-03	14.75	14.79	14.69	14.75	45000
2003-07-07	14.76	14.81	14.69	14.76	74400
2003-07-08	14.72	14.85	14.70	14.85	95500
2003-07-09	14.86	14.87	14.77	14.85	86300
2003-07-10	14.86	14.86	14.77	14.78	67600
2003-07-11	14.77	14.78	14.63	14.63	115100
2003-07-14	14.63	14.75	14.57	14.67	95900
2003-07-15	14.60	14.60	14.35	14.50	83300
2003-07-16	14.45	14.45	14.18	14.21	84100
2003-07-17	14.18	14.18	14.00	14.10	102800
2003-07-18	14.05	14.20	14.05	14.15	62300
2003-07-21	14.12	14.17	13.95	14.05	94500
2003-07-22	14.02	14.02	13.84	13.94	65900
2003-07-23	13.94	14.05	13.90	14.00	101200
2003-07-24	13.90	13.99	13.88	13.95	87300
2003-07-25	13.98	13.98	13.90	13.97	85100
2003-07-28	13.97	13.97	13.75	13.81	75000
2003-07-29	13.80	13.80	13.60	13.67	57300
2003-07-30	13.68	13.83	13.60	13.75	77300
2003-07-31	13.77	13.80	13.69	13.69	78900
2003-08-01	13.70	13.77	13.55	13.69	75500
2003-08-04	13.75	13.75	13.52	13.59	79800
2003-08-05	13.59	13.64	13.52	13.59	54200
2003-08-06	13.65	13.70	13.58	13.70	63000
2003-08-07	13.70	13.88	13.65	13.88	60400
2003-08-08	13.88	13.95	13.82	13.91	63000
2003-08-11	13.91	13.99	13.71	13.98	72900
2003-08-12	13.98	13.98	13.78	13.87	65200
2003-08-13	13.78	13.78	13.62	13.62	59800
2003-08-14	13.62	13.70	13.55	13.70	71300
2003-08-15	13.89	13.89	13.70	13.70	13900
2003-08-18	13.70	13.70	13.64	13.64	47200
2003-08-19	13.63	13.70	13.62	13.62	90800
2003-08-20	13.63	13.68	13.55	13.64	67200
2003-08-21	13.61	13.77	13.57	13.77	58500
2003-08-22	13.75	13.84	13.75	13.84	40900
2003-08-25	13.85	13.86	13.79	13.80	50800
2003-08-26	13.80	13.82	13.75	13.82	51000
2003-08-27	13.89	13.89	13.79	13.84	33500
2003-08-28	13.85	13.85	13.77	13.82	27100
2003-08-29	13.82	13.82	13.74	13.78	21500
2003-09-02	13.81	13.84	13.74	13.78	43700
2003-09-03	13.75	13.90	13.75	13.80	60400
2003-09-04	13.85	13.89	13.78	13.88	38300
2003-09-05	13.85	13.89	13.77	13.81	75300
2003-09-08	13.82	13.90	13.81	13.81	33300
2003-09-09	13.83	13.87	13.80	13.85	55300
2003-09-10	13.89	13.95	13.82	13.95	49600
2003-09-11	13.82	13.88	13.78	13.88	38800
2003-09-12	13.85	13.89	13.76	13.80	69100
2003-09-15	13.80	13.80	13.68	13.78	64100
2003-09-16	13.74	13.78	13.71	13.77	53100
2003-09-17	13.81	13.84	13.76	13.76	60900
2003-09-18	13.77	13.80	13.75	13.76	46600
2003-09-19	13.67	13.80	13.67	13.72	106200
2003-09-22	13.70	13.75	13.67	13.74	51400
2003-09-23	13.78	13.78	13.65	13.66	99700
2003-09-24	13.72	13.72	13.64	13.69	90100
2003-09-25	13.70	13.71	13.66	13.67	70500
2003-09-26	13.67	13.74	13.67	13.72	65400
2003-09-29	13.72	13.78	13.68	13.78	48600
2003-09-30	13.78	13.86	13.75	13.86	84800
2003-10-01	13.89	13.98	13.86	13.98	71900
2003-10-02	13.97	14.00	13.85	13.85	62100
2003-10-03	13.85	13.89	13.76	13.83	54400
2003-10-06	13.76	13.90	13.76	13.90	36900
2003-10-07	13.89	13.90	13.74	13.77	49000
2003-10-08	13.80	13.87	13.80	13.86	33900
2003-10-09	13.83	13.86	13.78	13.83	53300
2003-10-10	13.70	13.82	13.70	13.80	65400
2003-10-13	13.81	13.84	13.73	13.76	46100
2003-10-14	13.76	13.79	13.70	13.79	27600
2003-10-15	13.79	13.79	13.69	13.75	63700
2003-10-16	13.78	13.79	13.70	13.70	54900
2003-10-17	13.72	13.77	13.69	13.71	52100
2003-10-20	13.70	13.76	13.68	13.76	51200
2003-10-21	13.75	13.78	13.69	13.73	52900
2003-10-22	13.73	13.80	13.73	13.74	46600
2003-10-23	13.82	13.82	13.73	13.76	28700
2003-10-24	13.73	13.84	13.73	13.82	25400
2003-10-27	13.84	13.85	13.75	13.80	58100
2003-10-28	13.81	13.83	13.74	13.81	93500
2003-10-29	13.85	13.89	13.81	13.84	52300
2003-10-30	13.82	13.85	13.76	13.79	56800
2003-10-31	13.84	13.85	13.78	13.80	56500
2003-11-03	13.85	13.90	13.82	13.85	44100
2003-11-04	13.90	13.91	13.80	13.90	45400
2003-11-05	13.90	13.97	13.87	13.96	65500
2003-11-06	13.94	13.96	13.85	13.90	76900
2003-11-07	13.88	13.95	13.85	13.95	91700
2003-11-10	13.95	13.95	13.87	13.88	57600
2003-11-11	13.95	13.95	13.86	13.92	68300
2003-11-12	13.91	13.94	13.83	13.87	55800
2003-11-13	13.93	13.93	13.85	13.88	42100
2003-11-14	13.95	13.97	13.86	13.96	79500
2003-11-17	13.97	13.97	13.85	13.92	52900
2003-11-18	13.93	13.96	13.88	13.95	20200
2003-11-19	13.95	13.95	13.85	13.85	79300
2003-11-20	13.91	13.92	13.86	13.91	59300
2003-11-21	13.91	13.94	13.86	13.93	63200
2003-11-24	13.94	13.95	13.89	13.94	119800
2003-11-25	13.95	13.99	13.92	13.96	83000
2003-11-26	13.99	14.00	13.92	13.99	73700
2003-11-28	14.00	14.02	13.96	14.02	19400
2003-12-01	14.02	14.04	13.93	13.93	76400
2003-12-02	13.94	14.03	13.93	14.03	126300
2003-12-03	14.04	14.09	13.99	14.08	72800
2003-12-04	14.06	14.16	14.06	14.16	46400
2003-12-05	14.17	14.22	14.17	14.22	83400
2003-12-08	14.25	14.30	14.21	14.28	77800
2003-12-09	14.29	14.30	14.22	14.29	70600
2003-12-10	14.31	14.33	14.24	14.31	63500
2003-12-11	14.28	14.28	14.16	14.18	34500
2003-12-12	14.19	14.22	14.13	14.14	54400
2003-12-15	14.12	14.20	14.11	14.13	79200
2003-12-16	14.12	14.18	14.11	14.18	69100
2003-12-17	14.18	14.18	14.12	14.13	70400
2003-12-18	14.19	14.21	14.11	14.16	96400
2003-12-19	14.17	14.25	14.13	14.22	69600
2003-12-22	14.25	14.35	14.20	14.27	101700
2003-12-23	14.31	14.31	14.24	14.28	82800
2003-12-24	14.28	14.28	14.15	14.21	75700
2003-12-26	14.26	14.31	14.22	14.31	23200
2003-12-29	14.32	14.32	14.20	14.23	80300
2003-12-30	14.27	14.33	14.23	14.33	125100
2003-12-31	14.33	14.37	14.28	14.28	51200
2004-01-02	14.34	14.37	14.28	14.29	54400
2004-01-05	14.32	14.35	14.21	14.29	100800
2004-01-06	14.31	14.35	14.25	14.31	111400
2004-01-07	14.37	14.44	14.33	14.44	110100
2004-01-08	14.44	14.49	14.40	14.45	68200
2004-01-09	14.50	14.67	14.45	14.67	92700
2004-01-12	14.70	14.80	14.69	14.78	93500
2004-01-13	14.76	14.78	14.66	14.77	94800
2004-01-14	14.78	14.80	14.71	14.71	86200
2004-01-15	14.73	14.83	14.71	14.81	129400
2004-01-16	14.81	14.83	14.73	14.79	107800
2004-01-20	14.80	14.83	14.74	14.79	69200
2004-01-21	14.79	14.82	14.74	14.80	65100
2004-01-22	14.80	14.83	14.75	14.76	74800
2004-01-23	14.81	14.85	14.76	14.76	53300
2004-01-26	14.87	14.87	14.70	14.74	81200
2004-01-27	14.74	14.74	14.60	14.60	77000
2004-01-28	14.65	14.73	14.59	14.60	83600
2004-01-29	14.60	14.68	14.41	14.45	92000
2004-01-30	14.50	14.65	14.46	14.65	61000
2004-02-02	14.69	14.69	14.50	14.62	127400
2004-02-03	14.63	14.64	14.55	14.60	40600
2004-02-04	14.64	14.66	14.61	14.61	76300
2004-02-05	14.65	14.66	14.50	14.58	77600
2004-02-06	14.59	14.68	14.59	14.65	55400
2004-02-09	14.68	14.74	14.66	14.69	66800
2004-02-10	14.73	14.85	14.64	14.84	133000
2004-02-11	14.83	14.86	14.71	14.85	68000
2004-02-12	14.91	14.96	14.85	14.95	121300
2004-02-13	14.96	14.97	14.91	14.91	86900
2004-02-17	14.90	14.97	14.77	14.80	77700
2004-02-18	14.80	14.85	14.77	14.85	61900
2004-02-19	14.85	14.85	14.68	14.78	104000
2004-02-20	14.79	14.82	14.74	14.75	77200
2004-02-23	14.79	14.79	14.72	14.73	74300
2004-02-24	14.75	14.80	14.67	14.75	73900
2004-02-25	14.78	14.85	14.73	14.85	58300
2004-02-26	14.82	14.85	14.78	14.80	51300
2004-02-27	14.89	14.96	14.80	14.90	70300
2004-03-01	14.97	14.98	14.75	14.75	101100
2004-03-02	14.82	14.92	14.78	14.78	119900
2004-03-03	14.85	14.91	14.80	14.90	104700
2004-03-04	14.91	14.91	14.85	14.91	60800
2004-03-05	14.95	15.09	14.93	15.09	125500
2004-03-08	15.10	15.10	14.97	15.02	100300
2004-03-09	15.06	15.19	15.05	15.19	69300
2004-03-10	15.30	15.30	15.02	15.10	86900
2004-03-11	15.12	15.12	14.94	15.00	70800
2004-03-12	15.05	15.10	14.98	15.02	64300
2004-03-15	15.10	15.10	15.00	15.04	57600
2004-03-16	15.05	15.09	15.01	15.07	48700
2004-03-17	15.07	15.11	15.01	15.05	67900
2004-03-18	15.05	15.10	15.00	15.10	52000
2004-03-19	15.10	15.10	14.98	14.98	61200
2004-03-22	15.03	15.04	14.94	15.00	71300
2004-03-23	15.00	15.00	14.95	14.97	104500
2004-03-24	15.00	15.01	14.95	14.97	64700
2004-03-25	15.00	15.00	14.94	14.99	83100
2004-03-26	15.00	15.00	14.94	14.94	50900
2004-03-29	14.96	14.98	14.86	14.91	86300
2004-03-30	14.91	14.97	14.90	14.90	78100
2004-03-31	14.95	14.99	14.88	14.89	74000
2004-04-01	14.95	14.96	14.91	14.93	67900
2004-04-02	14.80	14.83	14.66	14.66	127700
2004-04-05	14.75	14.75	14.00	14.08	286800
2004-04-06	14.08	14.15	13.97	14.15	128400
2004-04-07	14.16	14.22	14.06	14.16	93800
2004-04-08	14.19	14.26	14.12	14.20	81600
2004-04-12	14.20	14.20	14.05	14.08	70600
2004-04-13	13.85	13.90	13.81	13.85	122600
2004-04-14	13.82	13.82	13.65	13.70	111000
2004-04-15	13.75	13.77	13.59	13.69	122400
2004-04-16	13.69	13.90	13.69	13.90	49100
2004-04-19	13.90	13.90	13.73	13.81	63500
2004-04-20	13.85	13.90	13.71	13.72	85900
2004-04-21	13.72	13.75	13.65	13.69	94100
2004-04-22	13.73	13.76	13.69	13.71	37700
2004-04-23	13.75	13.75	13.65	13.66	66400
2004-04-26	13.65	13.68	13.40	13.49	113400
2004-04-27	13.45	13.49	13.25	13.30	119200
2004-04-28	13.15	13.37	13.15	13.36	60400
2004-04-29	13.39	13.40	13.24	13.25	87900
2004-04-30	13.34	13.37	13.23	13.34	76400
2004-05-03	13.35	13.39	13.32	13.38	59600
2004-05-04	13.45	13.45	13.30	13.30	70100
2004-05-05	13.43	13.43	13.30	13.36	69500
2004-05-06	13.36	13.36	13.13	13.23	79600
2004-05-07	13.16	13.16	12.70	12.82	160400
2004-05-10	12.82	12.82	12.66	12.75	194400
2004-05-11	12.68	13.00	12.68	13.00	141400
2004-05-12	12.95	12.95	12.83	12.90	91400
2004-05-13	12.90	12.90	12.74	12.84	63400
2004-05-14	12.81	13.03	12.76	13.02	47500
2004-05-17	13.00	13.06	12.90	12.97	75400
2004-05-18	12.97	12.97	12.83	12.89	100300
2004-05-19	12.94	12.94	12.81	12.90	77300
2004-05-20	12.90	13.10	12.90	13.01	64400
2004-05-21	13.10	13.15	13.03	13.15	45200
2004-05-24	13.17	13.25	13.10	13.24	60800
2004-05-25	13.20	13.34	13.17	13.28	62100
2004-05-26	13.34	13.35	13.25	13.26	76800
2004-05-27	13.34	13.42	13.28	13.37	51100
2004-05-28	13.40	13.44	13.35	13.42	40200
2004-06-01	13.41	13.41	13.26	13.31	76300
2004-06-02	13.30	13.40	13.30	13.39	61200
2004-06-03	13.41	13.41	13.28	13.28	56700
2004-06-04	13.30	13.38	13.30	13.31	42400
2004-06-07	13.36	13.40	13.30	13.31	49500
2004-06-08	13.35	13.35	13.29	13.31	63000
2004-06-09	13.34	13.37	13.30	13.37	65200
2004-06-10	13.38	13.41	13.30	13.36	80500
2004-06-14	13.28	13.28	12.95	13.07	78800
2004-06-15	13.04	13.24	13.04	13.20	75300
2004-06-16	13.20	13.30	13.12	13.19	119200
2004-06-17	13.19	13.22	13.11	13.11	85100
2004-06-18	13.13	13.20	13.09	13.09	35800
2004-06-21	13.09	13.16	13.08	13.15	47300
2004-06-22	13.06	13.17	13.06	13.17	77100
2004-06-23	13.17	13.18	13.10	13.10	47400
2004-06-24	13.14	13.27	13.12	13.16	56500
2004-06-25	13.21	13.27	13.14	13.17	38500
2004-06-28	13.20	13.20	13.14	13.19	48000
2004-06-29	13.19	13.25	13.15	13.24	51300
2004-06-30	13.25	13.33	13.22	13.33	32500
2004-07-01	13.41	13.48	13.34	13.48	51600
2004-07-02	13.49	13.67	13.49	13.67	60700
2004-07-06	13.66	13.75	13.59	13.75	54100
2004-07-07	13.77	13.84	13.70	13.76	67200
2004-07-08	13.75	13.86	13.71	13.85	82200
2004-07-09	13.90	13.97	13.85	13.88	54600
2004-07-12	13.86	13.99	13.86	13.98	37100
2004-07-13	13.85	13.99	13.80	13.85	43200
2004-07-14	13.85	14.00	13.81	13.81	58800
2004-07-15	13.81	13.90	13.81	13.85	34200
2004-07-16	13.82	13.93	13.81	13.83	36100
2004-07-19	13.92	13.94	13.81	13.90	40700
2004-07-20	13.90	13.99	13.86	13.91	68700
2004-07-21	13.94	13.94	13.80	13.80	39500
2004-07-22	13.82	13.88	13.80	13.87	53800
2004-07-23	13.87	13.89	13.80	13.84	35100
2004-07-26	13.85	13.86	13.80	13.82	56300
2004-07-27	13.82	13.85	13.75	13.80	60000
2004-07-28	13.82	13.83	13.70	13.76	60900
2004-07-29	13.78	13.82	13.75	13.82	48500
2004-07-30	13.86	13.91	13.82	13.83	77500
2004-08-02	13.91	13.92	13.85	13.86	56400
2004-08-03	13.86	13.95	13.86	13.90	48500
2004-08-04	13.94	14.00	13.89	13.94	40100
2004-08-05	13.97	13.99	13.90	13.91	33700
2004-08-06	13.95	14.07	13.95	14.01	52800
2004-08-09	14.01	14.09	14.00	14.00	55100
2004-08-10	13.98	14.05	13.95	14.02	45900
2004-08-11	13.94	14.00	13.85	13.92	94800
2004-08-12	13.90	13.99	13.89	13.97	76200
2004-08-13	13.97	14.04	13.97	14.01	39800
2004-08-16	14.03	14.06	13.98	14.06	50700
2004-08-17	14.09	14.12	14.01	14.03	91300
2004-08-18	14.12	14.15	14.02	14.14	54900
2004-08-19	14.15	14.18	14.09	14.15	67100
2004-08-20	14.15	14.16	14.08	14.16	60200
2004-08-23	14.13	14.18	14.10	14.18	34900
2004-08-24	14.16	14.25	14.15	14.23	45000
2004-08-25	14.23	14.25	14.19	14.23	27800
2004-08-26	14.20	14.46	14.20	14.35	67000
2004-08-27	14.46	14.46	14.30	14.30	43300
2004-08-30	14.28	14.29	14.20	14.24	81100
2004-08-31	14.28	14.32	14.27	14.32	54100
2004-09-01	14.33	14.39	14.30	14.39	44500
2004-09-02	14.40	14.42	14.31	14.38	40300
2004-09-03	14.30	14.40	14.25	14.30	85800
2004-09-07	14.37	14.42	14.30	14.40	54500
2004-09-08	14.40	14.46	14.33	14.42	40900
2004-09-09	14.45	14.51	14.41	14.46	26000
2004-09-10	14.57	14.59	14.49	14.57	59000
2004-09-13	14.53	14.55	14.45	14.48	66900
2004-09-14	14.55	14.60	14.48	14.50	66700
2004-09-15	14.58	14.58	14.50	14.51	45100
2004-09-16	14.49	14.57	14.49	14.52	46200
2004-09-17	14.52	14.57	14.48	14.48	93000
2004-09-20	14.50	14.53	14.37	14.40	72400
2004-09-21	14.45	14.45	14.30	14.38	93300
2004-09-22	14.38	14.38	14.31	14.34	79900
2004-09-23	14.36	14.38	14.31	14.33	81400
2004-09-24	14.38	14.39	14.32	14.39	96000
2004-09-27	14.40	14.43	14.36	14.43	56200
2004-09-28	14.45	14.49	14.41	14.45	78600
2004-09-29	14.50	14.53	14.42	14.52	61100
2004-09-30	14.52	14.52	14.41	14.41	55900
2004-10-01	14.55	14.55	14.35	14.41	65600
2004-10-04	14.38	14.40	14.30	14.30	75400
2004-10-05	14.38	14.45	14.33	14.45	48900
2004-10-06	14.45	14.46	14.40	14.41	45000
2004-10-07	14.39	14.50	14.39	14.40	70200
2004-10-08	14.43	14.50	14.43	14.49	51500
2004-10-11	14.47	14.51	14.46	14.50	14100
2004-10-12	14.53	14.54	14.46	14.50	50500
2004-10-13	14.41	14.48	14.39	14.45	76300
2004-10-14	14.42	14.46	14.38	14.45	53400
2004-10-15	14.45	14.46	14.39	14.44	92900
2004-10-18	14.45	14.47	14.41	14.42	68500
2004-10-19	14.43	14.48	14.41	14.48	50400
2004-10-20	14.45	14.51	14.44	14.49	49600
2004-10-21	14.51	14.52	14.43	14.43	39000
2004-10-22	14.41	14.45	14.41	14.43	58800
2004-10-25	14.41	14.47	14.38	14.40	141000
2004-10-26	14.44	14.46	14.37	14.39	60800
2004-10-27	14.43	14.45	14.38	14.40	63500
2004-10-28	14.42	14.45	14.40	14.45	62100
2004-10-29	14.46	14.50	14.45	14.50	54200
2004-11-01	14.50	14.52	14.45	14.45	40800
2004-11-02	14.50	14.56	14.46	14.49	38800
2004-11-03	14.55	14.62	14.48	14.62	60100
2004-11-04	14.60	14.67	14.56	14.62	30200
2004-11-05	14.62	14.62	14.35	14.39	122600
2004-11-08	14.35	14.35	13.82	13.95	99300
2004-11-09	14.05	14.10	14.00	14.00	83400
2004-11-10	14.04	14.04	13.92	14.00	76200
2004-11-11	13.93	14.12	13.93	14.00	46300
2004-11-12	14.00	14.10	14.00	14.07	50900
2004-11-15	14.10	14.16	14.09	14.16	34700
2004-11-16	14.21	14.27	14.11	14.26	62700
2004-11-17	14.27	14.31	14.19	14.31	75100
2004-11-18	14.25	14.39	14.24	14.37	93000
2004-11-19	14.40	14.48	14.25	14.25	59400
2004-11-22	14.25	14.45	14.25	14.32	64400
2004-11-23	14.35	14.37	14.28	14.33	42700
2004-11-24	14.25	14.35	14.25	14.34	39000
2004-11-26	14.38	14.45	14.32	14.32	22900
2004-11-29	14.34	14.35	14.17	14.17	46200
2004-11-30	14.31	14.31	14.15	14.20	71000
2004-12-01	14.25	14.25	14.16	14.16	39800
2004-12-02	14.16	14.22	14.00	14.00	86400
2004-12-03	14.10	14.21	14.08	14.10	122600
2004-12-06	14.09	14.30	14.09	14.14	59800
2004-12-07	14.15	14.19	14.11	14.12	62200
2004-12-08	14.19	14.19	14.12	14.14	65900
2004-12-09	14.14	14.30	14.14	14.17	24200
2004-12-10	14.16	14.25	14.16	14.22	46700
2004-12-13	14.10	14.19	14.06	14.10	74200
2004-12-14	14.15	14.15	14.04	14.07	88900
2004-12-15	14.05	14.13	14.00	14.07	65000
2004-12-16	14.07	14.10	13.95	14.00	87100
2004-12-17	13.95	14.00	13.93	13.95	69500
2004-12-20	13.95	14.01	13.93	13.99	88000
2004-12-21	14.00	14.18	13.97	14.03	68600
2004-12-22	13.93	14.09	13.93	14.07	94900
2004-12-23	14.05	14.15	14.05	14.08	65800
2004-12-27	14.05	14.22	14.00	14.15	100600
2004-12-28	14.08	14.17	14.01	14.03	100000
2004-12-29	14.18	14.18	14.04	14.07	118900
2004-12-30	14.10	14.18	14.07	14.15	72700
2004-12-31	14.11	14.29	14.11	14.18	40200
2005-01-03	14.15	14.26	14.13	14.24	42500
2005-01-04	14.28	14.44	14.26	14.30	63500
2005-01-05	14.35	14.46	14.25	14.26	50100
2005-01-06	14.35	14.46	14.25	14.45	56400
2005-01-07	14.45	14.65	14.45	14.51	69100
2005-01-10	14.51	14.69	14.51	14.69	33100
2005-01-11	14.47	14.64	14.46	14.62	53300
2005-01-12	14.55	14.58	14.40	14.50	45500
2005-01-13	14.48	14.60	14.40	14.43	67700
2005-01-14	14.40	14.43	14.26	14.32	77700
2005-01-18	14.33	14.44	14.10	14.12	144700
2005-01-19	14.08	14.20	14.08	14.17	105000
2005-01-20	14.18	14.19	14.11	14.18	106100
2005-01-21	14.18	14.24	14.12	14.24	50600
2005-01-24	14.18	14.33	14.13	14.16	91400
2005-01-25	14.16	14.19	14.11	14.14	75300
2005-01-26	14.12	14.15	14.00	14.13	208600
2005-01-27	14.13	14.20	14.12	14.15	77700
2005-01-28	14.15	14.24	14.15	14.23	46400
2005-01-31	14.25	14.34	14.22	14.34	112200
2005-02-01	14.39	14.40	14.32	14.40	46500
2005-02-02	14.34	14.44	14.30	14.39	75500
2005-02-03	14.36	14.42	14.33	14.42	45200
2005-02-04	14.44	14.50	14.42	14.49	75600
2005-02-07	14.50	14.55	14.50	14.53	48000
2005-02-08	14.55	14.59	14.50	14.53	55400
2005-02-09	14.53	14.58	14.51	14.57	61200
2005-02-10	14.53	14.60	14.52	14.60	87200
2005-02-11	14.50	14.56	14.50	14.54	71800
2005-02-14	14.51	14.58	14.51	14.53	57600
2005-02-15	14.53	14.59	14.51	14.56	71000
2005-02-16	14.56	14.59	14.47	14.50	42500
2005-02-17	14.45	14.50	14.39	14.45	99800
2005-02-18	14.40	14.48	14.32	14.39	164000
2005-02-22	14.39	14.40	14.28	14.30	64500
2005-02-23	14.40	14.40	14.30	14.37	107300
2005-02-24	14.38	14.45	14.35	14.43	59200
2005-02-25	14.44	14.48	14.40	14.45	55900
2005-02-28	14.48	14.48	14.40	14.46	56100
2005-03-01	14.47	14.51	14.40	14.45	40800
2005-03-02	14.46	14.52	14.45	14.51	40700
2005-03-03	14.52	14.55	14.46	14.54	64700
2005-03-04	14.56	14.60	14.50	14.60	66600
2005-03-07	14.51	14.69	14.51	14.69	37900
2005-03-08	14.69	14.69	14.50	14.55	89300
2005-03-09	14.56	14.57	14.39	14.46	112100
2005-03-10	14.47	14.47	14.38	14.45	85500
2005-03-11	14.30	14.38	14.25	14.30	86400
2005-03-14	14.30	14.30	14.19	14.19	56600
2005-03-15	14.25	14.25	14.16	14.16	50700
2005-03-16	14.16	14.21	14.15	14.18	40600
2005-03-17	14.15	14.25	14.15	14.22	49600
2005-03-18	14.20	14.24	14.16	14.18	54300
2005-03-21	14.18	14.23	14.05	14.07	81500
2005-03-22	14.11	14.12	13.91	13.91	73400
2005-03-23	13.89	13.99	13.64	13.67	139100
2005-03-24	13.70	13.80	13.60	13.79	116600
2005-03-28	13.68	13.80	13.61	13.80	104400
2005-03-29	13.81	13.81	13.63	13.79	55300
2005-03-30	13.79	13.95	13.70	13.95	68900
2005-03-31	14.06	14.10	13.95	14.10	70800
2005-04-01	14.20	14.20	14.12	14.14	67600
2005-04-04	14.13	14.18	14.12	14.12	17100
2005-04-05	14.12	14.21	14.12	14.15	20900
2005-04-06	14.13	14.23	14.13	14.23	23600
2005-04-07	14.15	14.20	14.14	14.15	56700
2005-04-08	14.15	14.19	14.12	14.16	47500
2005-04-11	14.15	14.22	14.12	14.13	43000
2005-04-12	14.16	14.22	14.12	14.21	42200
2005-04-13	14.13	14.18	14.06	14.09	45700
2005-04-14	14.07	14.14	14.06	14.07	35300
2005-04-15	14.17	14.17	14.05	14.07	36500
2005-04-18	14.15	14.17	14.08	14.08	42100
2005-04-19	14.12	14.18	14.09	14.18	39400
2005-04-20	14.11	14.17	14.07	14.16	63500
2005-04-21	14.08	14.12	14.05	14.12	70100
2005-04-22	14.12	14.18	14.08	14.10	36000
2005-04-25	14.09	14.18	14.09	14.15	37800
2005-04-26	14.12	14.22	14.12	14.18	34800
2005-04-27	14.19	14.26	14.15	14.26	49700
2005-04-28	14.30	14.37	14.25	14.35	49800
2005-04-29	14.34	14.37	14.31	14.32	31000
2005-05-02	14.36	14.36	14.33	14.35	70800
2005-05-03	14.38	14.44	14.33	14.44	97800
2005-05-04	14.36	14.44	14.36	14.44	62100
2005-05-05	14.44	14.45	14.40	14.41	47700
2005-05-06	14.37	14.38	14.25	14.30	88600
2005-05-09	14.30	14.41	14.26	14.39	33500
2005-05-10	14.39	14.49	14.39	14.47	55200
2005-05-11	14.43	14.45	14.33	14.35	53500
2005-05-12	14.36	14.41	14.32	14.41	27600
2005-05-13	14.36	14.47	14.35	14.41	47200
2005-05-16	14.40	14.49	14.40	14.48	40300
2005-05-17	14.43	14.49	14.42	14.45	63900
2005-05-18	14.48	14.52	14.44	14.48	43000
2005-05-19	14.39	14.51	14.38	14.48	80900
2005-05-20	14.48	14.49	14.42	14.47	62200
2005-05-23	14.48	14.54	14.44	14.49	63100
2005-05-24	14.50	14.55	14.49	14.52	59000
2005-05-25	14.56	14.58	14.52	14.56	57300
2005-05-26	14.56	14.61	14.55	14.56	43100
2005-05-27	14.60	14.62	14.56	14.61	18900
2005-05-31	14.62	14.67	14.62	14.67	54900
2005-06-01	14.69	14.75	14.63	14.69	74400
2005-06-02	14.70	14.78	14.70	14.78	65300
2005-06-03	14.85	14.87	14.76	14.77	99300
2005-06-06	14.77	14.84	14.72	14.78	53800
2005-06-07	14.84	14.95	14.84	14.85	63400
2005-06-08	14.82	14.93	14.82	14.85	40700
2005-06-09	14.85	14.94	14.83	14.90	66000
2005-06-10	14.85	14.94	14.85	14.91	82700
2005-06-13	14.90	14.90	14.74	14.77	73800
2005-06-14	14.77	14.84	14.74	14.76	65900
2005-06-15	14.72	14.87	14.71	14.71	53500
2005-06-16	14.70	14.77	14.70	14.75	66100
2005-06-17	14.75	14.77	14.67	14.68	87100
2005-06-20	14.70	14.77	14.69	14.72	40000
2005-06-21	14.80	14.80	14.72	14.75	36100
2005-06-22	14.78	14.85	14.76	14.82	51900
2005-06-23	14.82	14.89	14.80	14.86	60900
2005-06-24	14.89	14.93	14.86	14.92	36800
2005-06-27	14.90	14.94	14.86	14.86	60900
2005-06-28	14.90	14.96	14.82	14.82	60400
2005-06-29	14.85	14.96	14.80	14.90	76300
2005-06-30	14.95	15.00	14.90	14.99	72200
2005-07-01	15.00	15.05	14.95	15.00	85700
2005-07-05	14.98	15.05	14.95	15.05	47600
2005-07-06	15.08	15.16	15.06	15.13	78500
2005-07-07	15.13	15.20	15.05	15.15	65300
2005-07-08	15.13	15.22	15.13	15.19	46700
2005-07-11	15.20	15.32	15.17	15.26	52900
2005-07-12	15.31	15.32	15.25	15.31	67000
2005-07-13	15.22	15.25	15.18	15.25	92900
2005-07-14	15.24	15.28	15.23	15.24	68600
2005-07-15	15.30	15.30	15.18	15.18	89500
2005-07-18	15.14	15.18	14.95	14.95	71900
2005-07-19	15.03	15.05	14.96	15.04	64900
2005-07-20	15.06	15.10	14.92	14.95	77400
2005-07-21	14.99	14.99	14.94	14.94	61900
2005-07-22	14.93	14.99	14.93	14.98	68500
2005-07-25	14.98	14.99	14.94	14.98	47900
2005-07-26	14.99	14.99	14.94	14.98	86200
2005-07-27	14.99	15.02	14.94	15.00	170000
2005-07-28	15.02	15.05	14.96	15.05	68400
2005-07-29	15.30	15.30	15.02	15.10	62000
2005-08-01	15.14	15.20	15.06	15.14	40700
2005-08-02	15.18	15.18	15.10	15.13	93000
2005-08-03	15.15	15.15	15.10	15.12	47200
2005-08-04	15.15	15.18	15.08	15.11	33100
2005-08-05	15.10	15.14	15.03	15.03	57700
2005-08-08	15.05	15.07	15.00	15.00	45900
2005-08-09	15.00	15.04	14.98	15.03	50700
2005-08-10	15.04	15.10	15.02	15.09	74100
2005-08-11	15.04	15.08	15.01	15.05	29600
2005-08-12	15.05	15.13	15.02	15.06	41600
2005-08-15	15.12	15.13	15.06	15.08	56500
2005-08-16	15.05	15.12	15.04	15.12	44900
2005-08-17	15.15	15.15	15.05	15.06	43900
2005-08-18	15.05	15.13	15.05	15.11	42400
2005-08-19	15.10	15.17	15.07	15.17	58700
2005-08-22	15.19	15.20	15.12	15.13	42300
2005-08-23	15.12	15.20	15.04	15.06	68100
2005-08-24	15.07	15.12	15.07	15.08	43700
2005-08-25	15.15	15.16	15.10	15.13	43800
2005-08-26	15.17	15.17	15.08	15.17	38700
2005-08-29	15.12	15.21	15.12	15.18	59900
2005-08-30	15.18	15.26	15.15	15.20	70300
2005-08-31	15.26	15.26	15.21	15.26	58600
2005-09-01	15.30	15.36	15.23	15.35	72600
2005-09-02	15.36	15.49	15.26	15.42	70200
2005-09-06	15.45	15.47	15.35	15.47	76100
2005-09-07	15.42	15.52	15.30	15.30	76500
2005-09-08	15.31	15.40	15.28	15.32	55300
2005-09-09	15.29	15.45	15.29	15.41	44900
2005-09-12	15.43	15.44	15.31	15.40	57200
2005-09-13	15.31	15.31	15.20	15.21	71200
2005-09-14	15.25	15.26	15.08	15.08	60500
2005-09-15	15.13	15.14	14.91	14.91	103700
2005-09-16	14.94	14.98	14.88	14.90	51100
2005-09-19	14.98	15.03	14.90	14.91	44400
2005-09-20	14.95	15.00	14.89	14.94	76500
2005-09-21	14.95	14.95	14.85	14.93	75000
2005-09-22	14.91	14.94	14.55	14.56	220400
2005-09-23	14.56	14.58	14.35	14.47	135500
2005-09-26	14.38	14.48	14.34	14.40	177700
2005-09-27	14.35	14.39	14.21	14.35	174500
2005-09-28	14.30	14.56	14.30	14.51	129700
2005-09-29	14.50	14.59	14.48	14.50	86900
2005-09-30	14.58	14.62	14.51	14.53	87400
2005-10-03	14.62	14.63	14.48	14.50	96800
2005-10-04	14.53	14.55	14.47	14.50	86200
2005-10-05	14.50	14.52	14.45	14.45	55500
2005-10-06	14.48	14.49	14.44	14.49	53200
2005-10-07	14.45	14.49	14.42	14.48	41200
2005-10-10	14.50	14.56	14.41	14.45	62900
2005-10-11	14.42	14.54	14.41	14.53	83300
2005-10-12	14.50	14.50	14.33	14.33	79800
2005-10-13	14.30	14.30	14.03	14.08	109700
2005-10-14	14.12	14.19	14.05	14.10	85200
2005-10-17	14.13	14.15	14.03	14.10	58200
2005-10-18	14.12	14.12	14.03	14.05	81800
2005-10-19	14.07	14.10	14.01	14.09	106800
2005-10-20	14.11	14.14	14.05	14.09	53800
2005-10-21	14.03	14.35	14.03	14.33	62600
2005-10-24	14.39	14.54	14.21	14.35	55800
2005-10-25	14.45	14.49	14.30	14.38	56300
2005-10-26	14.35	14.40	14.30	14.30	63400
2005-10-27	14.38	14.39	14.31	14.36	27500
2005-10-28	14.39	14.40	14.32	14.37	33200
2005-10-31	14.37	14.50	14.36	14.41	59000
2005-11-01	14.49	14.55	14.44	14.50	59800
2005-11-02	14.50	14.59	14.46	14.52	53800
2005-11-03	14.52	14.55	14.49	14.52	60600
2005-11-04	14.52	14.60	14.52	14.55	67300
2005-11-07	14.55	14.67	14.55	14.66	41000
2005-11-08	14.66	14.68	14.61	14.61	39600
2005-11-09	14.64	14.68	14.64	14.67	38100
2005-11-10	14.59	14.63	14.48	14.53	32000
2005-11-11	14.58	14.60	14.53	14.53	12000
2005-11-14	14.53	14.57	14.42	14.49	44400
2005-11-15	14.38	14.52	14.32	14.37	60600
2005-11-16	14.50	14.54	14.40	14.54	21300
2005-11-17	14.40	14.56	14.40	14.45	46700
2005-11-18	14.35	14.53	14.27	14.50	38100
2005-11-21	14.40	14.55	14.30	14.41	40300
2005-11-22	14.39	14.44	14.35	14.43	53300
2005-11-23	14.43	14.51	14.40	14.44	27800
2005-11-25	14.56	14.57	14.42	14.42	10800
2005-11-28	14.55	14.57	14.44	14.54	38600
2005-11-29	14.46	14.56	14.45	14.52	28200
2005-11-30	14.53	14.54	14.42	14.43	50700
2005-12-01	14.54	14.55	14.46	14.46	53500
2005-12-02	14.46	14.57	14.46	14.48	54600
2005-12-05	14.47	14.55	14.46	14.55	28000
2005-12-06	14.51	14.62	14.47	14.61	39900
2005-12-07	14.64	14.68	14.48	14.48	49000
2005-12-08	14.48	14.59	14.48	14.50	30100
2005-12-09	14.55	14.66	14.53	14.66	64200
2005-12-12	14.69	14.70	14.55	14.69	52500
2005-12-13	14.55	14.70	14.44	14.46	93600
2005-12-14	14.45	14.70	14.42	14.47	47100
2005-12-15	14.45	14.58	14.39	14.40	70600
2005-12-16	14.39	14.56	14.39	14.40	121200
2005-12-19	14.45	14.50	14.35	14.39	45200
2005-12-20	14.35	14.44	14.32	14.41	98400
2005-12-21	14.40	14.44	14.38	14.42	59000
2005-12-22	14.44	14.49	14.38	14.49	48000
2005-12-23	14.49	14.61	14.43	14.61	45800
2005-12-27	14.65	14.70	14.48	14.52	83200
2005-12-28	14.69	14.72	14.50	14.71	51800
2005-12-29	14.74	14.85	14.71	14.82	71800
2005-12-30	14.89	14.93	14.83	14.91	79200
2006-01-03	14.85	14.99	14.83	14.99	53700
2006-01-04	14.99	15.02	14.96	15.01	37900
2006-01-05	15.04	15.15	15.04	15.15	69800
2006-01-06	15.09	15.30	15.09	15.30	59400
2006-01-09	15.29	15.34	15.17	15.30	74100
2006-01-10	15.30	15.49	15.20	15.40	94700
2006-01-11	15.20	15.30	15.00	15.25	43800
2006-01-12	15.25	15.35	15.23	15.35	58700
2006-01-13	15.35	15.38	15.16	15.26	46600
2006-01-17	15.25	15.25	15.15	15.20	69500
2006-01-18	15.10	15.20	15.03	15.16	38100
2006-01-19	15.10	15.28	15.06	15.24	57900
2006-01-20	15.24	15.34	15.24	15.28	55200
2006-01-23	15.40	15.40	15.26	15.29	36000
2006-01-24	15.32	15.42	15.32	15.38	39400
2006-01-25	15.44	15.44	15.35	15.38	54000
2006-01-26	15.40	15.40	15.31	15.31	40600
2006-01-27	15.44	15.44	15.30	15.37	38300
2006-01-30	15.41	15.44	15.33	15.40	85800
2006-01-31	15.44	15.49	15.36	15.49	84100
2006-02-01	15.49	15.49	15.43	15.45	51700
2006-02-02	15.45	15.49	15.40	15.40	53500
2006-02-03	15.49	15.49	15.38	15.38	43200
2006-02-06	15.40	15.40	15.35	15.37	31900
2006-02-07	15.40	15.42	15.34	15.40	34800
2006-02-08	15.40	15.41	15.35	15.40	51200
2006-02-09	15.40	15.43	15.37	15.41	30000
2006-02-10	15.36	15.45	15.34	15.43	62600
2006-02-13	15.40	15.41	15.31	15.35	44000
2006-02-14	15.31	15.35	15.28	15.32	39800
2006-02-15	15.29	15.40	15.28	15.33	33100
2006-02-16	15.35	15.49	15.33	15.40	54000
2006-02-17	15.39	15.41	15.34	15.35	51600
2006-02-21	15.35	15.38	15.27	15.34	62800
2006-02-22	15.26	15.32	15.06	15.15	93600
2006-02-23	15.13	15.17	15.07	15.10	48900
2006-02-24	15.15	15.20	15.12	15.15	43900
2006-02-27	15.11	15.20	15.11	15.20	51700
2006-02-28	15.25	15.30	15.17	15.21	75200
2006-03-01	15.35	15.35	15.20	15.24	51400
2006-03-02	15.18	15.23	15.10	15.15	48800
2006-03-03	15.20	15.23	15.12	15.13	38500
2006-03-06	15.19	15.19	15.14	15.17	53900
2006-03-07	15.14	15.17	15.10	15.10	76400
2006-03-08	15.18	15.21	15.10	15.12	12300
2006-03-09	15.14	15.20	15.12	15.13	29900
2006-03-10	15.16	15.30	15.12	15.19	45600
2006-03-13	15.13	15.30	15.10	15.17	42000
2006-03-14	15.18	15.29	15.15	15.19	44800
2006-03-15	15.19	15.30	15.15	15.30	91100
2006-03-16	15.21	15.35	15.21	15.34	37200
2006-03-17	15.35	15.35	15.31	15.32	33000
2006-03-20	15.31	15.35	15.31	15.33	39200
2006-03-21	15.33	15.35	15.27	15.29	52700
2006-03-22	15.28	15.35	15.25	15.35	45500
2006-03-23	15.35	15.49	15.35	15.49	98800
2006-03-24	15.44	15.49	15.40	15.45	58200
2006-03-27	15.42	15.50	15.41	15.48	46800
2006-03-28	15.45	15.45	15.34	15.45	55500
2006-03-29	15.49	15.49	15.30	15.40	60500
2006-03-30	15.30	15.41	15.25	15.28	49800
2006-03-31	15.31	15.40	15.26	15.26	31700
2006-04-03	15.44	15.44	15.21	15.35	44400
2006-04-04	15.31	15.42	15.31	15.35	48300
2006-04-05	15.44	15.45	15.32	15.40	42600
2006-04-06	15.38	15.45	15.27	15.38	33900
2006-04-07	15.40	15.41	15.25	15.32	34100
2006-04-10	15.30	15.34	15.24	15.26	60200
2006-04-11	15.25	15.32	15.24	15.29	44100
2006-04-12	15.25	15.30	15.18	15.20	53800
2006-04-13	15.19	15.28	15.15	15.25	38300
2006-04-17	15.15	15.25	15.00	15.02	97900
2006-04-18	15.02	15.09	15.00	15.08	66500
2006-04-19	15.00	15.10	15.00	15.09	37000
2006-04-20	15.00	15.10	14.96	15.05	48200
2006-04-21	15.00	15.08	14.80	14.95	110600
2006-04-24	14.95	15.06	14.85	15.00	76600
2006-04-25	15.02	15.04	14.93	15.03	76100
2006-04-26	15.06	15.07	14.95	15.00	36400
2006-04-27	15.08	15.20	15.05	15.15	32800
2006-04-28	15.20	15.33	15.10	15.10	38300
2006-05-01	15.35	15.36	15.18	15.30	63400
2006-05-02	15.30	15.39	15.30	15.32	48300
2006-05-03	15.34	15.40	15.31	15.37	25400
2006-05-04	15.37	15.42	15.35	15.42	41000
2006-05-05	15.43	15.47	15.39	15.47	68600
2006-05-08	15.43	15.48	15.41	15.41	43400
2006-05-09	15.41	15.50	15.41	15.42	41400
2006-05-10	15.42	15.49	15.38	15.46	33300
2006-05-11	15.43	15.44	15.38	15.40	57000
2006-05-12	15.40	15.48	15.38	15.40	44100
2006-05-15	15.30	15.58	15.30	15.58	63000
2006-05-16	15.40	15.60	15.35	15.52	72100
2006-05-17	15.50	15.58	15.37	15.37	51300
2006-05-18	15.36	15.55	15.30	15.34	91500
2006-05-19	15.49	15.49	15.37	15.42	36100
2006-05-22	15.35	15.42	15.35	15.39	33800
2006-05-23	15.37	15.47	15.35	15.40	76000
2006-05-24	15.40	15.58	15.35	15.37	43700
2006-05-25	15.37	15.42	15.36	15.39	79000
2006-05-26	15.40	15.50	15.40	15.50	64800
2006-05-30	15.45	15.53	15.41	15.42	49100
2006-05-31	15.50	15.58	15.43	15.50	51400
2006-06-01	15.60	15.60	15.49	15.57	42000
2006-06-02	15.55	15.58	15.50	15.56	34800
2006-06-05	15.53	15.57	15.43	15.43	85600
2006-06-06	15.42	15.49	15.37	15.40	54600
2006-06-07	15.36	15.42	15.35	15.40	48300
2006-06-08	15.38	15.41	15.30	15.38	59400
2006-06-09	15.35	15.40	15.31	15.35	42300
2006-06-12	15.30	15.40	15.30	15.39	43400
2006-06-13	15.30	15.30	15.15	15.15	39700
2006-06-14	15.20	15.20	15.08	15.12	56700
2006-06-15	15.06	15.19	15.06	15.09	35600
2006-06-16	15.15	15.15	15.09	15.10	9700
2006-06-19	15.12	15.12	15.03	15.03	34500
2006-06-20	15.00	15.06	15.00	15.01	19800
2006-06-21	15.03	15.05	15.00	15.02	52900
2006-06-22	15.00	15.00	14.80	14.83	34500
2006-06-23	14.80	14.86	14.79	14.79	38000
2006-06-26	14.73	14.79	14.68	14.75	18600
2006-06-27	14.67	14.75	14.50	14.55	163500
2006-06-28	14.50	14.61	14.49	14.50	111400
2006-06-29	14.48	14.65	14.48	14.65	79100
2006-06-30	14.68	14.71	14.62	14.69	59200
2006-07-03	14.80	14.82	14.75	14.82	24400
2006-07-05	14.75	14.82	14.72	14.81	23500
2006-07-06	14.81	14.92	14.78	14.90	43400
2006-07-07	14.92	14.95	14.89	14.93	18800
2006-07-10	15.00	15.00	14.90	14.92	44900
2006-07-11	14.90	14.98	14.86	14.94	64800
2006-07-12	14.86	14.92	14.78	14.85	40600
2006-07-13	14.85	14.92	14.83	14.84	55600
2006-07-14	14.83	14.97	14.82	14.88	39900
2006-07-17	14.85	14.96	14.85	14.91	37000
2006-07-18	14.90	15.00	14.88	14.91	72300
2006-07-19	14.91	14.98	14.89	14.91	64900
2006-07-20	15.00	15.00	14.90	14.91	24600
2006-07-21	14.96	15.00	14.90	14.95	58500
2006-07-24	14.92	15.03	14.92	15.03	36100
2006-07-25	15.05	15.09	14.98	15.01	36700
2006-07-26	15.01	15.14	15.00	15.10	29800
2006-07-27	15.10	15.20	15.09	15.12	24400
2006-07-28	15.17	15.30	15.12	15.30	45500
2006-07-31	15.30	15.34	15.24	15.34	50500
2006-08-01	15.35	15.40	15.29	15.36	38300
2006-08-02	15.32	15.44	15.30	15.43	67400
2006-08-03	15.38	15.44	15.34	15.36	39300
2006-08-04	15.35	15.39	15.35	15.39	37100
2006-08-07	15.39	15.39	15.28	15.28	49500
2006-08-08	15.28	15.31	15.27	15.28	20300
2006-08-09	15.24	15.30	15.20	15.25	47800
2006-08-10	15.20	15.39	15.20	15.33	59800
2006-08-11	15.25	15.33	15.23	15.24	42000
2006-08-14	15.20	15.29	15.17	15.17	84900
2006-08-15	15.30	15.30	15.17	15.24	24500
2006-08-16	15.23	15.32	15.23	15.25	90200
2006-08-17	15.25	15.34	15.25	15.30	26000
2006-08-18	15.27	15.36	15.27	15.36	32000
2006-08-21	15.32	15.37	15.27	15.36	28600
2006-08-22	15.32	15.35	15.27	15.34	43000
2006-08-23	15.25	15.36	15.25	15.36	42500
2006-08-24	15.30	15.39	15.30	15.38	37900
2006-08-25	15.35	15.39	15.32	15.37	34900
2006-08-28	15.35	15.41	15.34	15.39	41900
2006-08-29	15.42	15.43	15.35	15.43	36800
2006-08-30	15.45	15.46	15.40	15.43	37100
2006-08-31	15.45	15.46	15.40	15.46	31700
2006-09-01	15.46	15.46	15.39	15.40	34400
2006-09-05	15.35	15.43	15.34	15.40	47800
2006-09-06	15.35	15.42	15.34	15.40	57100
2006-09-07	15.43	15.48	15.40	15.43	65200
2006-09-08	15.40	15.52	15.40	15.47	38300
2006-09-11	15.46	15.54	15.46	15.54	26200
2006-09-12	15.50	15.56	15.48	15.56	19900
2006-09-13	15.60	15.60	15.49	15.53	44000
2006-09-14	15.48	15.50	15.44	15.48	23400
2006-09-15	15.45	15.57	15.45	15.56	35800
2006-09-18	15.50	15.58	15.48	15.53	27800
2006-09-19	15.48	15.59	15.47	15.55	48500
2006-09-20	15.60	15.67	15.60	15.67	67400
2006-09-21	15.67	15.71	15.61	15.65	72100
2006-09-22	15.62	15.72	15.61	15.64	64100
2006-09-25	15.68	15.68	15.61	15.67	50200
2006-09-26	15.62	15.75	15.62	15.72	56700
2006-09-27	15.75	15.78	15.65	15.73	79300
2006-09-28	15.75	15.80	15.70	15.76	50500
2006-09-29	15.78	15.80	15.70	15.74	53300
2006-10-02	15.80	15.80	15.71	15.78	53300
2006-10-03	15.81	15.82	15.70	15.70	37400
2006-10-04	15.75	15.80	15.72	15.80	72400
2006-10-05	15.80	15.82	15.78	15.79	28500
2006-10-06	15.81	15.83	15.76	15.82	40200
2006-10-09	15.85	15.90	15.78	15.78	38300
2006-10-10	15.94	15.94	15.80	15.82	53200
2006-10-11	15.70	15.70	15.57	15.65	61900
2006-10-12	15.65	15.79	15.60	15.71	49400
2006-10-13	15.74	15.74	15.50	15.55	41100
2006-10-16	15.65	15.66	15.48	15.52	46300
2006-10-17	15.55	15.65	15.50	15.53	62600
2006-10-18	15.50	15.70	15.50	15.56	29700
2006-10-19	15.55	15.72	15.55	15.72	31300
2006-10-20	15.65	15.78	15.65	15.68	38200
2006-10-23	15.65	15.76	15.60	15.70	35600
2006-10-24	15.75	15.80	15.60	15.63	54000
2006-10-25	15.70	15.80	15.65	15.75	36800
2006-10-26	15.80	15.80	15.71	15.80	31200
2006-10-27	15.85	15.89	15.75	15.83	33100
2006-10-30	15.85	15.88	15.76	15.80	23000
2006-10-31	15.84	15.90	15.80	15.88	53100
2006-11-01	16.00	16.00	15.88	15.89	53700
2006-11-02	15.92	15.93	15.88	15.90	35000
2006-11-03	15.90	15.92	15.84	15.85	25000
2006-11-06	15.90	15.95	15.84	15.91	28300
2006-11-07	15.93	15.98	15.87	15.95	55200
2006-11-08	15.98	16.00	15.89	15.96	38500
2006-11-09	16.00	16.04	15.95	16.01	20700
2006-11-10	16.00	16.04	15.96	16.02	29100
2006-11-13	15.95	16.03	15.95	15.99	36700
2006-11-14	15.97	16.04	15.95	15.98	61600
2006-11-15	16.03	16.08	15.94	15.98	57500
2006-11-16	16.00	16.14	15.92	15.92	38700
2006-11-17	16.00	16.09	15.92	15.92	31000
2006-11-20	15.92	15.99	15.73	15.83	57200
2006-11-21	15.72	15.99	15.72	15.85	57200
2006-11-22	15.82	15.95	15.82	15.94	45600
2006-11-24	15.86	15.98	15.83	15.93	19900
2006-11-27	15.90	15.98	15.84	15.88	21300
2006-11-28	15.90	16.00	15.90	15.91	27000
2006-11-29	15.90	16.00	15.86	15.94	41500
2006-11-30	15.94	16.00	15.90	15.97	68600
2006-12-01	15.98	16.00	15.96	15.98	27000
2006-12-04	15.90	16.02	15.90	15.99	50200
2006-12-05	16.01	16.02	15.96	16.00	38200
2006-12-06	16.02	16.08	16.02	16.05	18500
2006-12-07	16.10	16.17	16.07	16.14	46700
2006-12-08	16.25	16.40	16.01	16.10	29900
2006-12-11	16.15	16.25	16.11	16.18	28900
2006-12-12	16.17	16.21	16.10	16.19	35100
2006-12-13	16.10	16.15	15.93	15.95	51600
2006-12-14	16.00	16.04	15.90	15.96	59200
2006-12-15	15.98	16.06	15.90	15.90	37800
2006-12-18	15.98	15.99	15.90	15.92	36900
2006-12-19	15.95	15.98	15.89	15.89	32100
2006-12-20	15.98	15.99	15.84	15.93	29300
2006-12-21	15.99	16.10	15.97	16.05	42100
2006-12-22	16.10	16.25	16.06	16.07	56400
2006-12-26	16.12	16.25	16.08	16.25	24500
2006-12-27	16.26	16.31	16.19	16.30	37400
2006-12-28	16.30	16.35	16.00	16.06	76800
2006-12-29	16.15	16.20	16.06	16.17	34800
2007-01-03	16.20	16.20	16.06	16.08	49300
2007-01-04	16.10	16.24	16.09	16.21	33600
2007-01-05	16.20	16.25	16.13	16.24	41900
2007-01-08	16.20	16.28	16.15	16.18	36800
2007-01-09	16.25	16.28	16.16	16.20	66200
2007-01-10	16.05	16.12	16.03	16.03	46900
2007-01-11	16.02	16.08	15.95	16.08	56400
2007-01-12	16.04	16.08	16.00	16.03	93100
2007-01-16	16.07	16.10	16.01	16.07	44200
2007-01-17	16.10	16.11	15.95	15.95	60000
2007-01-18	15.95	15.97	15.75	15.78	95100
2007-01-19	15.78	15.87	15.76	15.85	46900
2007-01-22	15.83	15.89	15.83	15.89	55400
2007-01-23	15.87	15.92	15.87	15.89	39300
2007-01-24	15.87	15.93	15.87	15.87	86300
2007-01-25	15.91	15.93	15.85	15.86	52900
2007-01-26	15.86	15.93	15.81	15.93	45200
2007-01-29	15.93	15.98	15.90	15.90	56000
2007-01-30	15.90	15.95	15.88	15.91	20800
2007-01-31	15.88	15.95	15.88	15.93	40200
2007-02-01	15.90	15.98	15.90	15.91	45000
2007-02-02	15.91	15.98	15.91	15.98	24400
2007-02-05	15.97	16.10	15.96	16.00	32800
2007-02-06	15.95	16.00	15.95	16.00	27500
2007-02-07	15.97	16.05	15.90	15.98	54900
2007-02-08	15.92	16.00	15.90	16.00	37600
2007-02-09	16.00	16.01	15.95	16.01	37600
2007-02-12	16.00	16.05	15.98	15.98	38800
2007-02-13	15.90	15.95	15.78	15.88	51570
2007-02-14	15.85	15.96	15.85	15.88	48300
2007-02-15	15.93	16.00	15.90	15.91	25300
2007-02-16	15.91	15.99	15.85	15.90	62700
2007-02-20	15.96	15.97	15.82	15.82	42100
2007-02-21	15.86	15.93	15.82	15.91	69000
2007-02-22	15.91	15.92	15.79	15.80	80900
2007-02-23	15.84	15.93	15.84	15.93	28400
2007-02-26	15.95	15.99	15.90	15.99	34148
2007-02-27	15.96	16.00	15.86	15.90	39200
2007-02-28	15.90	16.05	15.89	16.00	27200
2007-03-01	16.03	16.05	15.98	16.02	24700
2007-03-02	16.01	16.05	16.00	16.05	26300
2007-03-05	16.03	16.08	16.00	16.00	23600
2007-03-06	15.95	16.05	15.94	15.97	31900
2007-03-07	15.98	16.02	15.92	15.98	44700
2007-03-08	15.96	16.09	15.95	16.00	32600
2007-03-09	16.02	16.09	15.99	16.05	26200
2007-03-12	16.02	16.19	16.02	16.19	29000
2007-03-13	16.04	16.20	15.99	15.99	48400
2007-03-14	16.00	16.00	15.91	15.94	54700
2007-03-15	15.94	15.98	15.93	15.93	27400
2007-03-16	15.93	15.97	15.90	15.95	29500
2007-03-19	15.95	15.98	15.91	15.91	25300
2007-03-20	15.98	16.00	15.91	15.98	36600
2007-03-21	15.95	16.04	15.95	15.97	50400
2007-03-22	15.96	16.02	15.94	16.00	46100
2007-03-23	15.92	15.98	15.92	15.95	40100
2007-03-26	15.90	15.99	15.78	15.91	49000
2007-03-27	15.89	15.92	15.85	15.85	51800
2007-03-28	15.89	15.96	15.86	15.96	38200
2007-03-29	15.92	15.96	15.87	15.88	25700
2007-03-30	15.90	15.95	15.82	15.82	77300
2007-04-02	15.89	15.90	15.83	15.88	31800
2007-04-03	15.85	15.97	15.85	15.94	23800
2007-04-04	15.93	15.99	15.88	15.92	25600
2007-04-05	15.96	15.99	15.87	15.92	32800
2007-04-09	15.94	15.97	15.88	15.95	48200
2007-04-10	15.90	15.97	15.90	15.97	21500
2007-04-11	15.88	15.90	15.83	15.84	17800
2007-04-12	15.82	15.94	15.82	15.88	31400
2007-04-13	15.88	15.89	15.82	15.89	34400
2007-04-16	15.85	15.89	15.80	15.80	34200
2007-04-17	15.80	15.84	15.72	15.75	54300
2007-04-18	15.75	15.80	15.70	15.75	33400
2007-04-19	15.74	15.78	15.71	15.76	30800
2007-04-20	15.76	15.80	15.75	15.75	24800
2007-04-23	15.75	15.85	15.75	15.80	13400
2007-04-24	15.77	15.85	15.75	15.75	40400
2007-04-25	15.80	15.81	15.71	15.80	36200
2007-04-26	15.82	15.83	15.76	15.76	43300
2007-04-27	15.78	15.81	15.72	15.81	31700
2007-04-30	15.82	15.84	15.76	15.82	46600
2007-05-01	15.84	15.85	15.75	15.80	59900
2007-05-02	15.75	15.88	15.75	15.80	66500
2007-05-03	15.80	15.89	15.79	15.82	25800
2007-05-04	15.82	15.90	15.82	15.86	31000
2007-05-07	15.92	15.94	15.88	15.93	29600
2007-05-08	15.88	15.93	15.85	15.91	32900
2007-05-09	15.85	15.94	15.85	15.91	32300
2007-05-10	15.90	15.98	15.88	15.98	25000
2007-05-11	15.95	15.95	15.88	15.90	39900
2007-05-14	15.95	15.95	15.85	15.86	27300
2007-05-15	15.86	15.94	15.82	15.84	40300
2007-05-16	15.84	15.88	15.80	15.81	39600
2007-05-17	15.84	15.87	15.80	15.80	39000
2007-05-18	15.77	15.86	15.77	15.82	37900
2007-05-21	15.82	15.90	15.82	15.85	47100
2007-05-22	15.82	15.90	15.82	15.85	33700
2007-05-23	15.83	15.86	15.72	15.75	62200
2007-05-24	15.77	15.81	15.64	15.71	35000
2007-05-25	15.64	15.73	15.60	15.60	37300
2007-05-29	15.40	15.70	15.36	15.64	82800
2007-05-30	15.61	15.80	15.61	15.64	44300
2007-05-31	15.70	15.74	15.56	15.56	58500
2007-06-01	15.55	15.56	15.47	15.47	43100
2007-06-04	15.46	15.53	15.42	15.42	54400
2007-06-05	15.42	15.48	15.40	15.43	33000
2007-06-06	15.46	15.46	15.30	15.35	37600
2007-06-07	15.30	15.30	14.95	15.01	66700
2007-06-08	14.95	15.04	14.80	14.96	96600
2007-06-11	14.90	14.98	14.78	14.90	86600
2007-06-12	14.87	14.93	14.55	14.65	96000
2007-06-13	14.57	14.71	14.54	14.68	100500
2007-06-14	14.65	14.70	14.61	14.65	47700
2007-06-15	14.61	14.69	14.61	14.65	45600
2007-06-18	14.68	14.70	14.65	14.66	45500
2007-06-19	14.68	14.82	14.66	14.75	51300
2007-06-20	14.50	14.79	14.50	14.75	56600
2007-06-21	14.75	14.77	14.65	14.75	72700
2007-06-22	14.72	14.85	14.65	14.67	60700
2007-06-25	14.68	14.75	14.67	14.72	45900
2007-06-26	14.67	14.77	14.67	14.75	35200
2007-06-27	14.80	14.83	14.67	14.76	61000
2007-06-28	14.82	14.86	14.72	14.83	39700
2007-06-29	14.85	14.94	14.82	14.88	40700
2007-07-02	14.85	14.97	14.85	14.95	53300
2007-07-03	14.95	15.08	14.88	14.96	32100
2007-07-05	14.94	15.05	14.93	14.94	40500
2007-07-06	14.92	15.00	14.88	14.96	25900
2007-07-09	14.92	15.05	14.92	15.01	17200
2007-07-10	15.08	15.09	15.00	15.01	44600
2007-07-11	14.93	14.99	14.91	14.92	35400
2007-07-12	14.82	14.95	14.81	14.81	45200
2007-07-13	14.77	14.87	14.73	14.73	47500
2007-07-16	14.73	14.84	14.73	14.75	37600
2007-07-17	14.74	14.77	14.73	14.73	43300
2007-07-18	14.73	14.78	14.70	14.70	42700
2007-07-19	14.75	14.77	14.66	14.66	30900
2007-07-20	14.62	14.77	14.62	14.66	24400
2007-07-23	14.68	14.79	14.66	14.70	29800
2007-07-24	14.72	14.75	14.58	14.58	20700
2007-07-25	14.59	14.64	14.53	14.54	38200
2007-07-26	14.54	14.56	11.49	14.34	101800
2007-07-27	14.33	14.49	14.27	14.39	49500
2007-07-30	14.37	14.50	14.32	14.39	50300
2007-07-31	14.39	14.45	14.35	14.40	41000
2007-08-01	14.45	14.45	14.36	14.40	36400
2007-08-02	14.38	14.51	14.32	14.51	71500
2007-08-03	14.58	14.58	14.41	14.44	27900
2007-08-06	14.48	14.49	14.37	14.43	40200
2007-08-07	14.35	14.43	14.35	14.42	38900
2007-08-08	14.40	14.42	14.30	14.39	53200
2007-08-09	14.43	14.43	14.25	14.25	41400
2007-08-10	14.24	14.33	14.20	14.26	83700
2007-08-13	14.20	14.38	14.19	14.25	54700
2007-08-14	14.25	14.27	14.14	14.22	45100
2007-08-15	14.10	14.15	13.85	14.00	74600
2007-08-16	14.00	14.00	13.30	13.85	137500
2007-08-17	13.90	14.30	13.85	14.10	60500
2007-08-20	14.15	14.25	14.06	14.10	18700
2007-08-21	14.23	14.23	14.05	14.13	40600
2007-08-22	14.13	14.30	13.97	14.06	37800
2007-08-23	14.08	14.10	13.95	14.02	92800
2007-08-24	14.05	14.17	14.03	14.08	40500
2007-08-27	14.13	14.15	14.03	14.05	59400
2007-08-28	14.05	14.07	13.90	13.91	123000
2007-08-29	14.03	14.20	13.96	14.20	42600
2007-08-30	14.15	14.30	14.11	14.24	35400
2007-08-31	14.37	14.45	14.26	14.45	72100
2007-09-04	14.45	14.51	14.40	14.49	25000
2007-09-05	14.40	14.56	14.40	14.49	51500
2007-09-06	14.49	14.59	14.48	14.59	38800
2007-09-07	14.59	14.71	14.53	14.66	33900
2007-09-10	14.72	14.83	14.59	14.78	60224
2007-09-11	14.82	14.85	14.77	14.80	35100
2007-09-12	14.80	14.82	14.70	14.72	29100
2007-09-13	14.72	14.74	14.58	14.58	39100
2007-09-14	14.59	14.62	14.57	14.58	33800
2007-09-17	14.55	14.63	14.53	14.55	23700
2007-09-18	14.48	14.62	14.40	14.62	70600
2007-09-19	14.60	14.60	14.44	14.47	76500
2007-09-20	14.40	14.45	14.32	14.32	53000
2007-09-21	14.27	14.38	14.25	14.25	93330
2007-09-24	14.33	14.38	14.21	14.28	33300
2007-09-25	14.28	14.36	14.25	14.35	26400
2007-09-26	14.42	14.42	14.21	14.30	66500
2007-09-27	14.32	14.37	14.25	14.32	32200
2007-09-28	14.35	14.38	14.31	14.32	18300
2007-10-01	14.39	14.41	14.29	14.35	59100
2007-10-02	14.33	14.33	14.21	14.23	54800
2007-10-03	14.26	14.33	14.17	14.19	47100
2007-10-04	14.25	14.30	14.13	14.13	44400
2007-10-05	14.13	14.18	14.06	14.13	19200
2007-10-08	14.00	14.14	13.94	14.10	67700
2007-10-09	14.11	14.12	13.97	14.00	45400
2007-10-10	13.97	14.02	13.90	14.01	59700
2007-10-11	13.98	14.01	13.90	13.90	46600
2007-10-12	13.97	14.02	13.90	13.95	48300
2007-10-15	14.02	14.02	13.89	13.89	42600
2007-10-16	13.82	13.98	13.80	13.80	66000
2007-10-17	13.86	13.92	13.81	13.92	58500
2007-10-18	13.87	13.99	13.87	13.96	26900
2007-10-19	14.00	14.01	13.94	13.98	57200
2007-10-22	14.00	14.08	14.00	14.01	46300
2007-10-23	14.11	14.11	13.99	14.07	29200
2007-10-24	14.09	14.09	13.90	13.90	38300
2007-10-25	13.92	13.92	13.81	13.87	46000
2007-10-26	13.87	13.93	13.81	13.90	35300
2007-10-29	13.90	14.01	13.89	13.94	40200
2007-10-30	13.93	14.02	13.90	13.95	25300
2007-10-31	14.02	14.02	13.69	13.85	73500
2007-11-01	13.80	13.84	13.75	13.84	36900
2007-11-02	13.84	13.85	13.71	13.77	55900
2007-11-05	13.34	13.77	13.34	13.60	73102
2007-11-06	13.63	13.65	13.52	13.59	85000
2007-11-07	13.55	13.60	13.45	13.50	84900
2007-11-08	13.43	13.56	13.38	13.44	54000
2007-11-09	13.44	13.44	13.21	13.21	83800
2007-11-12	13.29	13.37	13.22	13.27	63100
2007-11-13	13.21	13.30	13.15	13.25	109500
2007-11-14	13.23	13.26	13.04	13.11	134500
2007-11-15	13.01	13.10	12.94	13.01	124100
2007-11-16	12.91	13.06	12.91	13.01	95601
2007-11-19	12.99	13.20	12.98	13.10	132100
2007-11-20	13.20	13.25	13.05	13.10	135100
2007-11-21	13.15	13.25	13.09	13.15	69200
2007-11-23	13.24	13.27	13.15	13.16	28600
2007-11-26	13.19	13.32	13.16	13.19	101200
2007-11-27	13.24	13.31	13.18	13.20	78100
2007-11-28	13.30	13.39	13.24	13.34	127500
2007-11-29	13.33	13.49	13.28	13.39	120200
2007-11-30	13.71	13.71	13.40	13.41	94901
2007-12-03	13.56	13.56	13.42	13.43	71654
2007-12-04	13.29	13.51	13.29	13.44	134004
2007-12-05	13.52	13.70	13.45	13.60	149326
2007-12-06	13.61	13.72	13.53	13.59	116100
2007-12-07	13.65	13.66	13.51	13.52	123500
2007-12-10	13.50	13.60	13.46	13.50	71000
2007-12-11	13.39	13.61	13.39	13.48	93001
2007-12-12	13.49	13.75	13.46	13.46	188801
2007-12-13	13.41	13.53	13.38	13.42	148300
2007-12-14	13.46	13.48	13.26	13.28	145200
2007-12-17	13.31	13.35	13.11	13.11	127300
2007-12-18	13.08	13.24	13.08	13.15	96400
2007-12-19	13.18	13.23	13.10	13.16	219337
2007-12-20	13.23	13.25	13.12	13.13	216600
2007-12-21	13.14	13.22	13.10	13.16	189500
2007-12-24	13.02	13.27	13.02	13.21	215200
2007-12-26	13.16	13.29	13.12	13.18	310005
2007-12-27	13.22	13.27	13.18	13.23	190800
2007-12-28	13.23	13.48	13.21	13.41	271776
2007-12-31	13.61	13.81	13.46	13.55	305558
2008-01-02	13.70	13.92	13.60	13.77	53685
2008-01-03	13.52	14.19	13.52	14.13	68600
2008-01-04	14.20	14.42	14.05	14.29	129859
2008-01-07	14.45	14.45	14.30	14.34	69016
2008-01-08	14.32	14.48	14.32	14.38	63635
2008-01-09	14.13	14.50	14.13	14.37	76899
2008-01-10	14.39	14.53	14.33	14.42	109099
2008-01-11	14.38	14.47	14.32	14.43	47400
2008-01-14	14.32	14.67	14.32	14.57	121050
2008-01-15	14.63	14.69	14.60	14.63	76835
2008-01-16	14.71	14.75	14.65	14.71	59800
2008-01-17	14.72	14.72	14.61	14.66	68250
2008-01-18	14.71	14.71	14.30	14.40	187884
2008-01-22	13.92	14.51	13.92	14.42	72120
2008-01-23	14.35	14.70	14.35	14.55	54814
2008-01-24	14.68	14.75	14.62	14.74	51004
2008-01-25	14.70	14.72	14.59	14.65	33100
2008-01-28	14.62	14.67	14.41	14.65	64416
2008-01-29	14.65	14.67	14.60	14.66	35595
2008-01-30	14.71	14.71	14.62	14.64	37600
2008-01-31	14.65	14.70	14.62	14.67	41428
2008-02-01	14.88	14.88	14.60	14.61	48991
2008-02-04	14.67	14.68	14.50	14.67	91083
2008-02-05	14.70	14.71	14.62	14.68	24440
2008-02-06	14.68	14.75	14.68	14.75	19900
2008-02-07	14.75	14.84	14.62	14.74	48400
2008-02-08	14.74	14.85	14.68	14.82	67350
2008-02-11	14.82	14.85	14.79	14.82	27200
2008-02-12	14.84	14.89	14.82	14.87	60200
2008-02-13	14.85	14.88	14.39	14.39	65376
2008-02-14	14.39	14.39	13.74	13.74	212074
2008-02-15	13.67	13.74	13.21	13.55	200719
2008-02-19	13.75	13.85	13.59	13.80	91274
2008-02-20	13.85	13.85	13.58	13.58	52600
2008-02-21	13.55	13.61	13.45	13.54	47200
2008-02-22	13.45	13.50	13.22	13.42	81990
2008-02-25	13.46	13.56	13.40	13.53	77402
2008-02-26	13.58	13.67	13.38	13.60	55645
2008-02-27	13.60	13.64	13.43	13.44	45480
2008-02-28	13.49	13.49	13.23	13.30	45003
2008-02-29	13.35	13.35	13.00	13.08	71242
2008-03-03	13.15	13.50	13.08	13.50	88642
2008-03-04	13.60	13.62	13.10	13.62	145587
2008-03-05	13.70	13.87	13.64	13.78	64500
2008-03-06	13.80	13.84	13.63	13.71	59727
2008-03-07	13.70	13.80	13.69	13.73	50600
2008-03-10	13.70	13.79	13.56	13.60	40500
2008-03-11	13.90	13.90	13.59	13.62	68300
2008-03-12	13.63	13.63	13.33	13.46	70460
2008-03-13	13.23	13.47	13.23	13.39	81000
2008-03-14	13.40	13.43	13.12	13.22	60100
2008-03-17	13.22	13.22	12.93	13.00	82729
2008-03-18	13.06	13.18	13.02	13.10	53882
2008-03-19	13.16	13.16	13.07	13.07	67220
2008-03-20	13.13	13.13	13.04	13.05	96223
2008-03-24	13.10	13.12	13.05	13.08	78600
2008-03-25	13.09	13.25	13.08	13.25	59020
2008-03-26	13.19	13.39	13.19	13.35	70300
2008-03-27	13.40	13.44	13.35	13.42	46400
2008-03-28	13.39	13.46	13.35	13.36	37900
2008-03-31	13.38	13.49	13.38	13.48	31300
2008-04-01	13.56	13.56	13.48	13.52	34964
2008-04-02	13.56	13.56	13.49	13.55	29800
2008-04-03	13.50	13.60	13.48	13.60	35638
2008-04-04	13.63	13.65	13.53	13.62	34565
2008-04-07	13.60	13.68	13.57	13.57	42600
2008-04-08	13.58	13.58	13.37	13.39	70400
2008-04-09	13.41	13.48	13.33	13.48	30900
2008-04-10	13.47	13.67	13.47	13.67	27900
2008-04-11	13.53	13.64	13.53	13.54	25700
2008-04-14	13.59	13.63	13.57	13.61	27174
2008-04-15	13.65	13.65	13.50	13.59	57621
2008-04-16	13.49	13.64	13.49	13.58	42768
2008-04-17	13.37	13.65	13.37	13.59	41798
2008-04-18	13.27	13.65	13.27	13.62	84965
2008-04-21	13.64	13.65	13.59	13.64	29457
2008-04-22	13.69	13.69	13.62	13.67	38590
2008-04-23	13.68	13.70	13.59	13.62	39653
2008-04-24	13.64	13.68	13.59	13.67	39134
2008-04-25	13.71	13.71	13.62	13.66	32399
2008-04-28	13.69	13.72	13.65	13.70	53470
2008-04-29	13.65	13.72	13.65	13.70	16846
2008-04-30	13.72	13.73	13.66	13.72	42384
2008-05-01	13.73	13.80	13.72	13.79	41686
2008-05-02	13.85	13.85	13.72	13.77	52000
2008-05-05	13.81	13.81	13.71	13.71	49049
2008-05-06	13.78	13.78	13.72	13.74	35495
2008-05-07	13.78	13.79	13.72	13.78	31223
2008-05-08	13.88	13.88	13.71	13.77	24236
2008-05-09	13.80	13.84	13.75	13.83	43841
2008-05-12	13.84	13.85	13.74	13.80	48435
2008-05-13	13.75	14.08	13.68	13.77	126864
2008-05-14	13.70	13.85	13.70	13.81	41453
2008-05-15	13.72	13.82	13.72	13.82	39999
2008-05-16	13.75	13.83	13.74	13.79	30447
2008-05-19	13.76	13.83	13.73	13.80	27434
2008-05-20	13.81	13.84	13.74	13.81	59300
2008-05-21	13.84	13.85	13.76	13.82	58431
2008-05-22	13.80	13.84	13.77	13.80	19960
2008-05-23	13.83	13.85	13.78	13.85	50407
2008-05-27	13.85	13.87	13.81	13.86	41339
2008-05-28	13.90	13.90	13.79	13.84	47074
2008-05-29	13.76	13.92	13.76	13.81	32150
2008-05-30	13.84	13.85	13.74	13.80	44629
2008-06-02	13.90	13.90	13.82	13.89	38488
2008-06-03	13.85	13.89	13.79	13.86	33361
2008-06-04	13.88	13.88	13.76	13.79	21864
2008-06-05	13.80	13.80	13.73	13.74	37413
2008-06-06	13.77	13.85	13.74	13.84	49361
2008-06-09	13.95	13.95	13.73	13.82	55240
2008-06-10	13.77	13.83	13.67	13.73	40446
2008-06-11	13.68	13.70	13.46	13.54	54542
2008-06-12	13.45	13.55	13.36	13.50	65078
2008-06-13	13.50	13.50	13.40	13.45	24933
2008-06-16	13.45	13.49	13.44	13.49	16912
2008-06-17	13.43	13.50	13.37	13.44	35165
2008-06-18	13.47	13.47	13.24	13.24	45227
2008-06-19	13.25	13.29	13.24	13.25	23994
2008-06-20	13.25	13.25	13.00	13.05	44218
2008-06-23	13.40	13.40	12.92	12.92	44824
2008-06-24	12.88	13.12	12.88	13.10	42759
2008-06-25	13.03	13.19	13.03	13.04	60313
2008-06-26	13.41	13.41	13.04	13.13	48271
2008-06-27	13.15	13.15	13.05	13.14	27004
2008-06-30	13.14	13.24	13.10	13.10	33100
2008-07-01	13.47	13.47	13.09	13.19	47492
2008-07-02	13.21	13.25	13.15	13.25	31407
2008-07-03	13.25	13.28	13.13	13.15	40167
2008-07-07	13.25	13.25	13.12	13.14	18787
2008-07-08	13.14	13.19	13.05	13.06	56334
2008-07-09	13.11	13.28	13.07	13.20	39242
2008-07-10	13.30	13.30	13.19	13.22	31867
2008-07-11	13.11	13.20	13.08	13.10	34688
2008-07-14	13.04	13.10	12.97	12.97	26214
2008-07-15	12.95	12.96	12.72	12.77	79353
2008-07-16	12.75	12.85	12.74	12.80	35496
2008-07-17	12.77	13.04	12.77	13.01	36812
2008-07-18	13.04	13.04	12.85	12.93	36811
2008-07-21	12.90	12.93	12.85	12.87	38753
2008-07-22	12.86	12.97	12.86	12.90	43186
2008-07-23	12.97	12.98	12.83	12.96	46656
2008-07-24	12.95	12.96	12.88	12.94	26771
2008-07-25	12.95	13.00	12.93	12.98	26698
2008-07-28	13.03	13.03	12.94	12.95	17914
2008-07-29	13.30	13.30	12.94	13.04	31159
2008-07-30	13.03	13.05	12.87	12.87	35170
2008-07-31	13.10	13.10	12.82	12.95	28701
2008-08-01	13.05	13.05	12.82	12.90	48911
2008-08-04	12.87	12.91	12.81	12.82	29641
2008-08-05	13.16	13.16	12.80	12.88	34135
2008-08-06	12.90	12.91	12.80	12.85	30447
2008-08-07	12.80	12.88	12.80	12.88	41581
2008-08-08	12.90	12.97	12.86	12.97	25577
2008-08-11	12.95	13.00	12.91	12.98	22681
2008-08-12	12.85	12.96	12.85	12.91	47268
2008-08-13	12.90	12.91	12.83	12.83	22472
2008-08-14	12.82	12.92	12.79	12.92	47923
2008-08-15	12.98	12.98	12.82	12.90	30647
2008-08-18	12.92	12.95	12.85	12.95	42226
2008-08-19	13.03	13.03	12.83	12.85	55478
2008-08-20	12.95	12.95	12.84	12.93	59102
2008-08-21	12.95	12.95	12.84	12.87	16010
2008-08-22	12.93	12.93	12.83	12.83	31544
2008-08-25	12.88	12.89	12.83	12.83	23921
2008-08-26	12.82	13.00	12.82	12.94	27010
2008-08-27	13.03	13.05	12.95	13.05	36688
2008-08-28	13.05	13.07	12.92	12.96	66794
2008-08-29	13.05	13.05	12.90	12.94	32234
2008-09-02	12.92	13.00	12.85	12.94	73559
2008-09-03	13.00	13.00	12.82	12.97	72813
2008-09-04	12.92	12.97	12.91	12.93	43971
2008-09-05	12.95	13.03	12.91	13.03	48339
2008-09-08	13.05	13.11	13.02	13.08	46087
2008-09-09	13.06	13.15	13.02	13.02	42685
2008-09-10	13.02	13.06	12.97	12.97	60692
2008-09-11	12.93	12.98	12.90	12.93	65816
2008-09-12	12.97	12.97	12.81	12.82	80377
2008-09-15	13.05	13.05	12.64	12.68	120387
2008-09-16	12.68	12.70	12.34	12.45	84543
2008-09-17	12.40	12.47	12.04	12.28	47170
2008-09-18	11.92	12.31	11.77	12.02	112516
2008-09-19	12.09	12.65	12.09	12.60	67142
2008-09-22	12.70	12.70	12.00	12.00	40166
2008-09-23	11.92	12.16	11.70	11.71	72150
2008-09-24	11.72	11.85	11.60	11.64	86143
2008-09-25	11.51	11.80	11.51	11.75	57727
2008-09-26	11.67	12.01	11.50	11.64	47010
2008-09-29	11.90	11.90	9.31	10.70	79251
2008-09-30	10.70	11.09	10.70	11.06	71008
2008-10-01	11.60	11.60	11.12	11.46	42930
2008-10-02	11.30	11.69	11.30	11.54	37221
2008-10-03	11.50	11.51	11.35	11.35	41825
2008-10-06	12.25	12.25	10.15	10.29	110938
2008-10-07	11.21	11.21	9.81	9.81	70320
2008-10-08	9.63	9.76	9.00	9.32	147054
2008-10-09	9.50	9.50	8.55	8.75	104185
2008-10-10	8.33	8.46	7.30	7.55	181503
2008-10-13	8.26	13.60	8.00	9.60	100875
2008-10-14	9.98	10.60	9.91	10.15	75039
2008-10-15	10.96	10.96	9.51	9.80	80477
2008-10-16	9.99	9.99	9.50	9.70	67629
2008-10-17	10.47	10.47	9.47	9.82	48991
2008-10-20	10.11	10.54	10.00	10.38	110750
2008-10-21	10.38	10.50	10.50	10.50	80702
2008-10-22	11.33	11.33	10.50	11.00	52043
2008-10-23	11.31	11.44	11.06	11.44	44878
2008-10-24	11.70	11.70	10.60	11.30	54614
2008-10-27	11.25	11.50	10.97	11.06	72498
2008-10-28	11.05	11.20	10.90	11.00	49840
2008-10-29	11.18	11.18	10.61	10.70	73496
2008-10-30	10.77	11.01	10.70	10.81	81052
2008-10-31	11.09	11.09	10.71	10.72	100268
2008-11-03	11.08	11.09	10.70	10.72	58851
2008-11-04	10.80	11.13	10.42	10.65	177765
2008-11-05	10.90	10.93	10.72	10.92	136653
2008-11-06	10.92	11.25	10.89	11.11	105524
2008-11-07	11.08	11.49	11.04	11.39	62484
2008-11-10	11.50	11.54	11.35	11.51	66020
2008-11-11	11.50	11.51	11.12	11.20	50562
2008-11-12	11.04	11.30	10.30	10.40	106928
2008-11-13	10.49	10.80	10.33	10.73	118417
2008-11-14	10.98	10.98	10.50	10.64	80536
2008-11-17	10.70	10.78	10.50	10.50	56848
2008-11-18	10.42	10.59	10.05	10.10	87872
2008-11-19	10.06	10.18	9.85	9.85	103938
2008-11-20	9.88	9.88	9.30	9.50	84161
2008-11-21	9.52	9.75	9.03	9.25	139830
2008-11-24	9.25	9.81	9.25	9.80	92004
2008-11-25	9.64	9.97	9.50	9.97	64345
2008-11-26	10.02	10.18	9.88	10.00	55274
2008-11-28	10.37	10.37	9.92	10.20	38287
2008-12-01	10.74	10.74	9.65	9.87	97062
2008-12-02	9.70	10.39	9.64	9.91	102558
2008-12-03	9.96	10.00	9.70	9.85	53465
2008-12-04	9.99	9.99	9.64	9.65	68933
2008-12-05	9.30	9.60	9.25	9.26	120622
2008-12-08	10.10	10.10	9.35	9.35	91859
2008-12-09	9.30	9.63	9.09	9.16	71776
2008-12-10	9.15	9.79	9.06	9.79	85174
2008-12-11	9.58	9.58	9.00	9.10	84471
2008-12-12	9.01	9.01	8.82	8.86	105535
2008-12-15	8.83	8.90	8.50	8.53	96337
2008-12-16	8.46	8.65	8.19	8.35	145225
2008-12-17	8.62	8.90	8.24	8.56	269403
2008-12-18	8.51	9.24	8.51	9.20	168878
2008-12-19	9.20	9.80	9.20	9.80	120700
2008-12-22	9.85	9.86	9.53	9.59	137552
2008-12-23	9.57	9.63	9.57	9.58	129143
2008-12-24	9.51	9.80	9.51	9.75	49569
2008-12-26	9.96	9.98	9.67	9.77	103572
2008-12-29	9.78	9.98	9.70	9.86	224748
2008-12-30	9.95	9.97	9.71	9.97	159296
2008-12-31	10.03	10.15	9.85	10.03	147570
2009-01-02	10.03	10.68	10.01	10.59	96152
2009-01-05	10.85	11.05	10.66	10.94	101425
2009-01-06	11.00	11.51	10.94	11.45	141248
2009-01-07	11.64	11.64	11.06	11.33	62730
2009-01-08	11.15	11.65	11.15	11.51	64872
2009-01-09	11.51	11.60	11.35	11.56	66921
2009-01-12	11.75	11.75	11.40	11.68	77834
2009-01-13	11.53	11.68	11.42	11.50	91562
2009-01-14	11.48	11.48	10.84	11.10	83039
2009-01-15	11.08	11.20	10.84	11.19	63998
2009-01-16	11.10	11.67	11.10	11.67	46030
2009-01-20	11.67	12.04	11.30	11.32	67753
2009-01-21	11.23	11.51	11.21	11.51	73316
2009-01-22	11.60	11.60	11.32	11.52	77278
2009-01-23	11.46	11.59	11.27	11.37	50644
2009-01-26	11.40	11.58	11.31	11.36	82518
2009-01-27	11.34	11.46	11.34	11.46	54406
2009-01-28	11.45	11.96	11.45	11.92	66867
2009-01-29	11.76	11.95	11.70	11.88	54478
2009-01-30	11.89	11.98	11.74	11.95	74244
2009-02-02	12.05	12.05	11.80	11.90	69950
2009-02-03	11.80	12.10	11.80	12.07	68646
2009-02-04	12.05	12.18	12.03	12.14	49111
2009-02-05	12.30	12.30	12.06	12.23	39070
2009-02-06	12.25	12.42	12.25	12.42	45116
2009-02-09	12.37	12.37	12.25	12.31	35809
2009-02-10	12.50	12.50	12.06	12.23	47220
2009-02-11	12.08	12.11	11.93	12.10	30900
2009-02-12	11.83	12.20	11.83	12.16	47617
2009-02-13	12.06	12.18	11.91	11.95	48005
2009-02-17	12.00	12.00	11.50	11.50	57417
2009-02-18	11.39	11.66	11.27	11.27	75351
2009-02-19	11.27	11.28	11.07	11.17	47398
2009-02-20	11.07	11.07	10.50	10.71	103617
2009-02-23	10.75	10.81	10.48	10.49	89975
2009-02-24	10.40	11.14	10.39	11.04	66357
2009-02-25	11.18	11.52	11.00	11.35	47821
2009-02-26	11.45	11.53	11.30	11.43	34965
2009-02-27	11.32	11.47	11.16	11.40	33707
2009-03-02	11.20	11.47	11.20	11.44	67312
2009-03-03	11.42	11.43	11.15	11.26	63506
2009-03-04	11.16	11.43	11.16	11.25	65877
2009-03-05	11.20	11.26	10.90	10.98	40741
2009-03-06	11.87	11.87	10.71	10.74	72030
2009-03-09	10.65	10.84	10.55	10.58	39730
2009-03-10	10.70	11.03	10.57	11.03	51319
2009-03-11	10.92	11.30	10.92	10.95	46036
2009-03-12	10.95	11.25	10.93	10.99	78154
2009-03-13	10.84	11.15	10.83	11.14	42449
2009-03-16	11.10	11.30	11.05	11.16	42565
2009-03-17	11.23	11.23	10.96	11.07	48842
2009-03-18	10.96	11.14	10.96	11.09	51792
2009-03-19	11.22	11.28	11.02	11.10	51489
2009-03-20	11.08	11.27	11.04	11.09	33267
2009-03-23	11.22	11.37	11.11	11.25	37021
2009-03-24	11.28	11.29	11.20	11.20	39080
2009-03-25	11.20	11.34	11.20	11.24	47260
2009-03-26	11.20	11.36	11.20	11.30	68915
2009-03-27	11.36	11.38	11.26	11.37	53195
2009-03-30	11.14	11.38	11.12	11.15	54529
2009-03-31	11.18	11.21	11.15	11.20	35214
2009-04-01	11.16	11.36	11.15	11.28	97032
2009-04-02	11.28	11.40	11.23	11.32	54644
2009-04-03	11.34	11.40	11.25	11.33	53784
2009-04-06	11.32	11.44	11.32	11.41	64825
2009-04-07	11.32	11.48	11.31	11.42	51639
2009-04-08	11.35	11.49	11.31	11.47	49098
2009-04-09	11.50	11.53	11.47	11.50	51779
2009-04-13	11.28	11.58	11.28	11.47	55098
2009-04-14	11.36	11.56	11.36	11.52	33798
2009-04-15	11.44	11.62	11.44	11.62	36420
2009-04-16	11.60	11.73	11.55	11.67	21881
2009-04-17	11.70	11.90	11.68	11.80	40129
2009-04-20	11.84	11.84	11.68	11.78	37423
2009-04-21	11.74	11.80	11.57	11.75	61552
2009-04-22	11.72	11.80	11.65	11.75	63887
2009-04-23	11.84	11.98	11.82	11.91	41880
2009-04-24	11.90	12.08	11.90	11.92	34120
2009-04-27	11.90	12.05	11.90	12.01	43200
2009-04-28	12.17	12.28	12.03	12.09	105002
2009-04-29	12.15	12.19	12.06	12.06	21881
2009-04-30	12.08	12.18	12.08	12.13	20197
2009-05-01	12.25	12.25	12.07	12.25	69130
2009-05-04	12.20	12.40	12.17	12.17	67698
2009-05-05	12.15	12.20	12.13	12.17	57205
2009-05-06	12.15	12.24	12.07	12.20	55709
2009-05-07	12.18	12.25	12.16	12.17	30529
2009-05-08	12.21	12.46	12.20	12.46	49633
2009-05-11	12.30	12.46	12.30	12.43	42940
2009-05-12	12.33	12.49	12.31	12.40	62002
2009-05-13	12.41	12.48	12.12	12.45	90964
2009-05-14	12.40	12.50	12.38	12.49	35165
2009-05-15	12.49	12.59	12.41	12.50	39217
2009-05-18	12.57	12.65	12.46	12.65	56710
2009-05-19	12.60	12.68	12.58	12.66	57441
2009-05-20	12.60	12.75	12.57	12.75	36388
2009-05-21	12.75	12.76	12.60	12.76	58522
2009-05-22	12.71	12.77	12.65	12.70	36937
2009-05-26	12.63	12.80	12.62	12.73	79244
2009-05-27	12.85	12.85	12.51	12.54	71649
2009-05-28	12.45	12.58	12.45	12.52	57401
2009-05-29	12.50	12.63	12.48	12.61	75310
2009-06-01	12.73	12.74	12.54	12.57	64437
2009-06-02	12.57	12.72	12.51	12.72	63089
2009-06-03	12.71	12.74	12.70	12.74	46548
2009-06-04	12.74	12.78	12.70	12.75	26399
2009-06-05	12.71	12.75	12.64	12.66	55870
2009-06-08	12.54	12.69	12.53	12.55	46407
2009-06-09	12.57	12.67	12.42	12.46	88473
2009-06-10	12.42	12.52	12.40	12.50	54520
2009-06-11	12.36	12.50	12.36	12.44	41595
2009-06-12	12.42	12.44	12.27	12.29	51648
2009-06-15	12.18	12.36	11.57	12.12	83181
2009-06-16	12.16	12.31	12.11	12.23	81866
2009-06-17	12.31	12.32	11.86	12.28	33561
2009-06-18	12.02	12.45	12.02	12.36	22071
2009-06-19	12.33	12.73	12.31	12.42	65043
2009-06-22	12.40	12.43	12.35	12.35	32490
2009-06-23	12.37	12.40	12.30	12.40	23805
2009-06-24	12.40	12.42	12.37	12.39	24714
2009-06-25	12.35	12.47	12.35	12.42	40695
2009-06-26	12.50	12.57	12.44	12.52	25797
2009-06-29	12.52	12.58	12.50	12.51	35512
2009-06-30	12.59	12.60	12.50	12.55	51267
2009-07-01	12.67	12.81	12.51	12.51	66416
2009-07-02	12.50	12.56	12.34	12.51	33399
2009-07-06	12.28	12.62	12.28	12.49	51573
2009-07-07	12.49	12.54	12.44	12.49	24192
2009-07-08	12.53	12.63	12.46	12.63	42280
2009-07-09	12.65	12.65	12.48	12.58	39362
2009-07-10	12.49	12.64	12.49	12.60	47089
2009-07-13	12.52	12.65	12.52	12.60	45487
2009-07-14	12.50	12.65	12.45	12.51	58087
2009-07-15	12.99	12.99	12.53	12.69	83674
2009-07-16	12.64	12.69	12.61	12.61	43318
2009-07-17	12.56	12.75	12.56	12.67	26288
2009-07-20	12.71	12.82	12.53	12.61	95467
2009-07-21	12.64	12.71	12.63	12.68	60677
2009-07-22	12.70	12.70	12.62	12.67	38978
2009-07-23	12.65	12.75	12.64	12.73	68258
2009-07-24	12.73	12.80	12.70	12.80	46571
2009-07-27	12.80	12.96	12.70	12.90	79317
2009-07-28	12.92	12.97	12.78	12.93	93290
2009-07-29	12.91	12.93	12.73	12.93	72870
2009-07-30	13.00	13.02	12.80	13.02	54511
2009-07-31	13.00	13.06	12.85	13.04	32892
2009-08-03	13.24	13.24	13.05	13.14	46672
2009-08-04	13.15	13.19	13.04	13.04	44579
2009-08-05	13.18	13.18	13.04	13.05	55160
2009-08-06	13.00	13.11	13.00	13.06	36834
2009-08-07	13.11	13.12	12.94	12.99	40481
2009-08-10	13.00	13.16	13.00	13.15	62972
2009-08-11	13.19	13.20	13.09	13.11	28875
2009-08-12	13.05	13.14	13.00	13.05	49925
2009-08-13	13.02	13.07	12.99	13.07	34204
2009-08-14	12.93	13.05	12.93	12.99	35536
2009-08-17	12.99	12.99	12.87	12.88	44946
2009-08-18	12.97	13.06	12.85	13.00	26708
2009-08-19	13.08	13.09	12.92	12.98	81741
2009-08-20	13.08	13.13	12.93	13.10	52423
2009-08-21	13.19	13.19	13.12	13.16	40293
2009-08-24	13.32	13.70	13.15	13.27	41116
2009-08-25	13.23	13.29	13.19	13.19	58174
2009-08-26	13.13	13.24	13.13	13.20	28904
2009-08-27	13.14	13.38	13.14	13.38	46512
2009-08-28	13.38	13.44	13.36	13.44	34257
2009-08-31	13.40	13.50	13.35	13.47	60189
2009-09-01	13.69	13.69	13.40	13.52	78074
2009-09-02	13.50	13.59	13.37	13.45	55100
2009-09-03	13.59	13.59	13.43	13.48	39073
2009-09-04	13.48	13.59	13.48	13.59	68920
2009-09-08	13.60	13.89	13.59	13.86	57203
2009-09-09	13.98	14.00	13.71	14.00	50052
2009-09-10	13.88	14.00	13.80	13.86	65671
2009-09-11	13.82	13.83	13.68	13.83	51459
2009-09-14	14.15	14.15	13.75	13.92	31774
2009-09-15	13.88	13.92	13.81	13.89	54433
2009-09-16	14.01	14.01	13.85	13.92	50071
2009-09-17	13.97	13.97	13.72	13.83	104276
2009-09-18	13.91	13.91	13.80	13.86	52459
2009-09-21	13.74	13.89	13.68	13.74	97690
2009-09-22	13.68	13.88	13.68	13.88	35455
2009-09-23	13.86	13.99	13.74	13.95	99942
2009-09-24	13.99	13.99	13.77	13.78	51025
2009-09-25	13.67	13.87	13.67	13.78	55182
2009-09-28	13.80	13.90	13.77	13.82	47225
2009-09-29	13.88	13.88	13.78	13.80	51465
2009-09-30	13.78	13.91	13.75	13.83	53334
2009-10-01	13.69	13.93	13.69	13.84	54439
2009-10-02	13.78	13.97	13.78	13.97	27239
2009-10-05	14.00	14.19	13.97	14.10	82258
2009-10-06	14.12	14.27	14.12	14.18	64518
2009-10-07	14.20	14.27	14.16	14.26	36159
2009-10-08	14.29	14.37	14.23	14.26	53648
2009-10-09	14.25	14.31	13.73	13.74	77303
2009-10-12	13.75	13.75	13.31	13.41	153881
2009-10-13	13.37	13.63	13.37	13.56	72243
2009-10-14	13.61	13.61	13.14	13.31	149930
2009-10-15	13.13	13.24	12.92	13.05	139388
2009-10-16	12.95	13.27	12.95	13.26	57157
2009-10-19	13.25	13.42	13.25	13.33	58238
2009-10-20	13.28	13.58	13.28	13.58	55106
2009-10-21	13.51	13.61	13.50	13.50	63644
2009-10-22	13.58	13.59	13.40	13.55	50133
2009-10-23	13.63	13.63	13.49	13.54	50737
2009-10-26	13.59	13.60	13.50	13.50	51615
2009-10-27	13.48	13.55	13.41	13.55	59745
2009-10-28	13.55	13.58	13.36	13.37	87096
2009-10-29	13.43	13.44	13.35	13.39	55878
2009-10-30	13.38	13.44	13.35	13.38	51842
2009-11-02	13.49	13.66	13.40	13.46	66708
2009-11-03	13.18	13.53	13.18	13.42	52052
2009-11-04	13.37	13.43	13.25	13.31	27266
2009-11-05	13.33	13.43	13.33	13.43	25667
2009-11-06	13.41	13.51	13.41	13.51	30371
2009-11-09	13.60	13.60	13.45	13.52	42757
2009-11-10	13.39	13.47	13.38	13.46	45087
2009-11-11	13.46	13.46	13.14	13.27	64147
2009-11-12	13.21	13.25	13.09	13.09	35844
2009-11-13	13.09	13.10	13.00	13.09	29711
2009-11-16	13.02	13.25	13.02	13.22	42820
2009-11-17	13.25	13.26	13.14	13.16	43792
2009-11-18	13.22	13.23	13.13	13.21	38118
2009-11-19	13.20	13.21	13.11	13.20	21794
2009-11-20	13.19	13.23	13.15	13.17	46434
2009-11-23	13.25	13.25	13.19	13.20	46363
2009-11-24	13.25	13.25	13.20	13.20	25700
2009-11-25	13.21	13.35	13.21	13.33	28300
2009-11-27	13.21	13.33	13.21	13.33	7924
2009-11-30	13.35	13.45	13.32	13.45	49539
2009-12-01	13.65	13.65	13.40	13.48	72790
2009-12-02	13.46	13.53	13.45	13.50	44125
2009-12-03	13.50	13.59	13.44	13.49	85684
2009-12-04	13.53	13.54	13.42	13.48	24356
2009-12-07	13.50	13.57	13.48	13.51	25532
2009-12-08	13.51	13.55	13.42	13.43	40591
2009-12-09	13.43	13.48	13.42	13.48	34662
2009-12-10	13.47	13.53	13.43	13.47	66139
2009-12-11	13.43	13.46	13.38	13.39	59259
2009-12-14	13.38	13.41	13.32	13.32	50882
2009-12-15	13.30	13.35	13.20	13.20	120987
2009-12-16	13.13	13.27	13.05	13.23	70362
2009-12-17	13.22	13.32	13.19	13.25	57288
2009-12-18	13.20	13.35	13.20	13.33	108367
2009-12-21	13.33	13.38	13.27	13.27	65021
2009-12-22	13.23	13.34	13.21	13.33	71150
2009-12-23	13.34	13.39	13.31	13.39	33497
2009-12-24	13.31	13.42	13.31	13.40	33832
2009-12-28	13.45	13.50	13.40	13.40	75408
2009-12-29	13.40	13.50	13.40	13.44	50256
2009-12-30	13.37	13.53	13.37	13.41	47963
2009-12-31	13.56	13.63	13.41	13.45	45850
2010-01-04	13.45	13.50	13.43	13.45	57710
2010-01-05	13.51	13.58	13.44	13.48	33297
2010-01-06	13.54	13.61	13.45	13.50	43657
2010-01-07	13.56	13.60	13.46	13.47	53047
2010-01-08	13.54	13.70	13.47	13.67	82680
2010-01-11	13.50	13.75	13.48	13.71	45598
2010-01-12	13.70	13.79	13.69	13.76	60956
2010-01-13	13.74	13.74	13.52	13.73	62794
2010-01-14	13.77	13.77	13.63	13.67	44985
2010-01-15	13.60	13.67	13.60	13.63	41243
2010-01-19	13.69	13.80	13.63	13.78	44801
2010-01-20	13.88	13.90	13.73	13.82	42045
2010-01-21	13.77	13.82	13.68	13.73	34867
2010-01-22	13.65	13.79	13.65	13.70	56014
2010-01-25	13.75	13.87	13.75	13.85	38882
2010-01-26	13.86	13.90	13.80	13.85	36626
2010-01-27	13.91	13.99	13.80	13.86	72135
2010-01-28	13.92	13.92	13.78	13.87	45092
2010-01-29	13.94	14.00	13.79	13.96	70097
2010-02-01	14.00	14.16	13.98	14.13	51719
2010-02-02	14.11	14.26	14.06	14.25	51217
2010-02-03	14.24	14.27	14.23	14.27	29698
2010-02-04	14.20	14.29	14.10	14.11	62772
2010-02-05	14.14	14.20	14.10	14.14	34177
2010-02-08	14.13	14.21	14.07	14.11	60325
2010-02-09	14.16	14.17	14.10	14.15	24309
2010-02-10	14.17	14.17	14.10	14.14	42342
2010-02-11	14.11	14.27	14.11	14.21	51714
2010-02-12	14.14	14.17	13.99	14.16	80509
2010-02-16	14.14	14.20	14.09	14.16	53123
2010-02-17	14.11	14.23	14.11	14.17	38675
2010-02-18	14.21	14.21	14.04	14.09	49645
2010-02-19	14.00	14.05	13.97	13.99	46374
2010-02-22	14.00	14.00	13.71	13.73	96120
2010-02-23	13.70	13.77	13.63	13.71	89449
2010-02-24	13.77	13.89	13.76	13.83	48949
2010-02-25	13.80	13.95	13.80	13.87	33794
2010-02-26	13.86	14.02	13.86	14.02	44149
2010-03-01	14.08	14.12	14.05	14.09	35830
2010-03-02	14.09	14.09	13.98	14.04	58808
2010-03-03	14.03	14.12	13.99	14.04	43062
2010-03-04	14.04	14.15	14.02	14.10	53640
2010-03-05	14.10	14.11	14.05	14.07	67276
2010-03-08	14.12	14.15	14.04	14.13	64683
2010-03-09	14.14	14.14	14.01	14.06	82217
2010-03-10	14.17	14.19	14.10	14.19	55915
2010-03-11	14.10	14.17	13.96	13.96	52655
2010-03-12	13.89	13.96	13.88	13.91	58607
2010-03-15	13.95	13.95	13.77	13.82	79086
2010-03-16	13.83	13.94	13.78	13.94	71736
2010-03-17	13.91	13.95	13.89	13.95	36762
2010-03-18	13.91	14.01	13.91	13.97	16964
2010-03-19	14.01	14.05	13.95	14.04	34271
2010-03-22	14.04	14.10	14.02	14.10	38451
2010-03-23	14.15	14.18	14.07	14.09	56756
2010-03-24	14.03	14.10	14.02	14.07	44203
2010-03-25	14.12	14.12	14.03	14.07	55368
2010-03-26	14.02	14.07	14.00	14.01	51922
2010-03-29	14.08	14.09	13.99	14.07	67218
2010-03-30	14.09	14.09	14.02	14.06	19997
2010-03-31	14.08	14.13	14.04	14.10	54994
2010-04-01	14.18	14.18	14.05	14.07	41540
2010-04-05	14.14	14.14	14.07	14.09	36329
2010-04-06	14.08	14.16	14.01	14.10	34410
2010-04-07	14.10	14.16	14.06	14.14	28954
2010-04-08	14.15	14.21	14.14	14.17	52777
2010-04-09	14.18	14.20	14.14	14.15	41795
2010-04-12	14.20	14.21	14.16	14.16	46268
2010-04-13	14.06	14.19	14.06	14.11	43170
2010-04-14	14.12	14.19	14.09	14.14	33633
2010-04-15	14.11	14.15	14.06	14.12	38924
2010-04-16	14.08	14.18	14.00	14.02	115292
2010-04-19	14.05	14.09	14.01	14.06	38778
2010-04-20	14.04	14.11	14.03	14.09	48672
2010-04-21	14.12	14.17	14.10	14.15	29241
2010-04-22	14.15	14.23	13.99	14.23	38845
2010-04-23	14.25	14.26	14.12	14.20	69690
2010-04-26	14.25	14.26	14.15	14.16	41611
2010-04-27	14.19	14.19	14.07	14.07	63587
2010-04-28	14.12	14.12	14.08	14.09	53257
2010-04-29	14.09	14.15	14.09	14.10	29569
2010-04-30	14.09	14.15	14.05	14.10	62367
2010-05-03	14.15	14.16	14.09	14.15	48686
2010-05-04	14.17	14.20	14.12	14.19	55571
2010-05-05	14.15	14.20	14.08	14.15	31768
2010-05-06	14.15	14.15	14.00	14.07	95968
2010-05-07	14.06	14.09	14.00	14.09	44812
2010-05-10	14.14	14.14	14.02	14.06	80392
2010-05-11	14.05	14.20	14.05	14.10	38748
2010-05-12	14.04	14.13	14.03	14.10	57062
2010-05-13	14.12	14.14	14.01	14.09	62190
2010-05-14	14.08	14.14	13.95	14.06	46114
2010-05-17	14.04	14.07	13.96	13.96	52889
2010-05-18	14.02	14.06	13.96	14.00	34150
2010-05-19	13.96	14.10	13.95	14.08	99726
2010-05-20	13.85	14.05	13.85	13.99	51658
2010-05-21	13.60	14.09	13.29	13.95	74592
2010-05-24	13.98	14.12	13.95	13.97	54115
2010-05-25	13.94	14.10	13.86	14.03	71730
2010-05-26	14.12	14.19	14.08	14.08	33765
2010-05-27	14.16	14.16	14.06	14.07	25756
2010-05-28	14.10	14.18	14.04	14.09	29435
2010-06-01	14.08	14.18	14.08	14.10	51162
2010-06-02	14.14	14.26	14.13	14.20	79024
2010-06-03	14.18	14.24	14.15	14.18	37111
2010-06-04	14.22	14.38	14.13	14.13	82342
2010-06-07	14.09	14.29	14.09	14.29	57941
2010-06-08	14.30	14.38	14.25	14.26	68484
2010-06-09	14.27	14.39	14.25	14.36	36770
2010-06-10	14.39	14.47	14.33	14.39	78543
2010-06-11	14.28	14.33	14.18	14.23	58375
2010-06-14	14.23	14.27	14.16	14.27	50462
2010-06-15	14.27	14.29	14.16	14.20	41301
2010-06-16	14.21	14.25	14.16	14.25	43951
2010-06-17	14.25	14.32	14.25	14.29	26323
2010-06-18	14.33	14.43	14.28	14.39	40690
2010-06-21	14.38	14.40	14.33	14.39	62061
2010-06-22	14.43	14.43	14.33	14.36	58347
2010-06-23	14.36	14.42	14.34	14.35	48293
2010-06-24	14.38	14.43	14.31	14.31	77601
2010-06-25	14.32	14.43	14.32	14.41	46441
2010-06-28	14.46	14.46	14.33	14.34	74589
2010-06-29	14.34	14.35	14.30	14.32	56827
2010-06-30	14.35	14.45	14.34	14.43	51163
2010-07-01	14.45	14.53	14.45	14.50	52046
2010-07-02	14.48	14.51	14.44	14.48	31133
2010-07-06	14.50	14.52	14.45	14.52	43042
2010-07-07	14.47	14.56	14.41	14.56	81019
2010-07-08	14.53	14.55	14.43	14.50	47679
2010-07-09	14.47	14.55	14.41	14.55	80600
2010-07-12	14.51	14.55	14.45	14.47	56795
2010-07-13	14.46	14.54	14.34	14.34	118096
2010-07-14	14.31	14.49	14.30	14.49	64582
2010-07-15	14.48	14.54	14.32	14.53	45467
2010-07-16	14.49	14.58	14.46	14.56	46559
2010-07-19	14.56	14.56	14.51	14.52	29318
2010-07-20	14.52	14.55	14.52	14.55	41093
2010-07-21	14.55	14.62	14.52	14.59	62395
2010-07-22	14.64	14.66	14.52	14.61	69009
2010-07-23	14.65	14.65	14.53	14.56	88053
2010-07-26	14.60	14.64	14.55	14.63	64116
2010-07-27	14.63	14.64	14.55	14.64	91324
2010-07-28	14.65	14.65	14.58	14.63	66959
2010-07-29	14.65	14.66	14.59	14.60	47149
2010-07-30	14.60	14.70	14.58	14.68	52963
2010-08-02	14.75	14.94	14.67	14.85	88849
2010-08-03	14.81	14.94	14.81	14.91	62786
2010-08-04	14.84	15.03	14.84	14.97	60633
2010-08-05	15.00	15.04	14.96	15.00	57636
2010-08-06	14.93	15.01	14.93	15.01	32461
2010-08-09	14.99	15.14	14.98	15.14	55885
2010-08-10	15.22	15.24	15.03	15.11	118917
2010-08-11	15.01	15.11	14.95	15.00	72791
2010-08-12	14.96	15.16	14.96	15.02	62863
2010-08-13	14.97	15.08	14.97	15.05	54061
2010-08-16	14.95	15.09	14.93	15.04	31485
2010-08-17	15.12	15.14	15.02	15.05	82154
2010-08-18	15.05	15.08	15.01	15.06	49164
2010-08-19	15.08	15.08	15.00	15.02	44370
2010-08-20	15.02	15.05	14.98	15.05	43313
2010-08-23	15.10	15.10	14.98	15.05	55275
2010-08-24	15.00	15.04	14.98	15.04	43329
2010-08-25	15.05	15.08	14.98	15.04	50819
2010-08-26	15.00	15.17	15.00	15.08	57304
2010-08-27	15.13	15.14	15.08	15.13	52519
2010-08-30	15.10	15.17	15.10	15.12	54457
2010-08-31	15.14	15.15	15.10	15.13	48085
2010-09-01	15.20	15.20	15.14	15.14	47879
2010-09-02	15.16	15.17	15.05	15.08	103904
2010-09-03	15.10	15.11	14.99	15.06	144878
2010-09-07	15.02	15.05	14.97	14.97	58592
2010-09-08	14.97	15.02	14.95	14.97	54448
2010-09-09	14.93	15.06	14.93	15.05	48972
2010-09-10	15.09	15.09	15.04	15.08	38527
2010-09-13	15.03	15.08	14.95	14.95	61409
2010-09-14	15.02	15.02	14.92	14.92	94922
2010-09-15	14.86	14.86	14.27	14.55	523957
2010-09-16	14.55	14.65	14.36	14.43	315381
2010-09-17	14.43	14.56	14.43	14.53	140618
2010-09-20	14.55	14.64	14.52	14.61	149350
2010-09-21	14.58	14.73	14.58	14.71	119865
2010-09-22	14.75	14.80	14.68	14.70	87064
2010-09-23	14.71	14.75	14.68	14.75	47605
2010-09-24	14.74	14.75	14.65	14.69	46709
2010-09-27	14.72	14.75	14.64	14.64	83682
2010-09-28	14.62	14.72	14.62	14.69	47422
2010-09-29	14.66	14.75	14.65	14.70	39902
2010-09-30	14.72	14.82	14.68	14.79	81465
2010-10-01	14.87	14.95	14.75	14.80	103124
2010-10-04	14.85	14.85	14.72	14.80	70970
2010-10-05	14.87	14.87	14.75	14.80	80709
2010-10-06	14.87	14.87	14.67	14.75	63950
2010-10-07	14.81	14.82	14.66	14.70	71209
2010-10-08	14.78	14.78	14.67	14.75	64196
2010-10-11	14.78	14.78	14.66	14.75	78404
2010-10-12	14.75	14.86	14.71	14.82	82977
2010-10-13	14.81	14.83	14.71	14.71	105450
2010-10-14	14.71	14.74	14.61	14.66	158382
2010-10-15	14.61	14.70	14.41	14.58	148287
2010-10-18	14.51	14.61	14.46	14.50	75967
2010-10-19	14.40	14.53	14.35	14.40	111956
2010-10-20	14.40	14.63	14.40	14.52	121957
2010-10-21	14.49	14.63	14.49	14.60	72158
2010-10-22	14.53	14.70	14.51	14.62	118515
2010-10-25	14.62	14.65	14.55	14.63	82246
2010-10-26	14.56	14.60	14.48	14.59	113452
2010-10-27	14.62	14.62	14.50	14.62	76335
2010-10-28	14.62	14.63	14.53	14.62	97923
2010-10-29	14.65	14.65	14.56	14.58	71053
2010-11-01	14.64	14.70	14.59	14.68	64968
2010-11-02	14.75	14.75	14.51	14.65	89688
2010-11-03	14.65	14.65	14.63	14.65	41041
2010-11-04	14.65	14.71	14.56	14.64	89897
2010-11-05	14.66	14.66	14.56	14.66	42034
2010-11-08	14.66	14.66	14.49	14.55	108404
2010-11-09	14.60	14.62	14.41	14.48	73543
2010-11-10	14.42	14.42	13.64	13.95	360241
2010-11-11	13.95	13.96	13.40	13.87	266268
2010-11-12	13.90	13.99	13.77	13.95	93355
2010-11-15	13.86	13.86	13.43	13.52	247616
2010-11-16	13.35	13.60	12.71	13.45	531246
2010-11-17	13.54	13.77	13.43	13.75	160594
2010-11-18	13.84	13.89	13.45	13.73	122260
2010-11-19	13.65	14.19	13.65	14.10	93443
2010-11-22	14.08	14.42	14.06	14.39	80711
2010-11-23	14.36	14.43	14.28	14.39	62412
2010-11-24	14.35	14.56	14.26	14.36	87297
2010-11-26	14.41	14.55	14.25	14.49	55469
2010-11-29	14.60	14.60	14.32	14.36	48892
2010-11-30	14.36	14.51	14.24	14.35	83962
2010-12-01	14.45	14.55	14.13	14.19	89070
2010-12-02	14.20	14.24	13.96	14.02	70109
2010-12-03	14.02	14.15	14.01	14.01	74313
2010-12-06	14.06	14.14	13.70	13.92	112816
2010-12-07	13.90	13.97	13.54	13.64	106285
2010-12-08	13.70	13.70	13.43	13.50	92902
2010-12-09	13.53	13.61	13.36	13.51	64635
2010-12-10	13.46	13.62	13.29	13.35	124976
2010-12-13	13.25	13.31	13.18	13.31	123532
2010-12-14	13.20	13.29	12.96	13.01	174069
2010-12-15	13.00	13.07	12.71	13.00	192894
2010-12-16	13.06	13.68	13.06	13.57	134248
2010-12-17	13.64	13.65	13.58	13.65	91403
2010-12-20	13.70	13.71	13.10	13.17	143409
2010-12-21	13.12	13.22	12.96	13.11	152014
2010-12-22	13.03	13.25	12.98	13.23	141589
2010-12-23	13.12	13.18	12.98	13.15	88021
2010-12-27	13.10	13.16	13.03	13.08	68744
2010-12-28	13.00	13.13	12.94	12.99	131806
2010-12-29	12.98	13.04	12.93	13.00	113187
2010-12-30	13.07	13.07	12.93	12.99	159602
2010-12-31	13.06	13.36	13.05	13.29	92952
2011-01-03	13.31	13.35	13.16	13.29	120034
2011-01-04	13.30	13.35	13.20	13.21	115200
2011-01-05	13.19	13.24	13.11	13.24	129727
2011-01-06	13.25	13.25	13.14	13.16	54441
2011-01-07	13.14	13.22	13.10	13.22	72325
2011-01-10	13.23	13.25	13.06	13.11	59603
2011-01-11	13.10	13.10	12.98	13.07	69969
2011-01-12	12.97	12.97	12.77	12.78	110432
2011-01-13	12.70	12.78	12.53	12.68	181715
2011-01-14	12.58	12.60	12.30	12.42	236696
2011-01-18	12.40	12.59	12.28	12.55	167688
2011-01-19	12.57	12.58	12.37	12.43	143099
2011-01-20	12.26	12.61	12.24	12.57	152445
2011-01-21	12.58	12.80	12.58	12.71	115359
2011-01-24	12.72	12.91	12.72	12.89	137912
2011-01-25	12.90	12.95	12.82	12.94	105215
2011-01-26	12.92	13.07	12.88	13.06	96621
2011-01-27	13.08	13.14	13.00	13.10	51260
2011-01-28	13.05	13.11	12.93	12.95	81590
2011-01-31	13.01	13.08	12.94	13.00	82215
2011-02-01	13.06	13.14	13.00	13.04	91501
2011-02-02	13.10	13.15	13.07	13.11	87171
2011-02-03	13.15	13.17	13.05	13.09	54692
2011-02-04	13.14	13.14	13.04	13.12	44148
2011-02-07	13.12	13.18	13.10	13.11	77601
2011-02-08	13.10	13.15	13.03	13.13	74613
2011-02-09	13.10	13.10	13.07	13.10	92249
2011-02-10	13.10	13.10	13.07	13.10	84320
2011-02-11	13.01	13.16	12.97	13.13	172555
2011-02-14	13.07	13.14	12.96	12.97	84583
2011-02-15	12.95	13.05	12.88	12.91	85233
2011-02-16	12.90	13.06	12.90	12.95	109462
2011-02-17	12.96	13.03	12.88	12.98	119243
2011-02-18	12.96	13.04	12.96	13.01	37326
2011-02-22	12.99	12.99	12.80	12.82	87982
2011-02-23	12.82	13.02	12.82	12.98	70737
2011-02-24	12.95	13.03	12.94	12.95	69587
2011-02-25	12.94	13.02	12.94	13.02	61313
2011-02-28	13.02	13.07	12.98	13.07	62437
2011-03-01	13.06	13.19	13.06	13.16	120337
2011-03-02	13.08	13.32	13.05	13.05	190625
2011-03-03	13.10	13.17	13.04	13.10	111113
2011-03-04	13.08	13.25	13.03	13.24	114154
2011-03-07	13.29	13.31	13.18	13.23	52157
2011-03-08	13.22	13.30	13.21	13.23	56269
2011-03-09	13.28	13.30	13.20	13.23	44381
2011-03-10	13.17	13.29	13.17	13.26	57995
2011-03-11	13.22	13.25	13.16	13.20	48057
2011-03-14	13.22	13.25	13.17	13.20	51610
2011-03-15	13.10	13.24	13.06	13.12	78720
2011-03-16	13.12	13.22	13.07	13.08	63856
2011-03-17	13.09	13.16	13.08	13.11	33413
2011-03-18	13.07	13.16	13.07	13.10	43818
2011-03-21	13.18	13.22	13.14	13.21	38606
2011-03-22	13.23	13.25	13.16	13.24	41300
2011-03-23	13.25	13.41	13.24	13.41	65273
2011-03-24	13.33	13.42	13.25	13.25	88359
2011-03-25	13.29	13.30	13.17	13.21	46196
2011-03-28	13.27	13.30	13.16	13.19	85645
2011-03-29	13.25	13.27	13.08	13.15	121942
2011-03-30	13.20	13.24	13.15	13.17	61923
2011-03-31	13.22	13.22	13.15	13.20	26268
2011-04-01	13.25	13.35	13.19	13.35	85648
2011-04-04	13.30	13.30	13.17	13.17	93251
2011-04-05	13.14	13.28	13.19	13.27	47970
2011-04-06	13.25	13.31	13.22	13.23	34628
2011-04-07	13.26	13.30	13.23	13.24	20877
2011-04-08	13.24	13.24	13.14	13.16	70005
2011-04-11	13.20	13.21	13.08	13.09	66553
2011-04-12	13.08	13.11	13.02	13.11	65620
2011-04-13	13.02	13.07	13.01	13.01	46247
2011-04-14	12.96	13.03	12.96	12.96	45129
2011-04-15	12.95	13.04	12.92	13.01	46866
2011-04-18	12.92	13.06	12.91	13.06	34311
2011-04-19	13.02	13.05	13.00	13.00	47011
2011-04-20	13.00	13.07	12.97	13.04	49122
2011-04-21	13.00	13.10	13.00	13.09	48329
2011-04-25	13.11	13.14	13.04	13.06	55925
2011-04-26	13.12	13.16	13.06	13.06	51021
2011-04-27	13.05	13.18	13.10	13.17	51206
2011-04-28	13.15	13.18	13.10	13.13	47330
2011-04-29	13.17	13.20	13.10	13.20	52364
2011-05-02	13.20	13.22	13.12	13.13	67787
2011-05-03	13.13	13.20	13.10	13.17	56370
2011-05-04	13.11	13.20	13.11	13.16	38271
2011-05-05	13.15	13.21	13.15	13.20	94397
2011-05-06	13.20	13.24	13.18	13.21	108191
2011-05-09	13.21	13.31	13.21	13.26	69099
2011-05-10	13.26	13.39	13.26	13.39	91700
2011-05-11	13.34	13.35	13.27	13.35	45837
2011-05-12	13.37	13.40	13.32	13.38	36300
2011-05-13	13.40	13.47	13.39	13.43	35431
2011-05-16	13.45	13.46	13.32	13.36	56131
2011-05-17	13.39	13.48	13.35	13.43	78623
2011-05-18	13.48	13.48	13.40	13.40	39223
2011-05-19	13.39	13.48	13.38	13.47	58880
2011-05-20	13.50	13.56	13.46	13.56	66788
2011-05-23	13.56	13.57	13.42	13.44	74405
2011-05-24	13.50	13.53	13.40	13.46	40066
2011-05-25	13.49	13.55	13.46	13.51	46022
2011-05-26	13.56	13.60	13.48	13.50	48702
2011-05-27	13.54	13.55	13.47	13.51	53382
2011-05-31	13.56	13.59	13.50	13.56	50061
2011-06-01	13.57	13.60	13.52	13.52	93357
2011-06-02	13.54	13.56	13.48	13.49	89893
2011-06-03	13.50	13.60	13.50	13.56	56300
2011-06-06	13.52	13.62	13.52	13.57	73951
2011-06-07	13.56	13.65	13.53	13.53	71920
2011-06-08	13.50	13.60	13.50	13.54	39506
2011-06-09	13.58	13.60	13.52	13.55	41025
2011-06-10	13.59	13.60	13.50	13.58	48454
2011-06-13	13.55	13.55	13.45	13.50	66539
2011-06-14	13.55	13.58	13.49	13.50	38705
2011-06-15	13.48	13.52	13.39	13.40	49799
2011-06-16	13.45	13.48	13.37	13.48	43537
2011-06-17	13.52	13.54	13.46	13.50	62917
2011-06-20	13.54	13.60	13.44	13.45	93269
2011-06-21	13.54	13.59	13.50	13.57	46923
2011-06-22	13.56	13.67	13.55	13.67	40100
2011-06-23	13.67	13.81	13.67	13.81	54346
2011-06-24	13.84	13.87	13.80	13.82	45872
2011-06-27	13.86	13.86	13.72	13.74	84431
2011-06-28	13.73	13.85	13.73	13.81	74013
2011-06-29	13.80	13.81	13.72	13.72	38414
2011-06-30	13.78	13.82	13.72	13.80	49409
2011-07-01	13.77	13.85	13.77	13.84	80661
2011-07-05	13.83	13.91	13.83	13.90	45661
2011-07-06	13.90	13.92	13.84	13.88	52396
2011-07-07	13.92	13.96	13.88	13.88	55287
2011-07-08	13.88	13.93	13.87	13.89	46250
2011-07-11	13.90	13.98	13.86	13.88	87268
2011-07-12	13.90	13.92	13.87	13.92	41079
2011-07-13	13.88	13.91	13.78	13.84	65541
2011-07-14	13.83	13.83	13.73	13.73	57117
2011-07-15	13.78	13.78	13.64	13.68	97434
2011-07-18	13.63	13.67	13.47	13.48	130823
2011-07-19	13.54	13.62	13.50	13.60	64225
2011-07-20	13.65	13.66	13.59	13.64	51473
2011-07-21	13.66	13.81	13.64	13.74	106005
2011-07-22	13.83	13.93	13.75	13.85	107431
2011-07-25	13.83	13.91	13.77	13.90	118242
2011-07-26	13.95	13.95	13.67	13.69	76136
2011-07-27	13.71	13.72	13.50	13.50	111600
2011-07-28	13.50	13.59	13.35	13.42	101812
2011-07-29	13.42	13.42	13.23	13.32	92717
2011-08-01	13.45	13.59	13.45	13.51	79019
2011-08-02	13.54	13.66	13.54	13.64	44770
2011-08-03	13.68	13.79	13.65	13.77	63572
2011-08-04	13.77	13.84	13.63	13.64	67565
2011-08-05	13.70	13.72	13.41	13.60	56020
2011-08-08	13.55	13.55	13.01	13.14	152938
2011-08-09	13.08	13.47	13.08	13.41	92249
2011-08-10	13.46	13.77	13.43	13.71	83366
2011-08-11	13.69	13.69	13.45	13.57	49468
2011-08-12	13.64	13.74	13.59	13.61	57713
2011-08-15	13.61	13.84	13.61	13.72	68433
2011-08-16	13.73	13.80	13.69	13.73	56841
2011-08-17	13.79	13.82	13.73	13.74	63662
2011-08-18	13.74	13.76	13.61	13.66	55560
2011-08-19	13.66	13.69	13.54	13.54	84322
2011-08-22	13.68	13.75	13.54	13.70	55383
2011-08-23	13.77	13.89	13.76	13.85	73947
2011-08-24	13.88	13.90	13.84	13.84	47953
2011-08-25	13.77	13.91	13.77	13.88	61171
2011-08-26	13.89	13.94	13.82	13.85	43943
2011-08-29	13.93	13.93	13.71	13.93	61460
2011-08-30	13.94	13.97	13.89	13.89	53198
2011-08-31	13.90	13.99	13.90	13.98	68080
2011-09-01	13.95	14.01	13.83	13.87	102151
2011-09-02	13.82	13.99	13.80	13.99	112663
2011-09-06	13.95	13.99	13.83	13.87	89398
2011-09-07	13.92	13.98	13.84	13.86	73874
2011-09-08	13.86	14.00	13.86	14.00	80507
2011-09-09	13.95	14.06	13.95	14.05	80789
2011-09-12	13.93	14.20	13.93	14.14	76673
2011-09-13	14.15	14.15	14.01	14.10	70057
2011-09-14	14.10	14.16	14.10	14.10	58264
2011-09-15	14.07	14.16	14.00	14.00	54762
2011-09-16	14.05	14.12	14.00	14.01	41886
2011-09-19	14.06	14.11	13.99	14.06	65649
2011-09-20	14.03	14.09	14.00	14.06	49759
2011-09-21	14.10	14.11	14.00	14.05	33177
2011-09-22	14.05	14.13	14.00	14.13	63208
2011-09-23	14.15	14.15	14.04	14.11	46718
2011-09-26	14.14	14.15	14.06	14.15	37285
2011-09-27	14.18	14.21	14.11	14.11	48275
2011-09-28	14.17	14.28	14.13	14.17	58741
2011-09-29	14.17	14.29	14.17	14.27	34220
2011-09-30	14.27	14.38	14.24	14.33	44022
2011-10-03	14.34	14.44	14.17	14.34	74519
2011-10-04	14.23	14.26	13.95	14.03	107387
2011-10-05	14.09	14.10	13.95	13.97	55775
2011-10-06	13.92	14.01	13.89	13.92	82847
2011-10-07	13.89	13.91	13.75	13.91	58718
2011-10-10	13.97	14.05	13.89	13.97	63976
2011-10-11	13.92	14.02	13.89	13.90	57359
2011-10-12	13.85	13.89	13.60	13.63	161450
2011-10-13	13.66	13.75	13.54	13.74	58411
2011-10-14	13.78	13.91	13.78	13.91	29606
2011-10-17	13.82	13.91	13.77	13.83	68529
2011-10-18	13.79	13.84	13.77	13.79	58399
2011-10-19	13.81	13.87	13.74	13.87	50272
2011-10-20	13.89	14.00	13.89	14.00	26385
2011-10-21	14.00	14.07	13.95	14.07	37819
2011-10-24	14.03	14.11	14.01	14.06	29432
2011-10-25	14.01	14.08	14.00	14.04	39987
2011-10-26	14.03	14.12	13.99	14.04	57584
2011-10-27	14.09	14.14	14.01	14.05	34517
2011-10-28	14.00	14.11	14.00	14.07	28526
2011-10-31	14.09	14.21	14.07	14.17	29803
2011-11-01	14.19	14.34	14.15	14.29	60663
2011-11-02	14.29	14.34	14.17	14.22	38363
2011-11-03	14.22	14.26	14.16	14.24	56870
2011-11-04	14.26	14.31	14.17	14.17	44677
2011-11-07	14.14	14.31	14.14	14.29	35103
2011-11-08	14.30	14.37	14.25	14.35	69763
2011-11-09	14.35	14.46	14.27	14.35	79165
2011-11-10	14.35	14.45	14.23	14.28	42857
2011-11-11	14.34	14.37	14.26	14.31	20868
2011-11-14	14.33	14.47	14.28	14.36	69019
2011-11-15	14.33	14.37	14.27	14.33	47845
2011-11-16	14.26	14.33	14.25	14.28	54800
2011-11-17	14.24	14.24	14.07	14.09	57481
2011-11-18	14.16	14.23	14.16	14.23	37069
2011-11-21	14.12	14.23	14.12	14.22	51998
2011-11-22	14.22	14.31	14.16	14.31	47190
2011-11-23	14.26	14.41	14.26	14.40	38026
2011-11-25	14.40	14.48	14.37	14.47	20675
2011-11-28	14.50	14.50	14.41	14.47	40378
2011-11-29	14.41	14.47	14.39	14.43	31564
2011-11-30	14.39	14.48	14.39	14.48	49502
2011-12-01	14.50	14.54	14.37	14.37	57640
2011-12-02	14.43	14.52	14.40	14.49	41345
2011-12-05	14.44	14.58	14.44	14.55	47266
2011-12-06	14.51	14.63	14.51	14.54	49590
2011-12-07	14.61	14.63	14.54	14.63	42032
2011-12-08	14.57	14.64	14.56	14.56	48467
2011-12-09	14.56	14.64	14.56	14.61	29378
2011-12-12	14.60	14.70	14.60	14.70	30639
2011-12-13	14.61	14.66	14.61	14.65	61421
2011-12-14	14.61	14.66	14.54	14.54	55876
2011-12-15	14.56	14.58	14.40	14.45	85401
2011-12-16	14.51	14.51	14.40	14.42	49745
2011-12-19	14.49	14.50	14.42	14.50	25882
2011-12-20	14.44	14.55	14.42	14.53	52823
2011-12-21	14.56	14.57	14.49	14.57	54707
2011-12-22	14.62	14.63	14.52	14.58	73956
2011-12-23	14.60	14.60	14.57	14.59	30983
2011-12-27	14.51	14.65	14.51	14.65	136527
2011-12-28	14.68	14.72	14.57	14.62	61960
2011-12-29	14.63	14.72	14.63	14.72	64035
2011-12-30	14.73	14.81	14.65	14.71	130580
2012-01-03	14.72	14.72	14.58	14.60	234394
2012-01-04	14.58	14.68	14.48	14.50	232141
2012-01-05	14.49	14.56	14.45	14.45	168540
2012-01-06	14.43	14.53	14.43	14.49	116238
2012-01-09	14.50	14.59	14.49	14.51	167941
2012-01-10	14.57	14.59	14.50	14.54	117035
2012-01-11	14.44	14.50	14.40	14.41	136995
2012-01-12	14.45	14.54	14.43	14.54	96465
2012-01-13	14.55	14.63	14.51	14.63	94081
2012-01-17	14.62	14.64	14.48	14.55	147530
2012-01-18	14.50	14.59	14.49	14.54	131937
2012-01-19	14.60	14.69	14.57	14.69	118425
2012-01-20	14.69	14.70	14.60	14.70	74988
2012-01-23	14.71	14.76	14.67	14.76	91244
2012-01-24	14.77	14.82	14.73	14.77	131048
2012-01-25	14.72	14.87	14.72	14.85	111847
2012-01-26	14.83	15.00	14.83	14.89	104146
2012-01-27	14.94	15.04	14.86	15.04	120371
2012-01-30	15.06	15.08	15.00	15.02	147994
2012-01-31	15.05	15.08	15.01	15.03	145442
2012-02-01	15.05	15.21	15.03	15.18	197268
2012-02-02	15.24	15.30	15.18	15.30	97919
2012-02-03	15.28	15.29	15.17	15.26	102189
2012-02-06	15.21	15.25	15.17	15.20	65963
2012-02-07	15.22	15.28	15.18	15.28	38345
2012-02-08	15.25	15.32	15.14	15.24	109206
2012-02-09	15.27	15.30	15.20	15.28	83532
2012-02-10	15.31	15.33	15.21	15.31	65272
2012-02-13	15.40	15.40	15.14	15.24	93939
2012-02-14	15.24	15.24	15.03	15.07	94721
2012-02-15	15.07	15.11	14.84	14.95	200264
2012-02-16	14.91	14.95	14.78	14.79	142218
2012-02-17	14.77	14.84	14.73	14.79	114963
2012-02-21	14.85	15.08	14.85	15.05	89074
2012-02-22	14.97	15.08	14.94	15.06	97193
2012-02-23	15.02	15.12	14.94	15.00	105171
2012-02-24	15.00	15.14	14.97	15.14	57934
2012-02-27	15.06	15.22	15.06	15.22	104737
2012-02-28	15.13	15.30	15.13	15.27	91515
2012-02-29	15.31	15.32	15.18	15.22	86138
2012-03-01	15.26	15.37	15.22	15.37	91427
2012-03-02	15.36	15.40	15.25	15.36	81322
2012-03-05	15.36	15.36	15.24	15.27	78741
2012-03-06	15.27	15.28	15.18	15.19	46362
2012-03-07	15.25	15.30	15.21	15.28	47442
2012-03-08	15.35	15.35	15.24	15.28	65170
2012-03-09	15.27	15.32	15.27	15.32	64720
2012-03-12	15.36	15.42	15.31	15.39	75665
2012-03-13	15.36	15.38	15.30	15.33	83751
2012-03-14	15.33	15.34	14.96	14.97	131427
2012-03-15	15.00	15.00	14.61	14.61	254961
2012-03-16	14.56	14.66	14.12	14.41	275620
2012-03-19	14.33	14.56	14.17	14.47	146343
2012-03-20	14.41	14.70	14.41	14.62	75389
2012-03-21	14.70	14.83	14.60	14.81	80861
2012-03-22	14.85	14.92	14.65	14.67	84643
2012-03-23	14.65	14.74	14.63	14.71	57391
2012-03-26	14.75	14.79	14.66	14.66	70495
2012-03-27	14.65	14.86	14.56	14.75	59806
2012-03-28	14.80	14.99	14.77	14.94	134892
2012-03-29	14.88	14.96	14.72	14.75	89198
2012-03-30	14.75	14.87	14.68	14.77	119612
2012-04-02	14.79	14.93	14.79	14.85	75797
2012-04-03	14.81	14.87	14.74	14.84	84503
2012-04-04	14.85	14.93	14.77	14.79	61702
2012-04-05	14.80	14.89	14.80	14.84	48992
2012-04-09	14.86	15.04	14.85	15.03	70870
2012-04-10	14.97	15.13	14.95	15.02	44800
2012-04-11	15.01	15.01	14.87	14.95	36178
2012-04-12	14.95	14.95	14.83	14.84	54758
2012-04-13	14.80	14.94	14.80	14.94	56872
2012-04-16	14.91	15.02	14.91	14.97	42612
2012-04-17	15.00	15.00	14.96	14.98	48964
2012-04-18	14.98	15.06	14.96	15.06	41388
2012-04-19	15.10	15.10	15.05	15.10	30452
2012-04-20	15.08	15.18	15.06	15.18	66157
2012-04-23	15.18	15.20	15.10	15.18	61512
2012-04-24	15.20	15.28	15.16	15.18	77029
2012-04-25	15.17	15.19	15.10	15.15	46484
2012-04-26	15.21	15.24	15.15	15.18	49248
2012-04-27	15.23	15.30	15.19	15.30	106911
2012-04-30	15.35	15.35	15.25	15.29	48937
2012-05-01	15.32	15.35	15.23	15.28	147280
2012-05-02	15.26	15.40	15.24	15.40	91971
2012-05-03	15.40	15.40	15.29	15.30	60088
2012-05-04	15.33	15.34	15.30	15.32	49281
2012-05-07	15.32	15.36	15.30	15.31	46582
2012-05-08	15.30	15.34	15.23	15.24	81882
2012-05-09	15.31	15.35	15.24	15.30	70161
2012-05-10	15.34	15.34	15.27	15.32	77183
2012-05-11	15.25	15.30	15.22	15.25	71121
2012-05-14	15.25	15.25	15.18	15.20	128310
2012-05-15	15.17	15.28	15.17	15.28	72951
2012-05-16	15.29	15.30	15.24	15.30	41581
2012-05-17	15.30	15.32	15.16	15.23	94655
2012-05-18	15.25	15.29	15.22	15.22	46740
2012-05-21	15.26	15.27	15.19	15.21	106127
2012-05-22	15.20	15.25	15.13	15.20	118176
2012-05-23	15.22	15.28	15.20	15.27	111574
2012-05-24	15.31	15.35	15.20	15.35	80550
2012-05-25	15.39	15.40	15.28	15.28	56503
2012-05-29	15.36	15.39	15.30	15.36	81197
2012-05-30	15.39	15.39	15.30	15.36	67661
2012-05-31	15.36	15.41	15.34	15.39	84095
2012-06-01	15.36	15.44	15.35	15.40	77619
2012-06-04	15.40	15.40	15.19	15.27	149648
2012-06-05	15.30	15.30	15.17	15.23	96064
2012-06-06	15.18	15.26	15.18	15.24	102423
2012-06-07	15.25	15.26	15.10	15.15	105828
2012-06-08	15.14	15.23	15.10	15.20	80759
2012-06-11	15.23	15.23	15.12	15.12	64511
2012-06-12	15.16	15.17	15.11	15.11	48541
2012-06-13	15.06	15.07	15.02	15.05	77980
2012-06-14	15.09	15.09	14.86	14.87	157950
2012-06-15	14.82	14.86	14.67	14.69	147855
2012-06-18	14.68	14.89	14.65	14.82	163026
2012-06-19	14.87	14.94	14.85	14.90	69450
2012-06-20	14.90	14.95	14.84	14.88	60563
2012-06-21	14.84	14.98	14.84	14.97	51587
2012-06-22	15.00	15.00	14.90	14.96	74586
2012-06-25	14.91	14.98	14.82	14.87	133938
2012-06-26	14.80	14.85	14.78	14.83	99740
2012-06-27	14.88	14.93	14.84	14.93	125518
2012-06-28	14.88	14.95	14.84	14.88	116301
2012-06-29	14.90	14.93	14.85	14.93	117921
2012-07-02	14.92	14.97	14.88	14.94	173871
2012-07-03	14.95	15.05	14.95	15.04	60461
2012-07-05	15.06	15.13	15.04	15.13	108587
2012-07-06	15.10	15.20	15.10	15.20	91572
2012-07-09	15.18	15.24	15.15	15.23	95674
2012-07-10	15.25	15.25	15.18	15.24	149138
2012-07-11	15.17	15.26	15.14	15.16	127826
2012-07-12	15.08	15.15	15.08	15.14	98841
2012-07-13	15.18	15.19	15.14	15.14	75898
2012-07-16	15.17	15.19	15.11	15.17	103061
2012-07-17	15.19	15.24	15.18	15.23	78608
2012-07-18	15.24	15.30	15.21	15.30	88070
2012-07-19	15.30	15.35	15.30	15.34	103534
2012-07-20	15.35	15.40	15.34	15.40	86221
2012-07-23	15.40	15.45	15.35	15.45	117221
2012-07-24	15.47	15.48	15.38	15.42	236599
2012-07-25	15.44	15.48	15.41	15.46	131219
2012-07-26	15.52	15.52	15.47	15.52	86105
2012-07-27	15.53	15.55	15.48	15.55	83935
2012-07-30	15.58	15.59	15.50	15.53	98206
2012-07-31	15.60	15.60	15.51	15.56	89298
2012-08-01	15.66	15.66	15.54	15.60	112003
2012-08-02	15.60	15.63	15.56	15.60	70744
2012-08-03	15.67	15.67	15.51	15.55	77249
2012-08-06	15.53	15.60	15.53	15.60	77227
2012-08-07	15.57	15.63	15.45	15.45	96799
2012-08-08	15.44	15.49	15.42	15.42	78590
2012-08-09	15.42	15.44	15.32	15.35	150010
2012-08-10	15.31	15.39	15.30	15.32	100094
2012-08-13	15.30	15.30	15.15	15.18	91990
2012-08-14	15.21	15.25	15.13	15.25	50684
2012-08-15	15.30	15.30	15.22	15.29	70339
2012-08-16	15.24	15.32	15.23	15.26	50211
2012-08-17	15.25	15.33	15.22	15.33	48523
2012-08-20	15.35	15.35	15.29	15.33	44146
2012-08-21	15.30	15.31	15.16	15.20	99911
2012-08-22	15.16	15.19	14.95	15.15	128204
2012-08-23	15.14	15.20	14.98	15.04	148875
2012-08-24	15.02	15.04	14.96	15.01	80501
2012-08-27	15.01	15.07	14.99	15.01	96763
2012-08-28	15.00	15.12	15.00	15.09	73669
2012-08-29	15.14	15.24	15.14	15.24	77301
2012-08-30	15.25	15.28	15.20	15.24	48462
2012-08-31	15.30	15.30	15.22	15.30	51860
2012-09-04	15.34	15.34	15.27	15.27	79985
2012-09-05	15.27	15.29	15.22	15.27	75559
2012-09-06	15.28	15.28	15.20	15.25	84288
2012-09-07	15.21	15.33	15.21	15.26	53378
2012-09-10	15.27	15.33	15.21	15.33	106047
2012-09-11	15.27	15.39	15.27	15.39	79333
2012-09-12	15.36	15.43	15.27	15.43	89180
2012-09-13	15.34	15.41	15.28	15.33	154781
2012-09-14	15.31	15.38	15.28	15.31	76885
2012-09-17	15.31	15.33	15.27	15.32	72918
2012-09-18	15.35	15.38	15.28	15.34	126991
2012-09-19	15.29	15.45	15.29	15.44	92529
2012-09-20	15.46	15.50	15.42	15.43	65618
2012-09-21	15.43	15.50	15.43	15.50	89324
2012-09-24	15.46	15.58	15.46	15.57	74120
2012-09-25	15.59	15.59	15.52	15.58	83918
2012-09-26	15.59	15.68	15.58	15.67	67651
2012-09-27	15.63	15.69	15.63	15.66	145553
2012-09-28	15.66	15.75	15.66	15.75	51448
2012-10-01	15.79	15.86	15.70	15.75	117756
2012-10-02	15.75	15.83	15.66	15.67	65783
2012-10-03	15.73	15.74	15.65	15.65	113661
2012-10-04	15.61	15.74	15.59	15.65	152523
2012-10-05	15.71	15.78	15.66	15.68	65853
2012-10-08	15.73	15.76	15.65	15.66	79999
2012-10-09	15.63	15.70	15.58	15.62	81879
2012-10-10	15.61	15.61	15.47	15.53	101351
2012-10-11	15.40	15.59	15.40	15.52	131838
2012-10-12	15.52	15.57	15.44	15.54	97889
2012-10-15	15.57	15.58	15.50	15.58	82335
2012-10-16	15.58	15.58	15.50	15.57	98790
2012-10-17	15.54	15.71	15.53	15.68	106172
2012-10-18	15.67	15.69	15.55	15.58	103838
2012-10-19	15.62	15.63	15.56	15.63	82453
2012-10-22	15.63	15.65	15.56	15.64	53283
2012-10-23	15.68	15.69	15.61	15.66	122658
2012-10-24	15.70	15.72	15.60	15.64	109514
2012-10-25	15.69	15.70	15.58	15.70	58200
2012-10-26	15.72	15.76	15.51	15.72	76059
2012-10-31	15.81	15.81	15.64	15.73	80428
2012-11-01	15.78	15.90	15.72	15.81	106291
2012-11-02	15.79	15.80	15.62	15.64	107896
2012-11-05	15.60	15.61	15.51	15.55	64046
2012-11-06	15.61	15.62	15.56	15.60	46532
2012-11-07	15.62	15.78	15.54	15.78	96882
2012-11-08	15.80	15.87	15.78	15.87	82126
2012-11-09	15.89	16.01	15.88	16.00	109750
2012-11-12	16.03	16.06	15.97	16.04	52801
2012-11-13	16.03	16.03	15.82	15.93	134914
2012-11-14	15.93	15.93	15.77	15.80	109395
2012-11-15	15.78	15.78	15.55	15.65	159702
2012-11-16	15.74	15.88	15.74	15.87	84528
2012-11-19	16.00	16.08	15.97	16.08	84407
2012-11-20	16.10	16.12	16.03	16.11	75194
2012-11-21	16.11	16.21	16.06	16.16	84079
2012-11-23	16.18	16.29	16.17	16.25	42888
2012-11-26	16.20	16.24	16.02	16.22	109346
2012-11-27	16.17	16.25	16.15	16.24	76456
2012-11-28	16.18	16.25	16.14	16.17	74021
2012-11-29	16.17	16.27	16.17	16.23	77454
2012-11-30	16.21	16.29	16.16	16.20	91610
2012-12-03	16.20	16.24	16.11	16.17	73304
2012-12-04	16.05	16.05	15.94	15.97	205292
2012-12-05	16.00	16.02	15.90	15.91	97224
2012-12-06	15.81	15.96	15.81	15.92	89283
2012-12-07	15.93	15.93	15.82	15.82	106994
2012-12-10	15.80	15.83	15.66	15.68	123795
2012-12-11	15.68	15.75	15.59	15.65	117557
2012-12-12	15.58	15.59	15.41	15.42	193344
2012-12-13	15.45	15.47	15.31	15.34	112220
2012-12-14	15.25	15.33	15.18	15.28	205281
2012-12-17	15.23	15.23	15.00	15.03	262610
2012-12-18	14.94	15.02	14.85	14.89	231455
2012-12-19	14.85	15.13	14.85	15.12	177113
2012-12-20	15.11	15.19	15.07	15.13	112719
2012-12-21	15.05	15.20	15.00	15.20	193449
2012-12-24	15.16	15.20	15.11	15.16	81263
2012-12-26	15.13	15.20	15.13	15.16	92980
2012-12-27	15.11	15.13	14.93	15.01	160174
2012-12-28	14.93	15.10	14.93	15.08	116240
2012-12-31	15.08	15.12	14.98	15.09	101375
2013-01-02	15.12	15.38	15.12	15.30	157788
2013-01-03	15.28	15.40	15.28	15.30	121185
2013-01-04	15.31	15.41	15.30	15.38	77681
2013-01-07	15.40	15.47	15.35	15.47	52297
2013-01-08	15.43	15.54	15.41	15.54	75975
2013-01-09	15.50	15.60	15.50	15.57	58541
2013-01-10	15.54	15.58	15.44	15.50	115309
2013-01-11	15.47	15.50	15.46	15.50	41004
2013-01-14	15.47	15.48	15.42	15.46	148082
2013-01-15	15.49	15.56	15.34	15.39	156880
2013-01-16	15.34	15.47	15.32	15.47	109850
2013-01-17	15.43	15.55	15.43	15.48	69748
2013-01-18	15.47	15.51	15.44	15.50	106859
2013-01-22	15.54	15.54	15.50	15.52	37208
2013-01-23	15.52	15.54	15.51	15.54	86615
2013-01-24	15.51	15.60	15.50	15.58	122529
2013-01-25	15.55	15.55	15.49	15.49	106575
2013-01-28	15.53	15.53	15.27	15.28	153597
2013-01-29	15.29	15.39	15.25	15.31	93514
2013-01-30	15.28	15.32	15.25	15.30	49065
2013-01-31	15.31	15.35	15.26	15.35	82404
2013-02-01	15.38	15.41	15.31	15.38	126515
2013-02-04	15.29	15.34	15.27	15.27	94742
2013-02-05	15.30	15.31	15.26	15.29	65666
2013-02-06	15.26	15.30	15.25	15.30	55171
2013-02-07	15.28	15.30	15.27	15.28	23321
2013-02-08	15.28	15.37	15.27	15.28	87897
2013-02-11	15.30	15.33	15.26	15.31	58785
2013-02-12	15.34	15.35	15.25	15.28	64994
2013-02-13	15.23	15.24	15.08	15.08	116156
2013-02-14	15.08	15.11	15.00	15.00	187274
2013-02-15	15.00	15.05	14.99	14.99	105347
2013-02-19	15.03	15.08	14.95	15.06	105295
2013-02-20	15.01	15.07	14.99	15.06	61767
2013-02-21	15.08	15.12	15.04	15.09	53650
2013-02-22	15.08	15.09	14.99	15.03	53556
2013-02-25	15.08	15.08	14.95	15.00	67977
2013-02-26	15.02	15.05	14.98	15.02	49352
2013-02-27	15.04	15.07	15.03	15.07	99310
2013-02-28	15.05	15.11	15.04	15.10	97244
2013-03-01	15.15	15.16	15.07	15.10	68661
2013-03-04	15.05	15.07	15.00	15.04	132037
2013-03-05	15.03	15.08	15.02	15.02	152462
2013-03-06	15.00	15.04	14.93	15.04	88214
2013-03-07	14.97	15.01	14.92	15.01	98990
2013-03-08	14.98	14.98	14.87	14.92	139411
2013-03-11	14.86	14.91	14.73	14.80	160525
2013-03-12	14.74	14.78	14.65	14.75	183170
2013-03-13	14.64	14.70	14.54	14.59	130337
2013-03-14	14.52	14.54	14.35	14.36	381228
2013-03-15	14.32	14.38	14.20	14.24	337169
2013-03-18	14.24	14.49	14.21	14.49	259137
2013-03-19	14.48	14.55	14.41	14.47	182304
2013-03-20	14.47	14.65	14.47	14.63	118806
2013-03-21	14.64	14.73	14.55	14.64	125006
2013-03-22	14.57	14.64	14.55	14.59	162803
2013-03-25	14.62	14.67	14.47	14.55	162267
2013-03-26	14.48	14.66	14.47	14.65	178445
2013-03-27	14.65	14.78	14.59	14.78	183422
2013-03-28	14.82	14.95	14.78	14.95	188580
2013-04-01	14.87	14.93	14.82	14.84	55063
2013-04-02	14.81	14.83	14.72	14.72	88635
2013-04-03	14.69	14.73	14.62	14.69	78635
2013-04-04	14.64	14.75	14.63	14.68	99020
2013-04-05	14.71	14.86	14.71	14.82	105878
2013-04-08	14.82	14.86	14.75	14.79	78333
2013-04-09	14.80	14.80	14.73	14.78	66903
2013-04-10	14.71	14.83	14.71	14.81	101951
2013-04-11	14.78	14.80	14.70	14.71	66943
2013-04-12	14.67	14.79	14.67	14.74	91484
2013-04-15	14.74	14.76	14.62	14.67	74708
2013-04-16	14.69	14.69	14.60	14.61	79195
2013-04-17	14.61	14.67	14.61	14.66	84995
2013-04-18	14.63	14.69	14.61	14.62	109110
2013-04-19	14.63	14.67	14.61	14.65	43532
2013-04-22	14.64	14.68	14.64	14.64	54900
2013-04-23	14.68	14.71	14.64	14.64	63369
2013-04-24	14.64	14.66	14.63	14.64	49785
2013-04-25	14.63	14.64	14.61	14.62	59993
2013-04-26	14.62	14.66	14.62	14.66	71587
2013-04-29	14.63	14.68	14.63	14.68	67849
2013-04-30	14.70	14.73	14.64	14.73	88320
2013-05-01	14.75	14.77	14.70	14.77	113661
2013-05-02	14.74	14.78	14.73	14.76	83750
2013-05-03	14.75	14.75	14.70	14.73	117652
2013-05-06	14.69	14.73	14.66	14.68	98262
2013-05-07	14.65	14.73	14.65	14.73	67650
2013-05-08	14.73	14.73	14.67	14.71	120875
2013-05-09	14.68	14.70	14.65	14.67	80825
2013-05-10	14.70	14.70	14.61	14.61	64134
2013-05-13	14.55	14.55	14.48	14.50	133003
2013-05-14	14.48	14.53	14.43	14.46	145337
2013-05-15	14.48	14.48	14.39	14.39	127954
2013-05-16	14.39	14.48	14.39	14.45	116970
2013-05-17	14.45	14.46	14.43	14.43	88564
2013-05-20	14.46	14.52	14.41	14.47	119602
2013-05-21	14.45	14.49	14.41	14.47	132278
2013-05-22	14.49	14.51	14.42	14.43	93926
2013-05-23	14.42	14.45	14.39	14.41	56787
2013-05-24	14.44	14.44	14.34	14.40	112629
2013-05-28	14.36	14.36	14.22	14.24	156528
2013-05-29	14.18	14.18	13.90	14.00	358132
2013-05-30	13.95	14.10	13.95	13.99	139948
2013-05-31	14.00	14.00	13.70	13.84	258634
2013-06-03	13.83	13.83	13.62	13.68	289408
2013-06-04	13.60	13.79	13.59	13.76	328714
2013-06-05	13.76	13.91	13.76	13.91	208731
2013-06-06	13.86	13.98	13.81	13.94	162676
2013-06-07	13.91	13.95	13.86	13.88	130911
2013-06-10	13.86	13.90	13.72	13.76	181638
2013-06-11	13.71	13.77	13.52	13.74	393753
2013-06-12	13.65	13.65	13.47	13.52	306620
2013-06-13	13.52	13.58	13.41	13.58	264661
2013-06-14	13.58	13.70	13.53	13.66	154497
2013-06-17	13.70	13.70	13.50	13.58	171234
2013-06-18	13.50	13.51	13.41	13.43	153121
2013-06-19	13.41	13.43	13.30	13.30	152858
2013-06-20	13.23	13.23	13.01	13.02	273224
2013-06-21	13.02	13.13	12.90	12.94	165885
2013-06-24	12.72	12.87	12.53	12.77	292223
2013-06-25	12.70	12.78	12.55	12.74	226111
2013-06-26	12.73	13.15	12.73	13.03	243457
2013-06-27	13.08	13.32	13.08	13.30	127993
2013-07-01	13.30	13.40	13.21	13.40	93549
2013-07-02	13.33	13.36	13.23	13.29	151501
2013-07-03	13.23	13.23	13.03	13.12	72658
2013-07-05	13.13	13.13	12.70	12.92	122526
2013-07-08	12.82	13.04	12.82	12.89	174667
2013-07-09	12.90	12.98	12.83	12.95	118207
2013-07-10	12.88	12.92	12.75	12.80	115884
2013-07-11	12.81	12.94	12.80	12.83	171593
2013-07-12	12.91	12.92	12.78	12.81	95261
2013-07-15	12.81	12.83	12.69	12.69	160747
2013-07-16	12.65	12.75	12.64	12.71	158060
2013-07-17	12.79	12.87	12.78	12.87	134178
2013-07-18	12.91	12.91	12.75	12.77	125809
2013-07-19	12.77	12.77	12.62	12.62	156384
2013-07-22	12.56	12.64	12.45	12.46	233236
2013-07-23	12.40	12.61	12.38	12.60	238572
2013-07-24	12.57	12.57	12.37	12.37	140619
2013-07-25	12.33	12.41	12.25	12.33	215529
2013-07-26	12.26	12.45	12.26	12.39	103032
2013-07-29	12.39	12.49	12.35	12.42	69818
2013-07-30	12.44	12.49	12.36	12.49	92521
2013-07-31	12.44	12.44	12.32	12.40	113858
2013-08-01	12.42	12.47	12.30	12.31	68618
2013-08-02	12.35	12.41	12.31	12.40	239283
2013-08-05	12.35	12.36	12.25	12.32	193722
2013-08-06	12.25	12.28	12.18	12.26	135753
2013-08-07	12.20	12.27	12.14	12.17	229599
2013-08-08	12.22	12.22	12.11	12.19	69336
2013-08-09	12.11	12.20	12.10	12.12	138224
2013-08-12	12.15	12.23	12.10	12.14	163232
2013-08-13	12.06	12.12	12.02	12.04	124617
2013-08-14	12.04	12.10	12.04	12.10	131454
2013-08-15	12.04	12.06	11.97	12.06	189450
2013-08-16	12.00	12.00	11.86	11.91	250142
2013-08-19	11.85	11.95	11.81	11.94	207943
2013-08-20	11.88	12.18	11.88	12.18	258794
2013-08-21	12.20	12.21	12.14	12.14	201679
2013-08-22	12.10	12.35	12.10	12.35	114680
2013-08-23	12.27	12.33	12.22	12.25	221108
2013-08-26	12.45	12.45	12.18	12.22	112835
2013-08-27	12.16	12.24	12.16	12.23	110412
2013-08-28	12.23	12.28	12.15	12.17	126438
2013-08-29	12.14	12.17	12.07	12.17	108609
2013-08-30	12.17	12.19	12.11	12.19	83279
2013-09-03	12.24	12.24	12.09	12.14	85533
2013-09-04	12.15	12.26	12.09	12.26	185645
2013-09-05	12.27	12.27	12.15	12.19	355083
2013-09-06	12.20	12.27	12.11	12.15	178606
2013-09-09	12.12	12.19	12.10	12.10	121522
2013-09-10	12.07	12.10	12.03	12.05	113314
2013-09-11	11.97	12.00	11.90	11.91	294712
2013-09-12	11.89	11.97	11.89	11.92	140324
2013-09-13	11.94	12.06	11.93	12.05	144560
2013-09-16	12.11	12.17	12.08	12.12	152034
2013-09-17	12.11	12.37	12.11	12.37	209007
2013-09-18	12.32	12.65	12.27	12.65	240001
2013-09-19	12.66	12.66	12.51	12.57	152822
2013-09-20	12.51	12.55	12.43	12.55	162791
2013-09-23	12.49	12.63	12.48	12.53	158071
2013-09-24	12.52	12.63	12.49	12.63	122545
2013-09-25	12.64	12.68	12.60	12.68	153977
2013-09-26	12.66	12.77	12.63	12.77	128918
2013-09-27	12.76	12.76	12.66	12.73	94148
2013-09-30	12.70	12.71	12.62	12.70	61382
2013-10-01	12.65	12.69	12.59	12.63	49384
2013-10-02	12.58	12.63	12.54	12.59	66729
2013-10-03	12.55	12.65	12.45	12.49	90721
2013-10-04	12.45	12.48	12.43	12.45	59976
2013-10-07	12.46	12.46	12.32	12.33	85172
2013-10-08	12.31	12.37	12.30	12.34	93092
2013-10-09	12.31	12.39	12.28	12.35	113805
2013-10-10	12.26	12.35	12.21	12.23	109609
2013-10-11	12.20	12.23	12.16	12.21	85525
2013-10-14	12.16	12.22	12.14	12.20	52152
2013-10-15	12.19	12.20	12.12	12.20	125344
2013-10-16	12.16	12.31	12.15	12.31	264482
2013-10-17	12.29	12.56	12.28	12.56	207563
2013-10-18	12.52	12.65	12.50	12.60	191340
2013-10-21	12.63	12.67	12.56	12.65	265398
2013-10-22	12.67	12.73	12.60	12.67	136584
2013-10-23	12.67	12.77	12.66	12.76	151966
2013-10-24	12.79	12.79	12.67	12.70	85611
2013-10-25	12.68	12.77	12.67	12.77	132982
2013-10-28	12.76	12.84	12.74	12.83	92733
2013-10-29	12.86	12.86	12.74	12.80	109390
2013-10-30	12.77	12.81	12.70	12.77	106313
2013-10-31	12.75	12.76	12.61	12.66	116810
2013-11-01	12.68	12.68	12.46	12.49	213307
2013-11-04	12.53	12.61	12.49	12.50	105755
2013-11-05	12.45	12.50	12.43	12.50	213937
2013-11-06	12.47	12.50	12.44	12.47	75676
2013-11-07	12.43	12.47	12.40	12.44	88288
2013-11-08	12.41	12.42	12.28	12.36	90758
2013-11-11	12.35	12.35	12.29	12.34	91064
2013-11-12	12.31	12.31	12.20	12.28	183502
2013-11-13	12.21	12.25	12.15	12.20	254712
2013-11-14	12.17	12.28	12.17	12.25	119702
2013-11-15	12.22	12.27	12.22	12.24	82860
2013-11-18	12.21	12.29	12.21	12.22	110462
2013-11-19	12.21	12.27	12.20	12.22	125391
2013-11-20	12.17	12.24	12.16	12.19	174477
2013-11-21	12.16	12.20	12.14	12.17	110124
2013-11-22	12.17	12.19	12.12	12.16	95152
2013-11-25	12.14	12.18	12.07	12.14	207972
2013-11-26	12.11	12.19	12.11	12.16	167527
2013-11-27	12.15	12.18	12.12	12.15	175873
2013-11-29	12.13	12.19	12.13	12.17	69826
2013-12-02	12.17	12.18	12.12	12.12	161510
2013-12-03	12.14	12.17	12.09	12.15	160191
2013-12-04	12.12	12.15	12.10	12.10	152541
2013-12-05	12.08	12.09	12.00	12.01	348477
2013-12-06	12.03	12.11	12.00	12.05	331614
2013-12-09	12.03	12.09	12.02	12.09	189119
2013-12-10	12.07	12.09	12.03	12.03	268502
2013-12-11	11.95	12.01	11.94	11.96	244149
2013-12-12	11.95	11.99	11.93	11.98	189490
2013-12-13	11.98	11.99	11.93	11.94	236818
2013-12-16	11.91	12.02	11.90	11.98	351594
2013-12-17	11.96	12.15	11.96	12.15	467427
2013-12-18	12.14	12.33	12.14	12.31	930450
2013-12-19	12.30	12.39	12.27	12.38	446949
2013-12-20	12.36	12.50	12.33	12.49	289660
2013-12-23	12.53	12.63	12.48	12.55	344488
2013-12-24	12.50	12.54	12.41	12.45	125300
2013-12-26	12.41	12.45	12.41	12.41	246443
2013-12-27	12.40	12.44	12.39	12.40	239316
2013-12-30	12.40	12.42	12.36	12.42	304392
2013-12-31	12.41	12.44	12.35	12.35	300076
2014-01-02	12.29	12.39	12.29	12.35	77868
2014-01-03	12.32	12.43	12.32	12.43	134059
2014-01-06	12.40	12.56	12.40	12.50	148052
2014-01-07	12.54	12.63	12.54	12.56	152703
2014-01-08	12.60	12.60	12.52	12.60	119591
2014-01-09	12.57	12.68	12.57	12.64	228859
2014-01-10	12.66	12.76	12.66	12.75	109898
2014-01-13	12.74	12.74	12.63	12.65	152099
2014-01-14	12.65	12.66	12.60	12.62	87529
2014-01-15	12.61	12.63	12.59	12.62	132010
2014-01-16	12.57	12.66	12.57	12.66	72651
2014-01-17	12.70	12.79	12.68	12.79	200192
2014-01-21	12.78	12.82	12.77	12.79	177644
2014-01-22	12.82	12.83	12.79	12.83	64092
2014-01-23	12.83	12.91	12.82	12.86	148632
2014-01-24	12.87	12.90	12.78	12.81	87349
2014-01-27	12.80	12.84	12.73	12.75	177913
2014-01-28	12.71	12.78	12.71	12.78	102563
2014-01-29	12.74	12.77	12.72	12.74	118050
2014-01-30	12.72	12.82	12.72	12.82	100968
2014-01-31	12.82	12.90	12.80	12.90	85375
2014-02-03	12.90	12.95	12.86	12.86	128991
2014-02-04	12.93	12.93	12.75	12.81	160874
2014-02-05	12.80	12.81	12.75	12.79	150911
2014-02-06	12.76	12.81	12.72	12.81	114001
2014-02-07	12.79	12.86	12.75	12.85	80008
2014-02-10	12.84	12.91	12.84	12.89	73519
2014-02-11	12.90	12.97	12.87	12.97	147648
2014-02-12	12.92	12.94	12.90	12.90	187601
2014-02-13	12.90	12.97	12.89	12.93	174374
2014-02-14	12.92	12.93	12.86	12.88	90298
2014-02-18	12.93	12.95	12.90	12.95	76247
2014-02-19	12.98	13.04	12.97	13.04	252899
2014-02-20	13.05	13.08	13.00	13.08	184997
2014-02-21	13.11	13.13	13.04	13.13	157698
2014-02-24	13.10	13.11	13.05	13.08	143468
2014-02-25	13.05	13.08	13.03	13.08	69167
2014-02-26	13.05	13.11	13.05	13.05	47561
2014-02-27	13.05	13.10	13.04	13.07	13633
2014-02-28	13.03	13.10	13.02	13.10	63326
2014-03-03	13.12	13.13	13.07	13.10	64258
2014-03-04	13.09	13.17	13.09	13.17	81759
2014-03-05	13.14	13.17	13.10	13.12	58516
2014-03-06	13.10	13.10	13.00	13.02	72855
2014-03-07	13.02	13.02	12.92	12.95	88804
2014-03-10	12.90	13.00	12.90	12.99	76124
2014-03-11	12.98	13.01	12.98	12.99	56442
2014-03-12	12.93	13.04	12.93	13.04	37862
2014-03-13	13.02	13.10	13.01	13.10	50093
2014-03-14	13.10	13.10	13.04	13.10	60478
2014-03-17	13.06	13.09	13.04	13.04	58349
2014-03-18	13.07	13.07	13.02	13.07	83278
2014-03-19	13.04	13.07	12.94	13.02	80358
2014-03-20	12.96	12.96	12.89	12.95	106281
2014-03-21	12.94	13.04	12.94	13.04	66162
2014-03-24	13.01	13.05	12.99	13.04	59022
2014-03-25	13.03	13.04	12.99	13.01	51347
2014-03-26	13.00	13.08	13.00	13.08	37236
2014-03-27	13.09	13.13	13.06	13.09	40595
2014-03-28	13.07	13.11	13.05	13.09	54031
2014-03-31	13.05	13.10	13.05	13.10	50933
2014-04-01	13.06	13.08	13.02	13.04	50289
2014-04-02	13.03	13.03	12.97	12.97	51401
2014-04-03	12.97	13.03	12.97	13.03	51588
2014-04-04	13.00	13.06	13.00	13.03	126173
2014-04-07	13.03	13.06	13.01	13.06	55374
2014-04-08	13.04	13.09	13.02	13.05	86494
2014-04-09	13.09	13.09	13.05	13.05	81598
2014-04-10	13.05	13.16	13.05	13.11	155343
2014-04-11	13.07	13.12	13.07	13.12	82799
2014-04-14	13.08	13.11	13.07	13.11	135675
2014-04-15	13.12	13.13	13.09	13.13	72932
2014-04-16	13.11	13.17	13.11	13.17	51399
2014-04-17	13.15	13.16	13.10	13.10	101348
2014-04-21	13.11	13.17	13.11	13.17	50807
2014-04-22	13.15	13.20	13.15	13.20	57133
2014-04-23	13.18	13.28	13.18	13.28	59572
2014-04-24	13.28	13.29	13.24	13.28	76772
2014-04-25	13.27	13.34	13.27	13.34	120077
2014-04-28	13.35	13.37	13.31	13.35	91935
2014-04-29	13.29	13.34	13.29	13.32	103922
2014-04-30	13.28	13.37	13.28	13.37	113863
2014-05-01	13.38	13.47	13.33	13.43	129153
2014-05-02	13.39	13.42	13.33	13.42	145296
2014-05-05	13.44	13.44	13.40	13.41	117480
2014-05-06	13.39	13.46	13.39	13.46	97206
2014-05-07	13.41	13.46	13.41	13.46	80499
2014-05-08	13.43	13.50	13.43	13.50	69529
2014-05-09	13.50	13.50	13.45	13.48	52883
2014-05-12	13.50	13.50	13.46	13.50	76478
2014-05-13	13.44	13.46	13.41	13.46	123299
2014-05-14	13.46	13.48	13.44	13.45	179641
2014-05-15	13.51	13.52	13.48	13.51	124916
2014-05-16	13.55	13.56	13.52	13.55	180621
2014-05-19	13.60	13.60	13.51	13.54	133177
2014-05-20	13.56	13.56	13.51	13.56	55863
2014-05-21	13.56	13.56	13.52	13.53	45550
2014-05-22	13.51	13.56	13.51	13.55	140944
2014-05-23	13.57	13.57	13.54	13.56	59471
2014-05-27	13.58	13.58	13.53	13.54	70565
2014-05-28	13.57	13.60	13.55	13.59	66549
2014-05-29	13.60	13.62	13.57	13.60	80975
2014-05-30	13.60	13.60	13.55	13.55	115147
2014-06-02	13.58	13.59	13.50	13.50	153968
2014-06-03	13.51	13.53	13.48	13.52	118269
2014-06-04	13.49	13.53	13.42	13.42	207526
2014-06-05	13.42	13.47	13.39	13.44	57372
2014-06-06	13.45	13.52	13.45	13.46	56682
2014-06-09	13.43	13.54	13.43	13.47	98699
2014-06-10	13.50	13.52	13.48	13.51	83161
2014-06-11	13.48	13.48	13.41	13.46	34150
2014-06-12	13.45	13.49	13.42	13.49	98008
2014-06-13	13.48	13.48	13.42	13.46	48602
2014-06-16	13.46	13.49	13.42	13.44	42083
2014-06-17	13.40	13.45	13.39	13.44	172833
2014-06-18	13.34	13.44	13.34	13.41	128983
2014-06-19	13.57	13.57	13.38	13.42	105125
2014-06-20	13.42	13.47	13.42	13.47	61875
2014-06-23	13.47	13.51	13.43	13.48	123870
2014-06-24	13.46	13.53	13.46	13.53	102106
2014-06-25	13.52	13.58	13.52	13.58	188044
2014-06-26	13.60	13.64	13.55	13.64	48392
2014-06-27	13.61	13.66	13.61	13.65	57430
2014-06-30	13.64	13.70	13.63	13.68	158576
2014-07-01	13.71	13.71	13.59	13.60	85617
2014-07-02	13.57	13.58	13.46	13.46	159011
2014-07-03	13.40	13.43	13.35	13.40	91777
2014-07-07	13.37	13.43	13.36	13.42	150020
2014-07-08	13.47	13.53	13.46	13.52	88168
2014-07-09	13.52	13.52	13.43	13.46	109606
2014-07-10	13.50	13.52	13.45	13.45	70690
2014-07-11	13.39	13.44	13.39	13.41	72618
2014-07-14	13.43	13.45	13.41	13.43	90292
2014-07-15	13.40	13.46	13.40	13.42	176943
2014-07-16	13.41	13.44	13.41	13.42	158515
2014-07-17	13.49	13.84	13.49	13.84	1079229
2014-07-18	13.81	13.94	13.80	13.90	173102
2014-07-21	13.90	13.98	13.90	13.92	204244
2014-07-22	13.97	13.97	13.89	13.93	138180
2014-07-23	13.90	14.01	13.90	14.01	240194
2014-07-24	14.03	14.03	13.95	14.00	117464
2014-07-25	14.04	14.05	13.99	13.99	35580
2014-07-28	13.99	14.04	13.96	13.97	51125
2014-07-29	13.99	14.00	13.95	13.98	40315
2014-07-30	13.94	13.95	13.90	13.90	99582
2014-07-31	13.86	13.87	13.75	13.84	119631
2014-08-01	13.87	13.88	13.81	13.82	94780
2014-08-04	13.79	13.83	13.72	13.73	168940
2014-08-05	13.64	13.76	13.64	13.76	114059
2014-08-06	13.78	13.79	13.74	13.77	97437
2014-08-07	13.74	13.92	13.74	13.92	62071
2014-08-08	13.92	13.99	13.92	13.98	67156
2014-08-11	13.96	14.08	13.96	14.01	65940
2014-08-12	14.01	14.06	14.01	14.05	31476
2014-08-13	14.01	14.02	13.95	14.01	45606
2014-08-14	14.01	14.02	13.96	13.98	62638
2014-08-15	13.99	14.04	13.99	14.04	25064
2014-08-18	14.04	14.07	14.03	14.04	59717
2014-08-19	14.03	14.08	14.01	14.01	117985
2014-08-20	14.04	14.04	13.96	13.98	74469
2014-08-21	13.97	14.02	13.96	13.96	94824
2014-08-22	13.96	13.98	13.95	13.98	113054
2014-08-25	13.98	13.99	13.93	13.99	113411
2014-08-26	14.01	14.03	13.99	14.03	167938
2014-08-27	14.02	14.06	13.99	14.06	77066
2014-08-28	14.03	14.15	14.01	14.15	130874
2014-08-29	14.12	14.19	14.10	14.19	75094
2014-09-02	14.17	14.18	14.10	14.14	219498
2014-09-03	14.09	14.15	14.09	14.15	106865
2014-09-04	14.13	14.18	14.13	14.17	157131
2014-09-05	14.15	14.21	14.15	14.20	88614
2014-09-08	14.20	14.22	14.14	14.17	118277
2014-09-09	14.14	14.17	14.13	14.14	79501
2014-09-10	14.12	14.21	14.12	14.21	138826
2014-09-11	14.12	14.16	14.11	14.11	83655
2014-09-12	14.08	14.09	14.02	14.04	106421
2014-09-15	14.04	14.04	13.99	14.03	232333
2014-09-16	14.00	14.06	13.96	14.00	217856
2014-09-17	14.01	14.05	13.99	14.03	110113
2014-09-18	14.05	14.05	13.93	13.96	78866
2014-09-19	14.00	14.09	13.93	14.09	116282
2014-09-22	13.98	13.98	13.79	13.86	188802
2014-09-23	13.83	13.88	13.83	13.86	150282
2014-09-24	13.83	13.85	13.82	13.83	41146
2014-09-25	13.84	13.86	13.82	13.82	66436
2014-09-26	13.80	13.80	13.74	13.77	60125
2014-09-29	13.77	13.78	13.68	13.74	252357
2014-09-30	13.77	13.77	13.67	13.67	121284
2014-10-01	13.69	13.73	13.67	13.68	143023
2014-10-02	13.70	13.72	13.65	13.65	135903
2014-10-03	13.69	13.69	13.63	13.64	130867
2014-10-06	13.65	13.71	13.65	13.70	119185
2014-10-07	13.73	13.75	13.71	13.75	176818
2014-10-08	13.73	13.81	13.71	13.75	97839
2014-10-09	13.78	13.81	13.74	13.75	132975
2014-10-10	13.72	13.72	13.63	13.68	108300
2014-10-13	13.67	13.69	13.61	13.64	112156
2014-10-14	13.65	13.68	13.61	13.61	84957
2014-10-15	13.61	13.75	13.61	13.67	129034
2014-10-16	13.72	13.75	13.67	13.75	150349
2014-10-17	13.79	13.86	13.79	13.86	91815
2014-10-20	13.80	13.83	13.79	13.82	41004
2014-10-21	13.80	13.86	13.75	13.78	191262
2014-10-22	13.76	13.80	13.76	13.79	61888
2014-10-23	13.80	13.81	13.75	13.78	142573
2014-10-24	13.78	13.78	13.74	13.78	108498
2014-10-27	13.78	13.78	13.75	13.78	70111
2014-10-28	13.75	13.82	13.75	13.82	69765
2014-10-29	13.82	13.84	13.77	13.79	75723
2014-10-30	13.78	13.81	13.76	13.77	94553
2014-10-31	13.75	13.80	13.73	13.80	76286
2014-11-03	13.80	13.80	13.73	13.75	97116
2014-11-04	13.76	13.77	13.72	13.77	178613
2014-11-05	13.78	13.78	13.73	13.75	168234
2014-11-06	13.74	13.77	13.74	13.77	38847
2014-11-07	13.73	13.77	13.73	13.75	88597
2014-11-10	13.73	13.77	13.73	13.77	91042
2014-11-11	13.78	13.78	13.72	13.72	36298
2014-11-12	13.66	13.70	13.64	13.64	133494
2014-11-13	13.62	13.66	13.62	13.65	59284
2014-11-14	13.61	13.66	13.61	13.66	34507
2014-11-17	13.64	13.66	13.60	13.61	66921
2014-11-18	13.63	13.63	13.60	13.62	32507
2014-11-19	13.62	13.63	13.56	13.56	49196
2014-11-20	13.59	13.63	13.53	13.57	74227
2014-11-21	13.57	13.59	13.53	13.58	30329
2014-11-24	13.58	13.63	13.55	13.63	119827
2014-11-25	13.60	13.71	13.60	13.70	132943
2014-11-26	13.67	13.73	13.67	13.73	39461
2014-11-28	13.70	13.73	13.70	13.72	16108
2014-12-01	13.75	13.76	13.69	13.69	68717
2014-12-02	13.67	13.73	13.67	13.73	141441
2014-12-03	13.72	13.77	13.72	13.77	194311
2014-12-04	13.75	13.79	13.75	13.78	83869
2014-12-05	13.75	13.76	13.72	13.72	120594
2014-12-08	13.72	13.78	13.70	13.78	63431
2014-12-09	13.75	13.82	13.75	13.81	142642
2014-12-10	13.80	13.84	13.80	13.83	116432
2014-12-11	13.80	13.81	13.74	13.77	56701
2014-12-12	13.76	13.79	13.74	13.79	173012
2014-12-15	13.77	13.81	13.77	13.78	87886
2014-12-16	13.79	13.82	13.79	13.81	59623
2014-12-17	13.78	13.83	13.78	13.83	82085
2014-12-18	13.83	13.83	13.78	13.83	61219
2014-12-19	13.79	13.83	13.78	13.78	183872
2014-12-22	13.78	13.81	13.78	13.80	82986
2014-12-23	13.78	13.86	13.76	13.80	36736
2014-12-24	13.76	13.81	13.76	13.81	14106
2014-12-26	13.82	13.82	13.80	13.82	73846
2014-12-29	13.81	13.83	13.79	13.80	17144
2014-12-30	13.80	13.83	13.78	13.81	91544
2014-12-31	13.84	13.85	13.78	13.78	66074
2015-01-02	13.78	13.86	13.75	13.86	42765
2015-01-05	13.86	13.94	13.86	13.94	114027
2015-01-06	13.97	14.02	13.96	14.01	92693
2015-01-07	14.03	14.12	14.03	14.07	107831
2015-01-08	14.07	14.12	14.05	14.05	234969
2015-01-09	14.05	14.13	14.05	14.08	101142
2015-01-12	14.09	14.15	14.09	14.15	284659
2015-01-13	14.07	14.12	14.07	14.08	149282
2015-01-14	14.10	14.17	14.10	14.12	101682
2015-01-15	14.16	14.27	14.16	14.27	98938
2015-01-16	14.24	14.28	14.19	14.21	211952
2015-01-20	14.27	14.27	14.17	14.18	222900
2015-01-21	14.19	14.21	14.08	14.09	126042
2015-01-22	14.11	14.13	14.10	14.10	53628
2015-01-23	14.13	14.16	14.12	14.15	109176
2015-01-26	14.15	14.17	14.13	14.17	92281
2015-01-27	14.17	14.27	14.17	14.26	67494
2015-01-28	14.27	14.40	14.27	14.40	190971
2015-01-29	14.37	14.44	14.36	14.44	156619
2015-01-30	14.45	14.56	14.45	14.52	144262
2015-02-02	14.55	14.64	14.52	14.60	234130
2015-02-03	14.57	14.63	14.51	14.51	150782
2015-02-04	14.48	14.50	14.42	14.50	143165
2015-02-05	14.47	14.51	14.45	14.48	80195
2015-02-06	14.42	14.42	14.33	14.35	83012
2015-02-09	14.33	14.35	14.30	14.30	93745
2015-02-10	14.26	14.30	14.21	14.26	83935
2015-02-11	14.17	14.19	14.12	14.16	75770
2015-02-12	14.14	14.15	14.09	14.13	49457
2015-02-13	14.10	14.12	14.05	14.06	32518
2015-02-17	14.07	14.07	13.75	13.75	101539
2015-02-18	13.76	13.95	13.74	13.94	91505
2015-02-19	13.90	14.00	13.86	13.90	51750
2015-02-20	13.90	13.98	13.90	13.96	56497
2015-02-23	13.98	14.03	13.98	13.99	42691
2015-02-24	13.96	14.04	13.94	14.04	73429
2015-02-25	14.06	14.09	14.02	14.05	48356
2015-02-26	14.04	14.06	13.98	13.99	57541
2015-02-27	13.98	14.10	13.98	14.06	91850
2015-03-02	14.09	14.09	14.00	14.02	37634
2015-03-03	14.03	14.07	14.00	14.04	47627
2015-03-04	14.02	14.13	14.02	14.13	50744
2015-03-05	14.11	14.11	14.04	14.08	100380
2015-03-06	13.97	13.99	13.88	13.93	175288
2015-03-09	13.93	13.97	13.92	13.94	36599
2015-03-10	13.95	13.98	13.94	13.88	72797
2015-03-11	13.88	13.92	13.84	13.87	56678
2015-03-12	13.90	13.92	13.89	13.91	104729
2015-03-13	13.91	13.93	13.86	13.88	63603
2015-03-16	13.88	13.89	13.83	13.86	71860
2015-03-17	13.85	13.90	13.83	13.86	57023
2015-03-18	13.90	14.06	13.89	14.06	109650
2015-03-19	14.02	14.04	13.95	13.99	60548
2015-03-20	13.99	14.09	13.99	14.06	44050
2015-03-23	14.09	14.13	14.06	14.06	12351
2015-03-24	14.06	14.09	14.05	14.09	87770
2015-03-25	14.09	14.10	14.07	14.08	47038
2015-03-26	14.05	14.10	14.05	14.09	29075
2015-03-27	14.13	14.14	14.09	14.12	63003
2015-03-30	14.10	14.13	14.02	14.05	125710
2015-03-31	14.05	14.19	14.04	14.19	45409
2015-04-01	14.23	14.23	14.13	14.14	68017
2015-04-02	14.12	14.14	14.08	14.11	31060
2015-04-06	14.15	14.19	14.15	14.17	38111
2015-04-07	14.15	14.20	14.14	14.15	34501
2015-04-08	14.18	14.18	14.15	14.18	21156
2015-04-09	14.19	14.19	14.11	14.12	35061
2015-04-10	14.13	14.14	14.09	14.12	21940
2015-04-13	14.06	14.09	14.05	14.07	36352
2015-04-14	14.08	14.12	14.08	14.12	37074
2015-04-15	14.11	14.17	14.11	14.16	56624
2015-04-16	14.16	14.17	14.13	14.13	45034
2015-04-17	14.14	14.17	14.11	14.17	50531
2015-04-20	14.15	14.19	14.15	14.17	29442
2015-04-21	14.17	14.18	14.14	14.17	29223
2015-04-22	14.17	14.18	14.14	14.17	58770
2015-04-23	14.15	14.18	14.12	14.16	49976
2015-04-24	14.13	14.16	14.11	14.13	23686
2015-04-27	14.13	14.16	14.08	14.08	36376
2015-04-28	14.07	14.15	14.07	14.15	28013
2015-04-29	14.09	14.15	14.09	14.15	26672
2015-04-30	14.11	14.13	14.06	14.10	42759
2015-05-01	14.12	14.12	14.00	14.02	52346
2015-05-04	14.02	14.03	14.00	14.00	39764
2015-05-05	14.00	14.02	13.91	13.97	53562
2015-05-06	13.95	13.96	13.84	13.86	104338
2015-05-07	13.84	13.85	13.80	13.81	49067
2015-05-08	13.87	13.91	13.84	13.90	41074
2015-05-11	13.87	13.87	13.77	13.77	50175
2015-05-12	13.74	13.77	13.73	13.75	69426
2015-05-13	13.70	13.73	13.67	13.68	79983
2015-05-14	13.70	13.76	13.69	13.76	62526
2015-05-15	13.75	13.81	13.74	13.78	52690
2015-05-18	13.78	13.78	13.71	13.73	72645
2015-05-19	13.70	13.72	13.68	13.69	49644
2015-05-20	13.69	13.70	13.68	13.69	29752
2015-05-21	13.71	13.78	13.69	13.74	64072
2015-05-22	13.74	13.74	13.66	13.69	11785
2015-05-26	13.67	13.69	13.67	13.68	51629
2015-05-27	13.70	13.76	13.69	13.70	47100
2015-05-28	13.70	13.71	13.68	13.70	77686
2015-05-29	13.68	13.74	13.68	13.71	54284
2015-06-01	13.76	13.76	13.70	13.70	34388
2015-06-02	13.72	13.72	13.67	13.68	53502
2015-06-03	13.66	13.66	13.59	13.61	50137
2015-06-04	13.60	13.60	13.52	13.55	39959
2015-06-05	13.51	13.51	13.40	13.44	58340
2015-06-08	13.44	13.49	13.42	13.45	40291
2015-06-09	13.43	13.44	13.34	13.41	97216
2015-06-10	13.37	13.42	13.31	13.31	50869
2015-06-11	13.25	13.35	13.24	13.33	75225
2015-06-12	13.31	13.40	13.31	13.37	22996
2015-06-15	13.38	13.46	13.38	13.45	22023
2015-06-16	13.43	13.46	13.43	13.46	25557
2015-06-17	13.42	13.47	13.40	13.47	36142
2015-06-18	13.43	13.50	13.43	13.49	21590
2015-06-19	13.50	13.56	13.49	13.56	30919
2015-06-22	13.51	13.57	13.51	13.57	28998
2015-06-23	13.52	13.62	13.52	13.62	35403
2015-06-24	13.60	13.60	13.51	13.55	21995
2015-06-25	13.52	13.53	13.47	13.50	14316
2015-06-26	13.49	13.55	13.44	13.50	104915
2015-06-29	13.51	13.53	13.38	13.42	52644
2015-06-30	13.40	13.47	13.32	13.36	145482
2015-07-01	13.46	13.48	13.37	13.41	30444
2015-07-02	13.39	13.42	13.35	13.35	31736
2015-07-06	13.36	13.45	13.36	13.45	23086
2015-07-07	13.43	13.53	13.43	13.49	48721
2015-07-08	13.49	13.53	13.44	13.45	54082
2015-07-09	13.41	13.47	13.40	13.47	37452
2015-07-10	13.45	13.45	13.37	13.44	36048
2015-07-13	13.36	13.38	13.32	13.32	28515
2015-07-14	13.36	13.36	13.32	13.32	41598
2015-07-15	13.31	13.36	13.31	13.35	24139
2015-07-16	13.37	13.41	13.34	13.40	42668
2015-07-17	13.38	13.43	13.37	13.43	17820
2015-07-20	13.41	13.43	13.40	13.42	32929
2015-07-21	13.42	13.45	13.42	13.45	33184
2015-07-22	13.45	13.49	13.40	13.49	38083
2015-07-23	13.49	13.56	13.49	13.51	42271
2015-07-24	13.56	13.59	13.50	13.55	53136
2015-07-27	13.54	13.57	13.51	13.51	28908
2015-07-28	13.54	13.57	13.52	13.55	39143
2015-07-29	13.60	13.60	13.52	13.60	37640
2015-07-30	13.54	13.64	13.54	13.61	31690
2015-07-31	13.67	13.74	13.62	13.73	27103
2015-08-03	13.79	13.79	13.71	13.75	19362
2015-08-04	13.70	13.77	13.70	13.71	34811
2015-08-05	13.75	13.75	13.59	13.61	22949
2015-08-06	13.60	13.63	13.56	13.61	28882
2015-08-07	13.64	13.67	13.63	13.63	19001
2015-08-10	13.65	13.66	13.61	13.63	15717
2015-08-11	13.63	13.73	13.63	13.73	14290
2015-08-12	13.64	13.70	13.64	13.64	13357
2015-08-13	13.66	13.66	13.58	13.58	21256
2015-08-14	13.62	13.63	13.58	13.62	11209
2015-08-17	13.63	13.65	13.60	13.63	36827
2015-08-18	13.58	13.63	13.55	13.63	18041
2015-08-19	13.59	13.61	13.55	13.59	29807
2015-08-20	13.64	13.65	13.58	13.58	13711
2015-08-21	13.60	13.65	13.55	13.55	27666
2015-08-24	13.46	13.53	13.40	13.50	50137
2015-08-25	13.45	13.53	13.45	13.48	31414
2015-08-26	13.44	13.45	13.35	13.35	71772
2015-08-27	13.39	13.43	13.35	13.37	56966
2015-08-28	13.37	13.49	13.37	13.48	49198
2015-08-31	13.47	13.52	13.47	13.52	33661
2015-09-01	13.57	13.57	13.52	13.57	53656
2015-09-02	13.57	13.57	13.49	13.53	18691
2015-09-03	13.56	13.60	13.53	13.55	29863
2015-09-04	13.55	13.75	13.52	13.68	56961
2015-09-08	13.64	13.68	13.59	13.60	32287
2015-09-09	13.60	13.63	13.56	13.59	28649
2015-09-10	13.59	13.59	13.54	13.57	143430
2015-09-11	13.53	13.53	13.48	13.48	31946
2015-09-14	13.48	13.51	13.39	13.39	50956
2015-09-15	13.43	13.44	13.34	13.34	39650
2015-09-16	13.38	13.38	13.31	13.36	38978
2015-09-17	13.36	13.49	13.31	13.49	34304
2015-09-18	13.45	13.56	13.45	13.51	29415
2015-09-21	13.56	13.56	13.46	13.46	40482
2015-09-22	13.49	13.55	13.46	13.55	51525
2015-09-23	13.54	13.55	13.51	13.53	20097
2015-09-24	13.51	13.57	13.51	13.53	14131
2015-09-25	13.55	13.56	13.50	13.56	8618
2015-09-28	13.58	13.58	13.51	13.57	32449
2015-09-29	13.58	13.58	13.51	13.56	60430
2015-09-30	13.56	13.61	13.54	13.56	51119
2015-10-01	13.64	13.64	13.60	13.62	45100
2015-10-02	13.66	13.68	13.58	13.59	59407
2015-10-05	13.63	13.64	13.58	13.60	37878
2015-10-06	13.62	13.63	13.60	13.63	16004
2015-10-07	13.61	13.65	13.61	13.63	32898
2015-10-08	13.61	13.66	13.61	13.65	69122
2015-10-09	13.62	13.68	13.62	13.68	63877
2015-10-12	13.66	13.70	13.64	13.70	17942
2015-10-13	13.61	13.69	13.60	13.69	22969
2015-10-14	13.67	13.69	13.65	13.66	123561
2015-10-15	13.67	13.69	13.64	13.65	78682
2015-10-16	13.71	13.71	13.65	13.71	34584
2015-10-19	13.70	13.76	13.65	13.71	185217
2015-10-20	13.71	13.76	13.65	13.70	75645
2015-10-21	13.70	13.74	13.68	13.73	37620
2015-10-22	13.72	13.78	13.72	13.75	31325
2015-10-23	13.75	13.79	13.74	13.77	43356
2015-10-26	13.77	13.81	13.77	13.79	21499
2015-10-27	13.80	13.82	13.77	13.78	23994
2015-10-28	13.82	13.87	13.79	13.85	50471
2015-10-29	13.84	13.85	13.83	13.84	48658
2015-10-30	13.88	13.88	13.80	13.86	19397
2015-11-02	13.91	13.93	13.87	13.88	38979
2015-11-03	13.86	13.93	13.82	13.83	91756
2015-11-04	13.79	13.90	13.79	13.82	114822
2015-11-05	13.82	13.89	13.82	13.89	82947
2015-11-06	13.82	13.83	13.69	13.75	36689
2015-11-09	13.71	13.71	13.60	13.61	76677
2015-11-10	13.53	13.69	13.53	13.59	139152
2015-11-11	13.60	13.60	13.55	13.56	19669
2015-11-12	13.58	13.65	13.55	13.55	41113
2015-11-13	13.55	13.68	13.55	13.68	57483
2015-11-16	13.68	13.69	13.61	13.61	81621
2015-11-17	13.58	13.67	13.58	13.60	42510
2015-11-18	13.59	13.67	13.59	13.65	91506
2015-11-19	13.69	13.70	13.63	13.64	62204
2015-11-20	13.61	13.68	13.61	13.67	129538
2015-11-23	13.66	13.74	13.64	13.68	63974
2015-11-24	13.73	13.76	13.70	13.74	54375
2015-11-25	13.78	13.81	13.72	13.79	34054
2015-11-27	13.76	13.83	13.76	13.83	27208
2015-11-30	13.83	13.83	13.77	13.81	41080
2015-12-01	13.85	13.89	13.81	13.84	34201
2015-12-02	13.84	13.90	13.83	13.86	32454
2015-12-03	13.83	13.83	13.69	13.75	65208
2015-12-04	13.74	13.85	13.71	13.85	45118
2015-12-07	13.87	13.88	13.79	13.86	59692
2015-12-08	13.87	13.94	13.86	13.94	93790
2015-12-09	13.97	14.05	13.93	14.00	133093
2015-12-10	14.05	14.06	14.00	14.03	52195
2015-12-11	14.01	14.03	13.93	13.97	58008
2015-12-14	13.97	13.97	13.82	13.88	54059
2015-12-15	13.88	13.89	13.79	13.84	27070
2015-12-16	13.87	13.91	13.79	13.91	80421
2015-12-17	13.86	13.98	13.86	13.98	112205
2015-12-18	14.03	14.05	13.99	13.99	24285
2015-12-21	14.06	14.12	14.03	14.03	46446
2015-12-22	14.10	14.12	14.04	14.05	63847
2015-12-23	14.14	14.18	13.99	14.17	82218
2015-12-24	14.19	14.23	14.16	14.16	32309
2015-12-28	14.20	14.20	14.14	14.18	64889
2015-12-29	14.14	14.23	14.10	14.15	47354
2015-12-30	14.21	14.26	14.08	14.26	69045
2015-12-31	14.36	14.38	14.29	14.36	82773
2016-01-04	14.26	14.38	14.26	14.38	71300
2016-01-05	14.39	14.45	14.35	14.43	73998
2016-01-06	14.42	14.48	14.42	14.45	107547
2016-01-07	14.45	14.54	14.44	14.48	73214
2016-01-08	14.47	14.60	14.47	14.57	77436
2016-01-11	14.57	14.57	14.47	14.52	125318
2016-01-12	14.52	14.54	14.45	14.54	114158
2016-01-13	14.47	14.53	14.39	14.40	111796
2016-01-14	14.45	14.49	14.36	14.36	96667
2016-01-15	14.32	14.46	14.32	14.38	150141
2016-01-19	14.49	14.49	14.36	14.38	59709
2016-01-20	14.46	14.46	14.16	14.35	115206
2016-01-21	14.35	14.40	14.26	14.37	127066
2016-01-22	14.45	14.45	14.35	14.38	65305
2016-01-25	14.44	14.45	14.32	14.32	58750
2016-01-26	14.38	14.41	14.33	14.40	38511
2016-01-27	14.40	14.49	14.39	14.39	37411
2016-01-28	14.42	14.49	14.42	14.47	53744
2016-01-29	14.51	14.56	14.50	14.54	112491
2016-02-01	14.60	14.60	14.55	14.58	73141
2016-02-02	14.60	14.64	14.56	14.60	101326
2016-02-03	14.57	14.64	14.55	14.55	71179
2016-02-04	14.61	14.65	14.56	14.65	64251
2016-02-05	14.61	14.61	14.60	14.61	101589
2016-02-08	14.61	14.66	14.60	14.65	89173
2016-02-09	14.67	14.67	14.65	14.60	144887
2016-02-10	14.66	14.67	14.60	14.67	112187
2016-02-11	14.72	14.72	14.64	14.67	132175
2016-02-12	14.70	14.71	14.56	14.63	139738
2016-02-16	14.58	14.62	14.51	14.59	88439
2016-02-17	14.60	14.60	14.55	14.59	56343
2016-02-18	14.60	14.60	14.56	14.56	90510
2016-02-19	14.57	14.60	14.54	14.55	84194
2016-02-22	14.63	14.63	14.52	14.53	65319
2016-02-23	14.56	14.59	14.52	14.59	63051
2016-02-24	14.63	14.64	14.59	14.61	46368
2016-02-25	14.61	14.71	14.60	14.70	83322
2016-02-26	14.70	14.70	14.62	14.64	92333
2016-02-29	14.67	14.69	14.63	14.69	62489
2016-03-01	14.74	14.74	14.67	14.71	90553
2016-03-02	14.69	14.70	14.64	14.65	108799
2016-03-03	14.68	14.72	14.66	14.72	55585
2016-03-04	14.74	14.77	14.70	14.70	72794
2016-03-07	14.73	14.76	14.67	14.71	64962
2016-03-08	14.75	14.75	14.69	14.70	79018
2016-03-09	14.74	14.75	14.69	14.70	96141
2016-03-10	14.70	14.72	14.67	14.61	185470
2016-03-11	14.61	14.65	14.58	14.58	123678
2016-03-14	14.64	14.64	14.60	14.63	45406
2016-03-15	14.66	14.66	14.61	14.61	60455
2016-03-16	14.62	14.66	14.60	14.66	116326
2016-03-17	14.64	14.73	14.64	14.73	65921
2016-03-18	14.76	14.78	14.71	14.74	82149
2016-03-21	14.78	14.80	14.74	14.80	44849
2016-03-22	14.81	14.81	14.77	14.81	71765
2016-03-23	14.82	14.83	14.79	14.82	72181
2016-03-24	14.83	14.84	14.80	14.80	83117
2016-03-28	14.83	14.86	14.81	14.85	46487
2016-03-29	14.89	14.93	14.85	14.89	64193
2016-03-30	14.95	14.95	14.89	14.91	113609
2016-03-31	14.95	15.02	14.93	14.97	128842
2016-04-01	15.10	15.10	15.03	15.08	109855
2016-04-04	15.09	15.09	15.00	15.06	77381
2016-04-05	15.15	15.15	15.08	15.11	176677
2016-04-06	15.13	15.18	15.07	15.07	158262
2016-04-07	15.16	15.16	15.09	15.10	125368
2016-04-08	15.19	15.19	15.08	15.08	129742
2016-04-11	15.17	15.22	15.14	15.17	174472
2016-04-12	15.22	15.29	15.19	15.22	556162
2016-04-13	15.18	15.22	15.01	15.20	724516
2016-04-14	15.24	15.26	15.20	15.24	430546
2016-04-15	15.28	15.36	15.27	15.36	373962
2016-04-18	15.39	15.42	15.31	15.37	379268
2016-04-19	15.35	15.36	15.26	15.29	376123
2016-04-20	15.33	15.35	15.29	15.33	317540
2016-04-21	15.33	15.35	15.30	15.30	320471
2016-04-22	15.32	15.33	15.27	15.30	398193
2016-04-25	15.30	15.32	15.28	15.30	346218
2016-04-26	15.30	15.31	15.24	15.29	486871
2016-04-27	15.31	15.34	15.27	15.30	459650
2016-04-28	15.30	15.34	15.30	15.31	388967
2016-04-29	15.33	15.35	15.31	15.33	275102
2016-05-02	15.35	15.37	15.31	15.37	469926
2016-05-03	15.37	15.37	15.34	15.36	441359
2016-05-04	15.37	15.42	15.35	15.42	424442
2016-05-05	15.44	15.46	15.41	15.45	326229
2016-05-06	15.45	15.46	15.43	15.45	305862
2016-05-09	15.48	15.50	15.45	15.48	349583
2016-05-10	15.53	15.53	15.49	15.51	419355
2016-05-11	15.46	15.49	15.41	15.48	319555
2016-05-12	15.46	15.48	15.44	15.45	334906
2016-05-13	15.48	15.51	15.43	15.43	344622
2016-05-16	15.50	15.50	15.44	15.45	393639
2016-05-17	15.49	15.49	15.44	15.47	299231
2016-05-18	15.48	15.53	15.35	15.35	582180
2016-05-19	15.34	15.41	15.25	15.37	718934
2016-05-20	15.40	15.43	15.39	15.43	390290
2016-05-23	15.49	15.52	15.37	15.49	434949
2016-05-24	15.50	15.50	15.45	15.46	283644
2016-05-25	15.45	15.48	15.42	15.45	239206
2016-05-26	15.50	15.50	15.45	15.47	274794
2016-05-27	15.51	15.53	15.47	15.48	191401
2016-05-31	15.47	15.47	15.41	15.41	285844
2016-06-01	15.50	15.50	15.46	15.50	272461
2016-06-02	15.50	15.52	15.47	15.50	354862
2016-06-03	15.57	15.66	15.56	15.65	472132
2016-06-06	15.69	15.69	15.62	15.64	386914
2016-06-07	15.65	15.67	15.64	15.67	407685
2016-06-08	15.70	15.70	15.63	15.67	386481
2016-06-09	15.68	15.73	15.68	15.72	264120
2016-06-10	15.74	15.76	15.70	15.74	198811
2016-06-13	15.67	15.70	15.63	15.65	266375
2016-06-14	15.70	15.71	15.65	15.67	286633
2016-06-15	15.71	15.72	15.68	15.71	293296
2016-06-16	15.75	15.76	15.69	15.74	316881
2016-06-17	15.76	15.77	15.73	15.74	252453
2016-06-20	15.75	15.76	15.70	15.71	431978
2016-06-21	15.74	15.74	15.69	15.73	310914
2016-06-22	15.75	15.76	15.70	15.70	388746
2016-06-23	15.74	15.74	15.66	15.68	295936
2016-06-24	15.73	15.79	15.70	15.73	423812
2016-06-27	15.82	15.82	15.75	15.78	626512
2016-06-28	15.83	15.86	15.79	15.81	582139
2016-06-29	15.86	15.88	15.82	15.82	579433
2016-06-30	15.88	15.95	15.83	15.92	506199
2016-07-01	16.07	16.16	15.99	16.07	376693
2016-07-05	16.07	16.13	16.02	16.11	361642
2016-07-06	16.17	16.18	16.11	16.14	430818
2016-07-07	16.19	16.19	16.15	16.18	340355
2016-07-08	16.25	16.26	16.17	16.26	370791
2016-07-11	16.29	16.29	16.17	16.23	517230
2016-07-12	16.22	16.23	16.05	15.99	768134
2016-07-13	15.99	16.02	15.70	15.70	1253523
2016-07-14	15.70	15.77	15.36	15.40	1515940
2016-07-15	15.44	15.69	15.41	15.66	492298
2016-07-18	15.74	15.83	15.67	15.83	458924
2016-07-19	15.88	15.90	15.79	15.89	308044
2016-07-20	15.93	15.93	15.86	15.90	274491
2016-07-21	15.90	15.92	15.88	15.90	274969
2016-07-22	15.94	15.94	15.87	15.92	190881
2016-07-25	15.94	16.00	15.88	15.90	246680
2016-07-26	15.97	15.99	15.90	15.97	262890
2016-07-27	16.00	16.00	15.96	15.98	322849
2016-07-28	15.99	15.99	15.96	15.98	274568
2016-07-29	16.00	16.11	16.00	16.07	370877
2016-08-01	16.07	16.11	16.03	16.05	327539
2016-08-02	16.02	16.02	15.92	15.95	361927
2016-08-03	16.00	16.02	15.96	16.01	354678
2016-08-04	16.05	16.07	16.01	16.06	282622
2016-08-05	16.11	16.11	15.98	15.98	215548
2016-08-08	16.01	16.01	15.95	15.98	328586
2016-08-09	15.98	16.03	15.98	16.00	276837
2016-08-10	16.02	16.05	15.99	15.97	490405
2016-08-11	16.02	16.02	15.93	15.95	218092
2016-08-12	15.98	16.02	15.97	16.00	232464
2016-08-15	16.04	16.04	15.96	15.99	345466
2016-08-16	16.00	16.00	15.89	15.92	312461
2016-08-17	15.91	15.96	15.91	15.95	234240
2016-08-18	15.99	16.00	15.94	15.95	269278
2016-08-19	16.00	16.00	15.92	15.94	229943
2016-08-22	15.99	16.01	15.95	15.96	231530
2016-08-23	16.01	16.01	15.96	15.99	254959
2016-08-24	15.98	15.98	15.95	15.95	174675
2016-08-25	15.98	15.99	15.91	15.94	238785
2016-08-26	15.94	15.96	15.87	15.88	276139
2016-08-29	15.91	15.96	15.90	15.91	385529
2016-08-30	15.95	15.95	15.88	15.92	315117
2016-08-31	15.90	15.92	15.84	15.90	439219
2016-09-01	15.90	15.92	15.84	15.85	332849
2016-09-02	15.85	15.93	15.85	15.92	209568
2016-09-06	15.94	16.00	15.92	16.00	410999
2016-09-07	16.03	16.05	15.97	15.97	293437
2016-09-08	15.98	15.98	15.93	15.97	312652
2016-09-09	15.90	15.91	15.62	15.64	541622
2016-09-12	15.56	15.66	15.51	15.53	391374
2016-09-13	15.55	15.55	15.38	15.42	471918
2016-09-14	15.42	15.53	15.41	15.50	413773
2016-09-15	15.52	15.57	15.44	15.56	209993
2016-09-16	15.57	15.60	15.50	15.53	231015
2016-09-19	15.54	15.61	15.54	15.58	253605
2016-09-20	15.60	15.64	15.59	15.59	175630
2016-09-21	15.57	15.68	15.53	15.65	508040
2016-09-22	15.71	15.78	15.70	15.76	360093
2016-09-23	15.78	15.78	15.71	15.71	215709
2016-09-26	15.76	15.76	15.71	15.74	213281
2016-09-27	15.76	15.79	15.74	15.78	397186
2016-09-28	15.82	15.88	15.80	15.87	381230
2016-09-29	15.85	15.87	15.76	15.76	285698
2016-09-30	15.81	15.83	15.73	15.74	257509
2016-10-03	15.77	15.80	15.72	15.76	245867
2016-10-04	15.73	15.75	15.59	15.60	541295
2016-10-05	15.63	15.63	15.39	15.40	613179
2016-10-06	15.38	15.45	15.31	15.34	359599
2016-10-07	15.36	15.43	15.26	15.27	363172
2016-10-10	15.32	15.32	15.26	15.29	350581
2016-10-11	15.28	15.32	15.25	15.18	409105
2016-10-12	15.18	15.21	15.04	15.05	366020
2016-10-13	15.03	15.04	14.83	14.84	785060
2016-10-14	14.83	14.88	14.66	14.67	1093010
2016-10-17	14.68	14.75	14.53	14.55	1017247
2016-10-18	14.61	14.75	14.52	14.75	558290
2016-10-19	14.85	15.04	14.81	15.04	596367
2016-10-20	15.09	15.16	14.99	15.10	364199
2016-10-21	15.16	15.16	15.09	15.11	358626
2016-10-24	15.22	15.22	15.11	15.11	401546
2016-10-25	15.14	15.16	15.10	15.13	345515
2016-10-26	15.14	15.14	15.04	15.05	366187
2016-10-27	14.97	15.01	14.86	14.88	396201
2016-10-28	14.81	14.85	14.73	14.73	446040
2016-10-31	14.73	14.82	14.73	14.82	400016
2016-11-01	14.87	14.89	14.77	14.83	382605
2016-11-02	14.83	14.85	14.79	14.81	262877
2016-11-03	14.79	14.84	14.73	14.78	347376
2016-11-04	14.79	14.81	14.76	14.80	293662
2016-11-07	14.78	14.85	14.74	14.79	387999
2016-11-08	14.86	14.86	14.79	14.80	281918
2016-11-09	14.72	14.74	14.60	14.54	614917
2016-11-10	14.52	14.52	14.11	14.21	1318023
2016-11-11	14.17	14.28	14.05	14.24	525762
2016-11-14	14.17	14.18	13.92	13.94	1210201
2016-11-15	13.94	14.18	13.85	14.17	1002856
2016-11-16	14.16	14.28	14.12	14.22	672620
2016-11-17	14.21	14.25	14.06	14.07	613268
2016-11-18	14.07	14.10	13.82	13.87	915314
2016-11-21	13.93	14.04	13.93	13.97	483689
2016-11-22	14.05	14.09	13.94	14.00	527954
2016-11-23	13.90	13.96	13.80	13.96	791934
2016-11-25	13.99	14.00	13.93	13.93	150561
2016-11-28	13.99	14.02	13.94	13.97	419947
2016-11-29	13.97	13.97	13.89	13.91	505593
2016-11-30	13.82	13.87	13.77	13.80	665859
2016-12-01	13.79	13.80	13.65	13.69	692922
2016-12-02	13.67	13.77	13.65	13.77	692372
2016-12-05	13.76	13.76	13.67	13.74	647116
2016-12-06	13.72	13.88	13.70	13.88	623754
2016-12-07	13.93	14.14	13.93	14.10	550274
2016-12-08	14.09	14.17	14.04	14.11	583874
2016-12-09	14.03	14.08	13.98	14.02	499182
2016-12-12	13.97	14.00	13.87	13.80	669427
2016-12-13	13.83	14.00	13.81	13.97	940960
2016-12-14	14.00	14.09	13.95	13.95	671406
2016-12-15	13.90	13.91	13.82	13.83	871103
2016-12-16	13.88	13.91	13.83	13.86	825209
2016-12-19	13.89	13.95	13.81	13.84	907659
2016-12-20	13.80	13.86	13.79	13.82	720650
2016-12-21	13.82	13.89	13.82	13.87	839769
2016-12-22	13.85	13.94	13.84	13.88	595283
2016-12-23	13.92	13.95	13.88	13.90	934588
2016-12-27	13.83	13.94	13.83	13.89	716151
2016-12-28	13.88	13.99	13.88	13.99	626935
2016-12-29	13.99	14.14	13.99	14.08	752345
2016-12-30	14.17	14.21	14.12	14.14	653373
2017-01-03	14.13	14.23	14.12	14.20	370509
2017-01-04	14.23	14.31	14.22	14.29	448655
2017-01-05	14.35	14.37	14.31	14.36	345844
2017-01-06	14.33	14.38	14.30	14.38	332337
2017-01-09	14.40	14.49	14.39	14.47	312572
2017-01-10	14.46	14.50	14.40	14.38	407095
2017-01-11	14.43	14.44	14.36	14.36	322092
2017-01-12	14.38	14.45	14.37	14.37	718951
2017-01-13	14.38	14.38	14.31	14.35	497592
2017-01-17	14.38	14.41	14.32	14.34	569093
2017-01-18	14.34	14.46	14.34	14.42	828240
2017-01-19	14.40	14.43	14.35	14.36	625200
2017-01-20	14.34	14.37	14.22	14.26	613161
2017-01-23	14.29	14.33	14.29	14.32	266543
2017-01-24	14.31	14.34	14.28	14.28	380956
2017-01-25	14.26	14.29	14.24	14.28	440858
2017-01-26	14.25	14.28	14.23	14.26	388458
2017-01-27	14.28	14.33	14.27	14.32	332943
2017-01-30	14.33	14.39	14.31	14.37	337636
2017-01-31	14.38	14.44	14.37	14.37	462507
2017-02-01	14.37	14.40	14.34	14.36	675756
2017-02-02	14.37	14.40	14.33	14.35	396272
2017-02-03	14.42	14.42	14.33	14.34	354177
2017-02-06	14.38	14.40	14.32	14.33	443163
2017-02-07	14.33	14.37	14.32	14.34	298972
2017-02-08	14.38	14.44	14.38	14.43	276692
2017-02-09	14.44	14.46	14.38	14.40	489103
2017-02-10	14.37	14.42	14.37	14.39	340665
2017-02-13	14.35	14.35	14.30	14.30	331297
2017-02-14	14.30	14.35	14.15	14.15	623603
2017-02-15	14.11	14.20	14.09	14.09	506926
2017-02-16	14.12	14.18	14.10	14.16	300805
2017-02-17	14.19	14.21	14.15	14.17	507892
2017-02-21	14.15	14.23	14.15	14.20	243176
2017-02-22	14.20	14.27	14.20	14.26	332655
2017-02-23	14.30	14.34	14.27	14.32	227897
2017-02-24	14.39	14.40	14.36	14.40	207920
2017-02-27	14.38	14.42	14.30	14.31	458200
2017-02-28	14.33	14.38	14.33	14.36	228725
2017-03-01	14.32	14.35	14.27	14.35	412642
2017-03-02	14.31	14.32	14.23	14.25	508437
2017-03-03	14.25	14.25	14.17	14.18	476187
2017-03-06	14.22	14.23	14.15	14.17	297886
2017-03-07	14.19	14.20	14.15	14.18	280028
2017-03-08	14.14	14.14	14.08	14.10	499256
2017-03-09	14.07	14.10	13.89	13.92	878674
2017-03-10	13.94	13.97	13.84	13.92	1045422
2017-03-13	13.86	13.90	13.84	13.85	357261
2017-03-14	13.85	13.90	13.85	13.88	237889
2017-03-15	13.88	14.07	13.86	14.07	374353
2017-03-16	14.03	14.08	13.95	14.03	368441
2017-03-17	14.04	14.15	14.04	14.08	415868
2017-03-20	14.08	14.19	14.07	14.14	292798
2017-03-21	14.17	14.23	14.13	14.23	286391
2017-03-22	14.23	14.25	14.19	14.21	309269
2017-03-23	14.21	14.25	14.18	14.20	347215
2017-03-24	14.20	14.27	14.17	14.24	302761
2017-03-27	14.25	14.33	14.25	14.32	261910
2017-03-28	14.30	14.34	14.30	14.32	237844
2017-03-29	14.31	14.38	14.31	14.38	235575
2017-03-30	14.39	14.40	14.36	14.37	500976
2017-03-31	14.39	14.41	14.37	14.39	197193
2017-04-03	14.41	14.43	14.40	14.43	258388
2017-04-04	14.43	14.44	14.40	14.44	253989
2017-04-05	14.41	14.44	14.41	14.43	239691
2017-04-06	14.44	14.46	14.41	14.46	320208
2017-04-07	14.48	14.52	14.48	14.51	290307
2017-04-10	14.52	14.55	14.50	14.48	395338
2017-04-11	14.53	14.55	14.50	14.53	292482
2017-04-12	14.53	14.62	14.52	14.61	506887
2017-04-13	14.62	14.64	14.59	14.61	447933
2017-04-17	14.66	14.66	14.63	14.66	539641
2017-04-18	14.66	14.72	14.66	14.70	401104
2017-04-19	14.70	14.73	14.68	14.70	300708
2017-04-20	14.70	14.75	14.68	14.75	277104
2017-04-21	14.77	14.78	14.68	14.73	329174
2017-04-24	14.66	14.72	14.66	14.67	259462
2017-04-25	14.65	14.66	14.58	14.60	396514
2017-04-26	14.60	14.64	14.58	14.64	253499
2017-04-27	14.62	14.71	14.61	14.71	190926
2017-04-28	14.70	14.72	14.67	14.71	250353
2017-05-01	14.73	14.76	14.69	14.71	491751
2017-05-02	14.68	14.72	14.68	14.71	378875
2017-05-03	14.71	14.75	14.71	14.72	261263
2017-05-04	14.72	14.73	14.69	14.71	191950
2017-05-05	14.70	14.74	14.69	14.71	228256
2017-05-08	14.70	14.74	14.67	14.69	180823
2017-05-09	14.67	14.69	14.66	14.67	287856
2017-05-10	14.67	14.71	14.64	14.62	339460
2017-05-11	14.58	14.68	14.57	14.68	214342
2017-05-12	14.70	14.73	14.69	14.71	397418
2017-05-15	14.71	14.77	14.71	14.77	335775
2017-05-16	14.74	14.80	14.74	14.79	170023
2017-05-17	14.80	14.85	14.79	14.83	294244
2017-05-18	14.83	14.88	14.82	14.83	311467
2017-05-19	14.82	14.84	14.80	14.80	244587
2017-05-22	14.82	14.84	14.80	14.83	167319
2017-05-23	14.83	14.88	14.81	14.88	405996
2017-05-24	14.88	14.93	14.86	14.88	246285
2017-05-25	14.91	14.92	14.83	14.86	242740
2017-05-26	14.90	14.91	14.80	14.80	350844
2017-05-30	14.83	14.90	14.83	14.88	150707
2017-05-31	14.88	14.97	14.88	14.97	225085
2017-06-01	15.00	15.02	14.98	15.01	291394
2017-06-02	15.03	15.05	14.97	14.99	277376
2017-06-05	14.98	15.00	14.94	15.00	225383
2017-06-06	15.03	15.07	15.00	15.06	160542
2017-06-07	15.04	15.05	15.03	15.03	209258
2017-06-08	15.06	15.07	15.04	15.06	209078
2017-06-09	15.07	15.07	15.03	15.05	276208
2017-06-12	15.05	15.10	15.05	15.00	345376
2017-06-13	15.03	15.03	14.96	14.98	274681
2017-06-14	15.01	15.03	14.94	14.96	468419
2017-06-15	14.92	14.96	14.91	14.95	394738
2017-06-16	14.96	15.01	14.96	14.99	184518
2017-06-19	15.01	15.04	14.97	14.98	252019
2017-06-20	14.99	15.01	14.97	15.01	292915
2017-06-21	15.01	15.03	14.98	15.00	432334
2017-06-22	15.04	15.04	14.98	15.01	223218
2017-06-23	15.01	15.07	15.00	15.02	139636
2017-06-26	15.03	15.07	15.01	15.01	215159
2017-06-27	15.01	15.02	14.97	14.97	269434
2017-06-28	15.00	15.01	14.97	14.97	267231
2017-06-29	14.95	14.95	14.88	14.88	456755
2017-06-30	14.92	14.92	14.87	14.92	308624
2017-07-03	14.97	14.99	14.93	14.95	204816
2017-07-05	14.92	15.01	14.91	15.01	274794
2017-07-06	14.95	14.98	14.93	14.96	255599
2017-07-07	14.90	14.97	14.90	14.97	280485
2017-07-10	14.95	15.03	14.95	15.03	268955
2017-07-11	15.02	15.08	15.01	14.98	319479
2017-07-12	15.04	15.07	15.01	15.04	291905
2017-07-13	15.06	15.09	15.03	15.05	432099
2017-07-14	15.07	15.18	15.06	15.14	450207
2017-07-17	15.12	15.15	15.06	15.06	329086
2017-07-18	15.06	15.13	15.06	15.09	159324
2017-07-19	15.08	15.13	15.07	15.09	391966
2017-07-20	15.10	15.16	15.09	15.11	188711
2017-07-21	15.11	15.15	15.09	15.13	142300
2017-07-24	15.11	15.13	15.09	15.12	146852
2017-07-25	15.13	15.13	15.09	15.10	293540
2017-07-26	15.09	15.17	15.08	15.16	298067
2017-07-27	15.12	15.16	15.12	15.15	252323
2017-07-28	15.14	15.24	15.14	15.23	496608
2017-07-31	15.25	15.27	15.21	15.25	293121
2017-08-01	15.27	15.30	15.25	15.26	350767
2017-08-02	15.26	15.30	15.26	15.28	421629
2017-08-03	15.29	15.34	15.27	15.30	219316
2017-08-04	15.29	15.32	15.23	15.25	232787
2017-08-07	15.27	15.27	15.24	15.27	154498
2017-08-08	15.24	15.26	15.16	15.18	205079
2017-08-09	15.18	15.22	15.09	15.11	291964
2017-08-10	15.11	15.15	15.02	14.99	489461
2017-08-11	14.92	15.10	14.92	15.05	321757
2017-08-14	15.07	15.13	15.05	15.09	306468
2017-08-15	15.08	15.11	15.03	15.11	215994
2017-08-16	15.08	15.14	15.07	15.14	204630
2017-08-17	15.13	15.17	15.13	15.16	173279
2017-08-18	15.15	15.19	15.10	15.18	301418
2017-08-21	15.22	15.23	15.19	15.22	253303
2017-08-22	15.24	15.25	15.20	15.20	401713
2017-08-23	15.24	15.28	15.21	15.26	218813
2017-08-24	15.26	15.29	15.18	15.19	249715
2017-08-25	15.21	15.23	15.19	15.22	148799
2017-08-28	15.22	15.31	15.20	15.26	223028
2017-08-29	15.26	15.35	15.26	15.33	383181
2017-08-30	15.30	15.35	15.25	15.25	329209
2017-08-31	15.26	15.34	15.26	15.30	305800
2017-09-01	15.35	15.36	15.30	15.34	318430
2017-09-05	15.35	15.36	15.30	15.33	225331
2017-09-06	15.36	15.39	15.35	15.39	237517
2017-09-07	15.40	15.46	15.40	15.44	473675
2017-09-08	15.43	15.49	15.43	15.47	338874
2017-09-11	15.45	15.50	15.44	15.46	410436
2017-09-12	15.47	15.48	15.41	15.45	455207
2017-09-13	15.46	15.50	15.43	15.43	294712
2017-09-14	15.41	15.48	15.36	15.43	186075
2017-09-15	15.46	15.48	15.43	15.45	170857
2017-09-18	15.43	15.48	15.42	15.42	271634
2017-09-19	15.46	15.46	15.41	15.41	181709
2017-09-20	15.44	15.45	15.31	15.34	326910
2017-09-21	15.31	15.36	15.15	15.16	480826
2017-09-22	15.18	15.30	15.17	15.25	425943
2017-09-25	15.30	15.33	15.27	15.33	209489
2017-09-26	15.34	15.34	15.25	15.26	374672
2017-09-27	15.21	15.23	15.13	15.18	386038
2017-09-28	15.15	15.23	15.13	15.22	239662
2017-09-29	15.23	15.25	15.20	15.21	235751
2017-10-02	15.28	15.29	15.22	15.22	332902
2017-10-03	15.21	15.24	15.21	15.23	236637
2017-10-04	15.21	15.24	15.16	15.21	330053
2017-10-05	15.24	15.24	15.18	15.22	343368
2017-10-06	15.20	15.23	15.16	15.21	487862
2017-10-09	15.23	15.23	15.18	15.22	3342111
2017-10-10	15.23	15.25	15.18	15.21	536964
2017-10-11	15.21	15.22	15.18	15.12	300619
2017-10-12	15.16	15.18	15.14	15.18	295066
2017-10-13	15.20	15.25	15.20	15.25	212021
2017-10-16	15.25	15.25	15.15	15.15	216212
2017-10-17	15.17	15.20	15.15	15.18	151753
2017-10-18	15.18	15.20	15.15	15.16	214943
2017-10-19	15.17	15.22	15.17	15.19	236824
2017-10-20	15.18	15.18	15.13	15.13	385905
2017-10-23	15.15	15.19	15.13	15.19	194968
2017-10-24	15.17	15.18	15.15	15.18	184004
2017-10-25	15.14	15.16	15.08	15.09	475528
2017-10-26	15.09	15.13	15.01	15.04	373493
2017-10-27	15.04	15.04	14.98	15.00	457131
2017-10-30	15.02	15.06	15.00	15.03	251679
2017-10-31	15.02	15.03	14.99	15.01	380488
2017-11-01	15.03	15.04	14.99	15.01	308567
2017-11-02	15.02	15.05	14.98	15.02	336842
2017-11-03	15.03	15.05	15.01	15.04	210693
2017-11-06	15.05	15.12	15.04	15.12	245742
2017-11-07	15.10	15.12	15.06	15.10	202620
2017-11-08	15.12	15.18	15.11	15.18	268290
2017-11-09	15.13	15.21	15.13	15.21	248610
2017-11-10	15.18	15.18	15.11	15.14	439988
2017-11-13	15.16	15.22	15.16	15.14	294694
2017-11-14	15.20	15.20	15.13	15.19	287062
2017-11-15	15.18	15.22	15.16	15.22	291279
2017-11-16	15.22	15.23	15.20	15.21	146003
2017-11-17	15.23	15.23	15.18	15.22	145367
2017-11-20	15.21	15.21	15.18	15.21	173550
2017-11-21	15.21	15.25	15.20	15.22	217410
2017-11-22	15.23	15.25	15.18	15.23	213818
2017-11-24	15.23	15.24	15.20	15.24	67706
2017-11-27	15.23	15.24	15.20	15.24	163638
2017-11-28	15.23	15.23	15.16	15.20	466139
2017-11-29	15.16	15.20	15.10	15.20	261089
2017-11-30	15.18	15.22	15.15	15.18	340496
2017-12-01	15.22	15.24	15.18	15.24	343310
2017-12-04	15.22	15.25	15.20	15.24	329250
2017-12-05	15.23	15.38	15.22	15.37	372375
2017-12-06	15.39	15.44	15.39	15.43	388010
2017-12-07	15.42	15.48	15.42	15.48	288282
2017-12-08	15.43	15.48	15.43	15.46	301650
2017-12-11	15.47	15.48	15.43	15.44	338446
2017-12-12	15.41	15.41	15.37	15.37	299329
2017-12-13	15.35	15.39	15.33	15.26	422878
2017-12-14	15.31	15.34	15.25	15.25	420016
2017-12-15	15.25	15.26	15.18	15.20	279689
2017-12-18	15.18	15.18	15.10	15.12	479493
2017-12-19	15.08	15.11	14.97	14.99	674634
2017-12-20	14.95	14.98	14.92	14.96	509203
2017-12-21	14.95	15.02	14.95	14.99	288455
2017-12-22	15.02	15.02	14.97	15.00	261876
2017-12-26	15.03	15.05	14.97	15.04	477579
2017-12-27	15.04	15.14	15.04	15.13	281682
2017-12-28	15.15	15.23	15.13	15.23	414809
2017-12-29	15.25	15.28	15.23	15.24	394209
2018-01-02	15.24	15.25	15.17	15.18	304228
2018-01-03	15.25	15.26	15.19	15.25	181412
2018-01-04	15.25	15.27	15.22	15.27	255459
2018-01-05	15.28	15.30	15.21	15.30	378435
2018-01-08	15.31	15.34	15.29	15.33	257944
2018-01-09	15.31	15.33	15.25	15.25	324515
2018-01-10	15.19	15.19	15.13	15.10	619481
2018-01-11	15.13	15.15	15.04	15.07	341860
2018-01-12	15.06	15.07	14.98	15.00	319901
2018-01-16	15.04	15.04	14.95	14.97	348744
2018-01-17	14.99	14.99	14.96	14.97	247575
2018-01-18	14.94	14.98	14.93	14.93	323216
2018-01-19	14.94	14.98	14.90	14.97	337806
2018-01-22	14.98	15.00	14.93	14.99	269974
2018-01-23	15.02	15.02	14.99	14.99	171216
2018-01-24	14.97	14.98	14.84	14.85	579032
2018-01-25	14.84	14.87	14.82	14.84	333400
2018-01-26	14.84	14.84	14.64	14.69	831767
2018-01-29	14.65	14.65	14.37	14.40	1236307
2018-01-30	14.33	14.39	14.27	14.35	894455
2018-01-31	14.38	14.40	14.31	14.34	402586
2018-02-01	14.36	14.36	14.27	14.28	281522
2018-02-02	14.22	14.24	14.12	14.15	616067
2018-02-05	14.13	14.15	14.06	14.10	632647
2018-02-06	14.05	14.22	14.05	14.17	516689
2018-02-07	14.25	14.34	14.21	14.27	483478
2018-02-08	14.27	14.28	14.20	14.25	472695
2018-02-09	14.23	14.26	14.14	14.22	532257
2018-02-12	14.24	14.26	14.20	14.21	355822
2018-02-13	14.22	14.29	14.22	14.22	261335
2018-02-14	14.21	14.23	14.19	14.20	393789
2018-02-15	14.18	14.21	14.17	14.17	344865
2018-02-16	14.17	14.21	14.16	14.20	275892
2018-02-20	14.16	14.21	14.11	14.12	313955
2018-02-21	14.15	14.17	14.06	14.07	310125
2018-02-22	14.07	14.09	14.01	14.04	259343
2018-02-23	14.08	14.12	14.03	14.10	332894
2018-02-26	14.14	14.20	14.11	14.11	342575
2018-02-27	14.15	14.17	14.08	14.11	267919
2018-02-28	14.11	14.13	14.07	14.11	237315
2018-03-01	14.14	14.14	14.08	14.14	341524
2018-03-02	14.05	14.24	14.04	14.22	483200
2018-03-05	14.20	14.23	14.13	14.19	295529
2018-03-06	14.17	14.17	14.12	14.15	259167
2018-03-07	14.17	14.17	14.13	14.16	187684
2018-03-08	14.15	14.19	14.13	14.19	193302
2018-03-09	14.17	14.20	14.12	14.16	289472
2018-03-12	14.19	14.21	14.14	14.19	152024
2018-03-13	14.17	14.22	14.16	14.13	199841
2018-03-14	14.13	14.16	14.10	14.13	209084
2018-03-15	14.13	14.14	14.06	14.09	239893
2018-03-16	14.07	14.09	14.05	14.06	238387
2018-03-19	14.06	14.06	13.96	14.01	309987
2018-03-20	14.01	14.02	13.98	14.02	251281
2018-03-21	13.98	14.03	13.94	14.03	182610
2018-03-22	14.03	14.07	14.00	14.06	268655
2018-03-23	14.06	14.08	14.00	14.05	324600
2018-03-26	14.03	14.06	13.96	14.01	243614
2018-03-27	14.06	14.06	13.99	14.06	276285
2018-03-28	14.06	14.12	14.02	14.12	261343
2018-03-29	14.10	14.16	14.10	14.14	188450
2018-04-02	14.20	14.21	14.14	14.17	279134
2018-04-03	14.14	14.21	14.12	14.12	264381
2018-04-04	14.17	14.18	14.12	14.16	133381
2018-04-05	14.14	14.18	14.13	14.17	178488
2018-04-06	14.19	14.25	14.19	14.23	208472
2018-04-09	14.24	14.25	14.21	14.25	172478
2018-04-10	14.30	14.30	14.20	14.21	315201
2018-04-11	14.24	14.26	14.22	14.16	220415
2018-04-12	14.18	14.18	14.01	14.02	548480
2018-04-13	14.02	14.14	14.02	14.10	353019
2018-04-16	14.05	14.12	14.05	14.10	286523
2018-04-17	14.09	14.12	14.08	14.08	205371
2018-04-18	14.08	14.09	14.04	14.06	235939
2018-04-19	14.05	14.06	14.00	14.04	269482
2018-04-20	14.02	14.06	14.01	14.02	200543
2018-04-23	14.00	14.04	14.00	14.02	364972
2018-04-24	14.03	14.11	14.03	14.07	369656
2018-04-25	14.05	14.08	14.01	14.01	454315
2018-04-26	14.01	14.07	14.01	14.05	302396
2018-04-27	14.06	14.14	14.06	14.08	322232
2018-04-30	14.15	14.15	14.10	14.15	514469
2018-05-01	14.15	14.21	14.14	14.21	234517
2018-05-02	14.21	14.24	14.19	14.24	287512
2018-05-03	14.23	14.29	14.23	14.29	278237
2018-05-04	14.30	14.33	14.29	14.33	205716
2018-05-07	14.33	14.47	14.32	14.45	504032
2018-05-08	14.44	14.44	14.40	14.42	244713
2018-05-09	14.40	14.42	14.39	14.41	254411
2018-05-10	14.41	14.47	14.41	14.47	242378
2018-05-11	14.49	14.49	14.44	14.48	221636
2018-05-14	14.44	14.45	14.42	14.44	294723
2018-05-15	14.40	14.41	14.27	14.27	440816
2018-05-16	14.26	14.31	14.23	14.25	343562
2018-05-17	14.23	14.28	14.21	14.25	343007
2018-05-18	14.27	14.27	14.21	14.23	388038
2018-05-21	14.27	14.31	14.25	14.31	267403
2018-05-22	14.31	14.33	14.30	14.32	145557
2018-05-23	14.34	14.39	14.32	14.33	243958
2018-05-24	14.35	14.40	14.34	14.39	271717
2018-05-25	14.41	14.45	14.40	14.41	240843
2018-05-29	14.50	14.53	14.45	14.52	316283
2018-05-30	14.49	14.56	14.47	14.53	295173
2018-05-31	14.55	14.57	14.54	14.55	170677
2018-06-01	14.58	14.58	14.54	14.56	282968
2018-06-04	14.55	14.56	14.48	14.53	386127
2018-06-05	14.56	14.58	14.48	14.56	229251
2018-06-06	14.56	14.56	14.49	14.51	180167
2018-06-07	14.50	14.53	14.48	14.51	188298
2018-06-08	14.53	14.58	14.51	14.57	200132
2018-06-11	14.52	14.55	14.48	14.50	245000
2018-06-12	14.49	14.50	14.43	14.44	239107
2018-06-13	14.44	14.49	14.44	14.40	258881
2018-06-14	14.43	14.43	14.31	14.31	282748
2018-06-15	14.31	14.35	14.23	14.27	365874
2018-06-18	14.27	14.32	14.23	14.25	208437
2018-06-19	14.28	14.34	14.27	14.31	174106
2018-06-20	14.35	14.35	14.31	14.34	203755
2018-06-21	14.40	14.40	14.35	14.39	161598
2018-06-22	14.41	14.41	14.34	14.36	195586
2018-06-25	14.39	14.39	14.32	14.32	207986
2018-06-26	14.32	14.32	14.28	14.31	197434
2018-06-27	14.32	14.33	14.26	14.32	259154
2018-06-28	14.36	14.37	14.29	14.34	238743
2018-06-29	14.36	14.40	14.33	14.33	175075
2018-07-02	14.39	14.42	14.36	14.41	179377
2018-07-03	14.41	14.44	14.39	14.42	180543
2018-07-05	14.41	14.43	14.38	14.39	170092
2018-07-06	14.41	14.41	14.36	14.37	217179
2018-07-09	14.37	14.38	14.34	14.37	196194
2018-07-10	14.37	14.45	14.37	14.41	291621
2018-07-11	14.42	14.43	14.36	14.33	360921
2018-07-12	14.35	14.37	14.30	14.36	200855
2018-07-13	14.31	14.38	14.31	14.34	191229
2018-07-16	14.34	14.38	14.34	14.38	188330
2018-07-17	14.40	14.43	14.37	14.38	233920
2018-07-18	14.38	14.41	14.38	14.39	173584
2018-07-19	14.37	14.41	14.37	14.38	130967
2018-07-20	14.39	14.39	14.37	14.37	96926
2018-07-23	14.39	14.43	14.38	14.43	243263
2018-07-24	14.41	14.43	14.39	14.39	176862
2018-07-25	14.41	14.46	14.39	14.45	137281
2018-07-26	14.45	14.45	14.39	14.41	158956
2018-07-27	14.44	14.46	14.41	14.44	109055
2018-07-30	14.44	14.44	14.40	14.41	178058
2018-07-31	14.40	14.43	14.40	14.41	141840
2018-08-01	14.43	14.46	14.41	14.46	243988
2018-08-02	14.45	14.50	14.43	14.48	214219
2018-08-03	14.50	14.54	14.49	14.53	209666
2018-08-06	14.52	14.67	14.52	14.65	394832
2018-08-07	14.64	14.69	14.61	14.65	191413
2018-08-08	14.64	14.67	14.55	14.56	215968
2018-08-09	14.56	14.61	14.53	14.53	249867
2018-08-10	14.60	14.61	14.54	14.61	241218
2018-08-13	14.60	14.61	14.59	14.54	261758
2018-08-14	14.58	14.60	14.55	14.59	210452
2018-08-15	14.60	14.64	14.59	14.63	171478
2018-08-16	14.64	14.64	14.55	14.56	231573
2018-08-17	14.56	14.61	14.56	14.59	96567
2018-08-20	14.60	14.62	14.58	14.59	137465
2018-08-21	14.60	14.61	14.57	14.58	151180
2018-08-22	14.58	14.63	14.57	14.59	185447
2018-08-23	14.60	14.64	14.57	14.57	135616
2018-08-24	14.60	14.69	14.59	14.69	180876
2018-08-27	14.71	14.73	14.67	14.71	166054
2018-08-28	14.71	14.74	14.69	14.70	173758
2018-08-29	14.72	14.75	14.69	14.75	154541
2018-08-30	14.76	14.82	14.75	14.82	154950
2018-08-31	14.84	14.87	14.78	14.81	197463
2018-09-04	14.80	14.83	14.79	14.81	220120
2018-09-05	14.79	14.84	14.74	14.84	256481
2018-09-06	14.81	14.83	14.79	14.79	184462
2018-09-07	14.78	14.79	14.73	14.79	154542
2018-09-10	14.79	14.93	14.75	14.91	233677
2018-09-11	14.88	14.93	14.80	14.81	221351
2018-09-12	14.82	14.87	14.76	14.75	197624
2018-09-13	14.78	14.80	14.71	14.73	167973
2018-09-14	14.70	14.70	14.55	14.55	246245
2018-09-17	14.50	14.53	14.42	14.44	381014
2018-09-18	14.43	14.45	14.39	14.41	235285
2018-09-19	14.42	14.46	14.40	14.43	191101
2018-09-20	14.46	14.46	14.38	14.40	211253
2018-09-21	14.40	14.43	14.33	14.34	188110
2018-09-24	14.33	14.42	14.31	14.35	254789
2018-09-25	14.35	14.39	14.34	14.36	176790
2018-09-26	14.35	14.38	14.26	14.29	249044
2018-09-27	14.30	14.36	14.30	14.35	226149
2018-09-28	14.38	14.45	14.35	14.41	269878
2018-10-01	14.44	14.48	14.42	14.45	170186
2018-10-02	14.47	14.48	14.41	14.43	298981
2018-10-03	14.42	14.42	14.28	14.29	296649
2018-10-04	14.25	14.27	14.09	14.11	443672
2018-10-05	14.07	14.09	13.86	13.87	609365
2018-10-08	13.90	13.90	13.65	13.67	678661
2018-10-09	13.72	13.79	13.66	13.67	478128
2018-10-10	13.66	13.80	13.62	13.78	547523
2018-10-11	13.78	13.80	13.65	13.72	467162
2018-10-12	13.76	13.83	13.71	13.81	343192
2018-10-15	13.77	13.79	13.72	13.72	242646
2018-10-16	13.72	13.82	13.72	13.79	264689
2018-10-17	13.79	13.85	13.73	13.73	270370
2018-10-18	13.73	13.74	13.62	13.65	443604
2018-10-19	13.64	13.66	13.48	13.51	499029
2018-10-22	13.56	13.58	13.52	13.55	249013
2018-10-23	13.56	13.58	13.49	13.51	289422
2018-10-24	13.54	13.58	13.50	13.50	388526
2018-10-25	13.49	13.51	13.42	13.46	327510
2018-10-26	13.43	13.47	13.38	13.38	325793
2018-10-29	13.38	13.41	13.32	13.33	451922
2018-10-30	13.30	13.31	13.15	13.26	516585
2018-10-31	13.25	13.30	13.17	13.29	610069
2018-11-01	13.29	13.40	13.26	13.30	547759
2018-11-02	13.25	13.28	13.18	13.21	571237
2018-11-05	13.26	13.32	13.22	13.27	313880
2018-11-06	13.26	13.31	13.21	13.24	373170
2018-11-07	13.28	13.34	13.25	13.32	369255
2018-11-08	13.34	13.48	13.31	13.48	481504
2018-11-09	13.50	13.55	13.49	13.52	360681
2018-11-12	13.53	13.59	13.51	13.57	428691
2018-11-13	13.59	13.74	13.56	13.66	333286
2018-11-14	13.68	13.68	13.61	13.63	374559
2018-11-15	13.63	13.67	13.54	13.55	298718
2018-11-16	13.55	13.59	13.50	13.50	310901
2018-11-19	13.50	13.51	13.45	13.45	295888
2018-11-20	13.36	13.42	13.35	13.35	382639
2018-11-21	13.36	13.36	13.28	13.28	272199
2018-11-23	13.28	13.31	13.27	13.29	133046
2018-11-26	13.32	13.36	13.24	13.29	421568
2018-11-27	13.30	13.39	13.29	13.35	446792
2018-11-28	13.32	13.56	13.32	13.53	335145
2018-11-29	13.53	13.72	13.53	13.65	481959
2018-11-30	13.66	13.67	13.52	13.53	703328
2018-12-03	13.60	13.63	13.56	13.60	461360
2018-12-04	13.65	13.73	13.64	13.68	491137
2018-12-06	13.70	13.78	13.68	13.73	532270
2018-12-07	13.72	13.84	13.70	13.83	358784
2018-12-10	13.85	13.96	13.81	13.83	521074
2018-12-11	13.83	13.88	13.72	13.73	409607
2018-12-12	13.74	13.80	13.66	13.72	417824
2018-12-13	13.72	13.72	13.62	13.63	416333
2018-12-14	13.63	13.66	13.47	13.49	614937
2018-12-17	13.43	13.48	13.38	13.39	675374
2018-12-18	13.35	13.44	13.32	13.38	816832
2018-12-19	13.37	13.47	13.35	13.42	677048
2018-12-20	13.46	13.49	13.10	13.27	990054
2018-12-21	13.30	13.42	13.23	13.36	696354
2018-12-24	13.41	13.43	13.31	13.39	537669
2018-12-26	13.44	13.44	13.01	13.21	1841174
2018-12-27	13.23	13.29	13.18	13.20	1280659
2018-12-28	13.23	13.37	13.19	13.30	1184756
2018-12-31	13.35	13.43	13.30	13.42	1035906
2019-01-02	13.44	13.74	13.44	13.73	432501
2019-01-03	13.76	13.88	13.72	13.85	315891
2019-01-04	13.78	13.88	13.67	13.82	573225
2019-01-07	13.87	13.97	13.83	13.94	389498
2019-01-08	13.97	14.07	13.94	14.06	362996
2019-01-09	14.06	14.08	14.00	14.07	381365
2019-01-10	14.08	14.09	14.03	14.06	255708
2019-01-11	14.08	14.21	14.08	14.17	370160
2019-01-14	14.12	14.16	14.03	14.10	285861
2019-01-15	14.08	14.11	14.06	14.08	239815
2019-01-16	14.06	14.11	14.05	14.08	391941
2019-01-17	14.09	14.12	13.99	14.09	303439
2019-01-18	14.07	14.11	14.04	14.08	369450
2019-01-22	14.09	14.11	14.07	14.09	333587
2019-01-23	14.10	14.14	14.08	14.14	505736
2019-01-24	14.17	14.27	14.16	14.26	312328
2019-01-25	14.25	14.26	14.20	14.23	274693
2019-01-28	14.23	14.25	14.20	14.21	314196
2019-01-29	14.24	14.25	14.20	14.21	193034
2019-01-30	14.25	14.28	14.17	14.19	376627
2019-01-31	14.25	14.25	14.16	14.17	677813
2019-02-01	14.18	14.25	14.14	14.15	554229
2019-02-04	14.16	14.23	14.04	14.04	774335
2019-02-05	14.08	14.12	14.04	14.06	522059
2019-02-06	14.10	14.19	14.05	14.06	464878
2019-02-07	14.07	14.11	14.04	14.07	414595
2019-02-08	14.10	14.19	14.10	14.18	290414
2019-02-11	14.20	14.28	14.20	14.25	306210
2019-02-12	14.26	14.27	14.22	14.25	336762
2019-02-13	14.24	14.36	14.23	14.28	498912
2019-02-14	14.30	14.34	14.25	14.30	333704
2019-02-15	14.29	14.30	14.26	14.29	253875
2019-02-19	14.33	14.37	14.31	14.34	308885
2019-02-20	14.34	14.38	14.34	14.36	246651
2019-02-21	14.34	14.38	14.32	14.32	347901
2019-02-22	14.37	14.40	14.35	14.40	295658
2019-02-25	14.40	14.43	14.37	14.42	276056
2019-02-26	14.45	14.50	14.43	14.49	205633
2019-02-27	14.49	14.50	14.46	14.50	344657
2019-02-28	14.48	14.51	14.46	14.50	284715
2019-03-01	14.53	14.53	14.48	14.49	362288
2019-03-04	14.53	14.61	14.50	14.59	374924
2019-03-05	14.61	14.64	14.55	14.63	293167
2019-03-06	14.65	14.73	14.63	14.69	305767
2019-03-07	14.70	14.84	14.70	14.71	282112
2019-03-08	14.75	14.82	14.74	14.81	278528
2019-03-11	14.86	14.86	14.77	14.78	278030
2019-03-12	14.83	14.91	14.82	14.91	154713
2019-03-13	14.91	14.95	14.88	14.86	222222
2019-03-14	14.88	14.88	14.78	14.82	266968
2019-03-15	14.81	14.82	14.69	14.75	326800
2019-03-18	14.78	14.78	14.70	14.72	179118
2019-03-19	14.71	14.82	14.69	14.81	264015
2019-03-20	14.84	14.92	14.81	14.92	281429
2019-03-21	14.93	14.95	14.92	14.94	207873
2019-03-22	14.96	14.99	14.94	14.97	329023
2019-03-25	14.97	15.00	14.94	14.98	195973
2019-03-26	14.98	15.00	14.96	15.00	228554
2019-03-27	15.00	15.03	14.97	15.01	223735
2019-03-28	15.05	15.07	15.00	15.07	274559
2019-03-29	15.07	15.07	15.01	15.07	212353
2019-04-01	15.10	15.11	15.06	15.09	277198
2019-04-02	15.12	15.18	15.08	15.13	248983
2019-04-03	15.14	15.19	15.11	15.19	229793
2019-04-04	15.20	15.20	15.18	15.20	232159
2019-04-05	15.20	15.20	15.10	15.19	266241
2019-04-08	15.19	15.21	15.17	15.21	198676
2019-04-09	15.25	15.30	15.23	15.26	195511
2019-04-10	15.24	15.30	15.24	15.24	152299
2019-04-11	15.26	15.36	15.24	15.28	272180
2019-04-12	15.29	15.29	15.14	15.22	239671
2019-04-15	15.21	15.25	15.18	15.21	157787
2019-04-16	15.20	15.25	15.15	15.18	383053
2019-04-17	15.17	15.22	15.17	15.19	198274
2019-04-18	15.22	15.22	15.09	15.10	293078
2019-04-22	15.09	15.10	14.99	15.09	338433
2019-04-23	15.09	15.24	15.05	15.22	240452
2019-04-24	15.25	15.31	15.22	15.28	163545
2019-04-25	15.36	15.40	15.32	15.40	329297
2019-04-26	15.40	15.44	15.35	15.35	285665
2019-04-29	15.42	15.46	15.37	15.39	385488
2019-04-30	15.44	15.44	15.39	15.40	200972
2019-05-01	15.46	15.46	15.40	15.44	239637
2019-05-02	15.46	15.49	15.36	15.44	332833
2019-05-03	15.46	15.48	15.43	15.45	271388
2019-05-06	15.45	15.47	15.42	15.44	283366
2019-05-07	15.45	15.54	15.43	15.48	280490
2019-05-08	15.47	15.56	15.47	15.54	195705
2019-05-09	15.56	15.58	15.48	15.49	246270
2019-05-10	15.49	15.54	15.48	15.52	168561
2019-05-13	15.53	15.61	15.53	15.51	166370
2019-05-14	15.51	15.55	15.44	15.51	227889
2019-05-15	15.54	15.54	15.48	15.49	206103
2019-05-16	15.52	15.60	15.49	15.56	242635
2019-05-17	15.59	15.60	15.51	15.52	156765
2019-05-20	15.53	15.59	15.48	15.51	207310
2019-05-21	15.56	15.56	15.52	15.54	100289
2019-05-22	15.55	15.61	15.54	15.61	232195
2019-05-23	15.60	15.64	15.52	15.55	283568
2019-05-24	15.58	15.64	15.54	15.64	120337
2019-05-28	15.70	15.70	15.55	15.56	267976
2019-05-29	15.57	15.67	15.52	15.52	264728
2019-05-30	15.54	15.58	15.54	15.56	229347
2019-05-31	15.60	15.62	15.54	15.57	256304
2019-06-03	15.59	15.67	15.58	15.66	196200
2019-06-04	15.65	15.75	15.64	15.70	377068
2019-06-05	15.70	15.73	15.64	15.68	189957
2019-06-06	15.68	15.70	15.67	15.68	179911
2019-06-07	15.68	15.82	15.68	15.79	198945
2019-06-10	15.80	15.84	15.78	15.84	210893
2019-06-11	15.85	15.88	15.82	15.82	190732
2019-06-12	15.82	15.89	15.82	15.81	193984
2019-06-13	15.82	15.86	15.76	15.85	168811
2019-06-14	15.83	15.85	15.79	15.84	108063
2019-06-17	15.88	15.88	15.79	15.82	145061
2019-06-18	15.83	15.84	15.77	15.84	228512
2019-06-19	15.80	15.82	15.75	15.77	238997
2019-06-20	15.86	15.86	15.80	15.84	184064
2019-06-21	15.88	15.88	15.80	15.80	164704
2019-06-24	15.85	15.90	15.80	15.90	142045
2019-06-25	15.86	15.92	15.80	15.82	222892
2019-06-26	15.82	15.86	15.75	15.79	322374
2019-06-27	15.85	15.85	15.77	15.80	309105
2019-06-28	15.78	15.80	15.75	15.75	340604
2019-07-01	15.73	15.83	15.69	15.70	238987
2019-07-02	15.69	15.80	15.69	15.78	278631
2019-07-03	15.75	15.87	15.75	15.87	110440
2019-07-05	15.79	15.83	15.75	15.80	135629
2019-07-08	15.80	15.84	15.75	15.80	157990
2019-07-09	15.76	15.86	15.76	15.81	265537
2019-07-10	15.88	15.91	15.84	15.91	183915
2019-07-11	15.92	16.00	15.90	15.93	349889
2019-07-12	15.92	15.98	15.90	15.98	274454
2019-07-15	15.97	15.99	15.95	15.96	212400
2019-07-16	15.93	15.94	15.87	15.88	218656
2019-07-17	15.90	15.96	15.87	15.95	138007
2019-07-18	15.96	15.96	15.90	15.92	163746
2019-07-19	15.95	15.99	15.92	15.94	166704
2019-07-22	15.95	16.00	15.95	15.99	120636
2019-07-23	16.00	16.00	15.95	15.96	185283
2019-07-24	15.98	15.99	15.95	15.96	184286
2019-07-25	15.95	15.96	15.90	15.90	229485
2019-07-26	15.91	15.92	15.87	15.89	231835
2019-07-29	15.90	15.94	15.85	15.94	190779
2019-07-30	15.94	16.00	15.91	16.00	253690
2019-07-31	16.00	16.01	15.95	16.00	419490
2019-08-01	16.00	16.11	16.00	16.11	261024
2019-08-02	16.10	16.20	16.10	16.16	277309
2019-08-05	16.16	16.24	16.10	16.19	250392
2019-08-06	16.19	16.25	16.12	16.17	244933
2019-08-07	16.17	16.29	16.15	16.25	248729
2019-08-08	16.25	16.28	16.15	16.28	180430
2019-08-09	16.30	16.33	16.24	16.30	151217
2019-08-12	16.35	16.37	16.30	16.32	206200
2019-08-13	16.33	16.36	16.26	16.25	331979
2019-08-14	16.26	16.31	16.18	16.18	264284
2019-08-15	16.18	16.32	16.18	16.26	291173
2019-08-16	16.25	16.34	16.25	16.30	204062
2019-08-19	16.30	16.39	16.24	16.38	223708
2019-08-20	16.38	16.44	16.37	16.43	143247
2019-08-21	16.41	16.45	16.39	16.44	202386
2019-08-22	16.43	16.47	16.39	16.39	180650
2019-08-23	16.43	16.43	16.36	16.36	191831
2019-08-26	16.42	16.43	16.36	16.43	171208
2019-08-27	16.42	16.52	16.40	16.42	220777
2019-08-28	16.47	16.50	16.35	16.37	275739
2019-08-29	16.43	16.45	16.36	16.39	214677
2019-08-30	16.36	16.45	16.36	16.44	181470
2019-09-03	16.49	16.56	16.47	16.56	249037
2019-09-04	16.56	16.62	16.53	16.61	242412
2019-09-05	16.59	16.63	16.40	16.44	415789
2019-09-06	16.40	16.48	16.40	16.43	226223
2019-09-09	16.40	16.43	16.31	16.39	294598
2019-09-10	16.38	16.42	16.35	16.39	233987
2019-09-11	16.39	16.40	16.28	16.22	354728
2019-09-12	16.26	16.29	15.82	15.91	946840
2019-09-13	15.90	15.91	15.45	15.48	968584
2019-09-16	15.53	15.64	15.48	15.52	460242
2019-09-17	15.56	15.69	15.56	15.68	267994
2019-09-18	15.75	15.87	15.74	15.86	351590
2019-09-19	15.99	16.09	15.95	16.00	276157
2019-09-20	16.08	16.08	16.01	16.04	133794
2019-09-23	16.14	16.20	16.12	16.20	187997
2019-09-24	16.21	16.28	16.13	16.20	209697
2019-09-25	16.23	16.27	16.15	16.18	193395
2019-09-26	16.20	16.34	16.19	16.28	176171
2019-09-27	16.28	16.33	16.24	16.24	263327
2019-09-30	16.24	16.24	16.16	16.23	259715
2019-10-01	16.20	16.29	16.16	16.23	241019
2019-10-02	16.23	16.31	16.22	16.31	288813
2019-10-03	16.32	16.37	16.29	16.33	222542
2019-10-04	16.31	16.34	16.30	16.31	190922
2019-10-07	16.30	16.34	16.19	16.21	298983
2019-10-08	16.22	16.30	16.22	16.26	191942
2019-10-09	16.26	16.35	16.26	16.32	290504
2019-10-10	16.31	16.33	16.21	16.21	180377
2019-10-11	16.17	16.20	16.10	16.13	241071
2019-10-14	16.12	16.20	16.12	16.16	122987
2019-10-15	16.15	16.19	16.11	16.14	154995
2019-10-16	16.13	16.18	16.10	16.15	141313
2019-10-17	16.15	16.16	16.04	16.04	192723
2019-10-18	16.02	16.05	15.91	15.94	290248
2019-10-21	15.91	15.92	15.77	15.82	372616
2019-10-22	15.82	15.90	15.80	15.88	171582
2019-10-23	15.92	15.95	15.78	15.79	277787
2019-10-24	15.80	15.87	15.80	15.82	196392
2019-10-25	15.82	15.84	15.73	15.76	244695
2019-10-28	15.74	15.75	15.55	15.59	438065
2019-10-29	15.60	15.66	15.56	15.66	215126
2019-10-30	15.72	15.95	15.68	15.95	370975
2019-10-31	15.95	16.03	15.95	16.03	260869
2019-11-01	16.03	16.06	15.97	16.00	290351
2019-11-04	15.95	16.03	15.92	16.03	278998
2019-11-05	15.95	16.00	15.92	16.00	246400
2019-11-06	16.00	16.08	16.00	16.08	185582
2019-11-07	16.00	16.19	15.87	15.92	382540
2019-11-08	15.89	15.97	15.89	15.91	133431
2019-11-11	15.91	15.99	15.91	15.95	154287
2019-11-12	15.97	16.04	15.91	15.98	246555
2019-11-13	16.00	16.00	15.92	15.91	245549
2019-11-14	15.93	15.96	15.89	15.96	119391
2019-11-15	15.96	15.98	15.86	15.90	139269
2019-11-18	15.88	15.90	15.83	15.89	251557
2019-11-19	15.91	16.00	15.91	15.95	172257
2019-11-20	16.03	16.06	15.98	16.06	188290
2019-11-21	16.06	16.06	16.00	16.03	137698
2019-11-22	16.00	16.08	16.00	16.04	129313
2019-11-25	16.10	16.15	16.07	16.10	147728
2019-11-26	16.12	16.15	16.08	16.11	144756
2019-11-27	16.10	16.17	16.10	16.14	170587
2019-11-29	16.14	16.19	16.14	16.18	59236
2019-12-02	16.14	16.19	16.10	16.19	274680
2019-12-03	16.20	16.30	16.17	16.23	211278
2019-12-04	16.28	16.32	16.25	16.32	184677
2019-12-05	16.26	16.33	16.25	16.29	192975
2019-12-06	16.29	16.32	16.25	16.28	211751
2019-12-09	16.33	16.33	16.28	16.30	128783
2019-12-10	16.28	16.32	16.27	16.32	233870
2019-12-11	16.32	16.40	16.32	16.34	204871
2019-12-12	16.35	16.37	16.25	16.25	219863
2019-12-13	16.25	16.29	16.23	16.26	246516
2019-12-16	16.26	16.30	16.18	16.30	332227
2019-12-17	16.27	16.39	16.25	16.33	289430
2019-12-18	16.35	16.39	16.35	16.37	129160
2019-12-19	16.38	16.38	16.31	16.31	157144
2019-12-20	16.36	16.37	16.26	16.26	177453
2019-12-23	16.29	16.35	16.29	16.31	120625
2019-12-24	16.34	16.38	16.32	16.32	163124
2019-12-26	16.36	16.39	16.29	16.29	145747
2019-12-27	16.33	16.37	16.30	16.34	171498
2019-12-30	16.30	16.36	16.29	16.35	220425
2019-12-31	16.37	16.40	16.35	16.37	223086
2020-01-02	16.42	16.43	16.22	16.28	324798
2020-01-03	16.31	16.37	16.29	16.34	205462
2020-01-06	16.33	16.36	16.26	16.30	205185
2020-01-07	16.30	16.33	16.28	16.28	222108
2020-01-08	16.28	16.34	16.26	16.26	280331
2020-01-09	16.26	16.31	16.25	16.26	279157
2020-01-10	16.26	16.29	16.24	16.24	197613
2020-01-13	16.25	16.28	16.24	16.19	194407
2020-01-14	16.23	16.25	16.20	16.22	169195
2020-01-15	16.26	16.26	16.20	16.22	275104
2020-01-16	16.21	16.28	16.21	16.25	179003
2020-01-17	16.24	16.32	16.23	16.31	136054
2020-01-21	16.31	16.37	16.30	16.33	238620
2020-01-22	16.35	16.38	16.28	16.32	249081
2020-01-23	16.33	16.39	16.30	16.39	120392
2020-01-24	16.40	16.40	16.34	16.37	147262
2020-01-27	16.39	16.42	16.36	16.36	182978
2020-01-28	16.36	16.39	16.36	16.37	120224
2020-01-29	16.40	16.42	16.37	16.38	139227
2020-01-30	16.42	16.45	16.40	16.42	262755
2020-01-31	16.43	16.47	16.41	16.46	219013
2020-02-03	16.46	16.47	16.41	16.45	227330
2020-02-04	16.41	16.42	16.38	16.39	274452
2020-02-05	16.40	16.45	16.40	16.41	123250
2020-02-06	16.41	16.44	16.39	16.39	168374
2020-02-07	16.41	16.48	16.41	16.48	242510
2020-02-10	16.50	16.52	16.47	16.52	208302
2020-02-11	16.54	16.59	16.50	16.59	291290
2020-02-12	16.59	16.64	16.59	16.55	193733
2020-02-13	16.56	16.62	16.56	16.60	247190
2020-02-14	16.58	16.61	16.51	16.52	149289
2020-02-18	16.52	16.57	16.52	16.56	217316
2020-02-19	16.56	16.64	16.55	16.63	152173
2020-02-20	16.63	16.74	16.63	16.72	291464
2020-02-21	16.72	16.77	16.72	16.75	136767
2020-02-24	16.76	16.79	16.71	16.74	267455
2020-02-25	16.75	16.79	16.67	16.70	338975
2020-02-26	16.66	16.71	16.64	16.68	270111
2020-02-27	16.68	16.73	16.54	16.56	413786
2020-02-28	16.40	16.46	16.17	16.29	930717
2020-03-02	16.34	16.61	16.34	16.60	353666
2020-03-03	16.59	16.74	16.59	16.73	336821
2020-03-04	16.75	16.78	16.64	16.71	239757
2020-03-05	16.73	16.74	16.66	16.70	190678
2020-03-06	16.68	16.73	16.65	16.71	491718
2020-03-09	16.60	16.60	16.15	16.36	496983
2020-03-10	16.41	16.42	15.82	16.02	759906
2020-03-11	15.97	15.97	15.20	15.37	1333329
2020-03-12	14.02	14.60	13.57	13.65	1569332
2020-03-13	14.02	14.50	13.80	14.36	893822
2020-03-16	13.65	14.03	13.29	13.82	1010877
2020-03-17	13.90	13.92	13.43	13.66	751347
2020-03-18	13.26	13.31	11.24	11.70	1223566
2020-03-19	11.60	12.42	10.61	12.28	1654209
2020-03-20	12.23	13.17	12.20	12.52	805891
2020-03-23	12.50	12.51	11.41	11.74	982226
2020-03-24	12.06	12.29	11.93	12.21	1128205
2020-03-25	12.11	13.53	12.07	13.28	867542
2020-03-26	13.45	14.28	13.45	13.99	515943
2020-03-27	13.84	14.24	13.65	13.88	837743
2020-03-30	13.86	14.38	13.85	14.24	658906
2020-03-31	14.03	14.34	14.02	14.07	709582
2020-04-01	14.00	14.00	13.35	13.53	690613
2020-04-02	13.47	13.52	13.19	13.31	437053
2020-04-03	13.36	13.36	12.84	13.05	524307
2020-04-06	13.17	13.36	13.17	13.20	604367
2020-04-07	13.40	13.57	13.34	13.37	439081
2020-04-08	13.43	13.66	13.40	13.63	437659
2020-04-09	13.79	14.13	13.78	14.07	545179
2020-04-13	14.12	14.17	13.77	13.89	491608
2020-04-14	14.05	14.17	14.00	14.10	439954
2020-04-15	14.02	14.07	13.93	14.00	221587
2020-04-16	14.14	14.14	13.98	14.04	445434
2020-04-17	14.15	14.18	14.01	14.18	440665
2020-04-20	14.13	14.15	13.97	14.01	316533
2020-04-21	13.94	14.00	13.74	13.74	360731
2020-04-22	13.80	13.88	13.74	13.79	334750
2020-04-23	13.75	13.79	13.49	13.56	524583
2020-04-24	13.56	13.58	13.30	13.47	502229
2020-04-27	13.39	13.39	13.06	13.09	879915
2020-04-28	13.17	13.24	13.04	13.13	459985
2020-04-29	13.17	13.37	13.06	13.17	833425
2020-04-30	13.10	13.19	13.05	13.14	411414
2020-05-01	13.11	13.26	13.10	13.23	446829
2020-05-04	13.22	13.37	13.13	13.32	208802
2020-05-05	13.42	13.55	13.38	13.48	230629
2020-05-06	13.42	13.54	13.41	13.49	215627
2020-05-07	13.56	13.65	13.53	13.64	164829
2020-05-08	13.65	13.70	13.60	13.65	264812
2020-05-11	13.65	13.75	13.65	13.69	345387
2020-05-12	13.73	13.77	13.67	13.68	280680
2020-05-13	13.73	13.73	13.54	13.55	380309
2020-05-14	13.50	13.52	13.37	13.38	468859
2020-05-15	13.37	13.48	13.37	13.48	194891
2020-05-18	13.53	13.56	13.48	13.55	247181
2020-05-19	13.54	13.58	13.53	13.56	153813
2020-05-20	13.62	13.68	13.60	13.64	465211
2020-05-21	13.72	13.74	13.67	13.74	174420
2020-05-22	13.77	13.86	13.75	13.82	227222
2020-05-26	13.88	14.00	13.87	13.93	283728
2020-05-27	14.01	14.02	13.87	13.90	528586
2020-05-28	13.97	14.06	13.94	14.04	331062
2020-05-29	14.04	14.22	14.04	14.18	363510
2020-06-01	14.31	14.45	14.27	14.43	519330
2020-06-02	14.44	14.52	14.44	14.47	319725
2020-06-03	14.51	14.54	14.44	14.47	328354
2020-06-04	14.47	14.56	14.43	14.48	326215
2020-06-05	14.58	14.62	14.51	14.60	312769
2020-06-08	14.60	14.75	14.58	14.74	273125
2020-06-09	14.71	14.73	14.66	14.73	216439
2020-06-10	14.83	14.83	14.70	14.78	185392
2020-06-11	14.71	14.73	14.55	14.54	352434
2020-06-12	14.61	14.69	14.57	14.69	218158
2020-06-15	14.63	14.76	14.60	14.74	243946
2020-06-16	14.83	14.83	14.73	14.73	172526
2020-06-17	14.79	14.84	14.71	14.72	131889
2020-06-18	14.70	14.76	14.70	14.73	75555
2020-06-19	14.77	14.79	14.69	14.72	122154
2020-06-22	14.65	14.76	14.63	14.75	168546
2020-06-23	14.79	14.86	14.74	14.78	244510
2020-06-24	14.83	14.87	14.76	14.87	268638
2020-06-25	14.90	14.93	14.84	14.85	189642
2020-06-26	14.89	14.91	14.75	14.77	180807
2020-06-29	14.77	14.85	14.75	14.75	196970
2020-06-30	14.76	14.80	14.76	14.76	123800
2020-07-01	14.88	14.88	14.80	14.83	199617
2020-07-02	14.86	14.89	14.77	14.78	247137
2020-07-06	14.80	14.90	14.72	14.79	304440
2020-07-07	14.83	14.95	14.80	14.95	156256
2020-07-08	15.00	15.11	14.97	15.06	237431
2020-07-09	15.04	15.11	15.04	15.07	166370
2020-07-10	15.04	15.18	15.04	15.17	222198
2020-07-13	15.19	15.26	15.13	15.10	174370
2020-07-14	15.05	15.12	15.00	15.06	214824
2020-07-15	15.06	15.18	15.03	15.05	153747
2020-07-16	15.05	15.10	15.04	15.07	154407
2020-07-17	15.10	15.16	15.07	15.10	160893
2020-07-20	15.14	15.14	15.08	15.09	111137
2020-07-21	15.14	15.18	15.11	15.18	179391
2020-07-22	15.18	15.18	15.10	15.13	108717
2020-07-23	15.17	15.17	15.08	15.11	144806
2020-07-24	15.12	15.14	15.07	15.14	128468
2020-07-27	15.13	15.15	15.07	15.10	217548
2020-07-28	15.08	15.13	15.08	15.12	223779
2020-07-29	15.14	15.18	15.13	15.17	184977
2020-07-30	15.19	15.23	15.14	15.23	173520
2020-07-31	15.25	15.28	15.23	15.28	128762
2020-08-03	15.37	15.45	15.34	15.42	287321
2020-08-04	15.46	15.49	15.42	15.46	226128
2020-08-05	15.45	15.57	15.45	15.49	224165
2020-08-06	15.53	15.56	15.50	15.51	171781
2020-08-07	15.52	15.57	15.52	15.52	142965
2020-08-10	15.56	15.58	15.49	15.54	266819
2020-08-11	15.58	15.59	15.49	15.51	251284
2020-08-12	15.50	15.55	15.44	15.49	313660
2020-08-13	15.47	15.50	15.40	15.42	273191
2020-08-14	15.40	15.43	15.36	15.38	113418
2020-08-17	15.37	15.38	15.27	15.30	243836
2020-08-18	15.25	15.31	15.22	15.25	234696
2020-08-19	15.25	15.29	15.18	15.18	232526
2020-08-20	15.22	15.22	15.08	15.12	216166
2020-08-21	15.08	15.13	15.00	15.02	293650
2020-08-24	15.05	15.11	14.93	14.98	251699
2020-08-25	14.93	14.95	14.85	14.89	309428
2020-08-26	14.89	14.89	14.75	14.80	445588
2020-08-27	14.82	14.82	14.69	14.72	335931
2020-08-28	14.75	14.82	14.72	14.78	470151
2020-08-31	14.87	14.96	14.83	14.86	218875
2020-09-01	14.92	14.94	14.85	14.94	467316
2020-09-02	15.00	15.02	14.95	14.99	264106
2020-09-03	14.99	15.04	14.81	14.82	683516
2020-09-04	14.83	14.87	14.68	14.76	391498
2020-09-08	14.72	14.80	14.67	14.70	339550
2020-09-09	14.72	14.84	14.72	14.77	209223
2020-09-10	14.84	14.93	14.84	14.87	228159
2020-09-11	14.87	14.93	14.87	14.85	202760
2020-09-14	14.89	14.89	14.82	14.83	194345
2020-09-15	14.80	14.89	14.80	14.82	139069
2020-09-16	14.82	14.86	14.79	14.80	154922
2020-09-17	14.74	14.80	14.72	14.74	176250
2020-09-18	14.75	14.78	14.70	14.72	139339
2020-09-21	14.66	14.69	14.61	14.66	214225
2020-09-22	14.68	14.69	14.60	14.63	225410
2020-09-23	14.65	14.67	14.55	14.56	219741
2020-09-24	14.44	14.57	14.33	14.55	508663
2020-09-25	14.55	14.59	14.51	14.57	179557
2020-09-28	14.64	14.68	14.60	14.64	195648
2020-09-29	14.67	14.71	14.64	14.70	243926
2020-09-30	14.71	14.72	14.65	14.69	246897
2020-10-01	14.77	14.77	14.73	14.75	215746
2020-10-02	14.74	14.79	14.74	14.78	184881
2020-10-05	14.78	14.79	14.68	14.74	370236
2020-10-06	14.73	14.79	14.72	14.76	187997
2020-10-07	14.77	14.85	14.77	14.78	137772
2020-10-08	14.80	14.84	14.78	14.84	171355
2020-10-09	14.87	14.96	14.83	14.91	193422
2020-10-12	14.94	14.96	14.85	14.91	183494
2020-10-13	14.87	14.96	14.87	14.86	153095
2020-10-14	14.87	14.89	14.83	14.86	131486
2020-10-15	14.85	14.89	14.80	14.81	128183
2020-10-16	14.84	14.84	14.70	14.73	201114
2020-10-19	14.75	14.81	14.72	14.81	174305
2020-10-20	14.78	14.86	14.74	14.78	146560
2020-10-21	14.80	14.82	14.73	14.78	126419
2020-10-22	14.78	14.78	14.73	14.76	115171
2020-10-23	14.78	14.81	14.70	14.71	153517
2020-10-26	14.71	14.77	14.62	14.67	345850
2020-10-27	14.72	14.76	14.64	14.75	192198
2020-10-28	14.66	14.70	14.63	14.67	292806
2020-10-29	14.65	14.72	14.64	14.71	277314
2020-10-30	14.70	14.74	14.64	14.74	153178
2020-11-02	14.78	14.82	14.72	14.81	233112
2020-11-03	14.81	14.88	14.80	14.83	146317
2020-11-04	14.94	15.06	14.93	15.03	268755
2020-11-05	15.11	15.23	15.07	15.21	249441
2020-11-06	15.23	15.35	15.18	15.35	229320
2020-11-09	15.46	15.46	15.23	15.30	419955
2020-11-10	15.29	15.33	15.25	15.28	198982
2020-11-11	15.30	15.35	15.26	15.26	157733
2020-11-12	15.30	15.30	15.24	15.27	195473
2020-11-13	15.28	15.31	15.26	15.27	103532
2020-11-16	15.27	15.35	15.22	15.25	282971
2020-11-17	15.24	15.33	15.24	15.29	158621
2020-11-18	15.31	15.37	15.30	15.30	173226
2020-11-19	15.30	15.39	15.22	15.26	296001
2020-11-20	15.26	15.30	15.26	15.30	154453
2020-11-23	15.30	15.38	15.30	15.36	192961
2020-11-24	15.39	15.43	15.35	15.37	231557
2020-11-25	15.42	15.47	15.39	15.43	225200
2020-11-27	15.48	15.62	15.46	15.62	164257
2020-11-30	15.62	15.62	15.54	15.58	184814
2020-12-01	15.67	15.74	15.65	15.70	259363
2020-12-02	15.72	15.80	15.68	15.76	239981
2020-12-03	15.84	15.84	15.78	15.80	233889
2020-12-04	15.78	15.89	15.78	15.87	230250
2020-12-07	15.88	15.95	15.82	15.88	188438
2020-12-08	15.92	15.97	15.86	15.97	237394
2020-12-09	15.99	16.00	15.87	15.94	268775
2020-12-10	15.94	15.95	15.92	15.94	150518
2020-12-11	15.96	16.02	15.93	15.93	293623
2020-12-14	15.98	15.98	15.76	15.79	233711
2020-12-15	15.78	15.81	15.75	15.79	233306
2020-12-16	15.80	15.80	15.66	15.68	499685
2020-12-17	15.68	15.73	15.56	15.63	493930
2020-12-18	15.65	15.77	15.64	15.73	193535
2020-12-21	15.70	15.81	15.68	15.79	233006
2020-12-22	15.83	15.86	15.78	15.83	158957
2020-12-23	15.88	15.91	15.75	15.78	243145
2020-12-24	15.84	15.84	15.76	15.81	100980
2020-12-28	15.78	15.80	15.70	15.73	226922
2020-12-29	15.75	15.91	15.73	15.91	201351
2020-12-30	15.88	15.95	15.88	15.92	114847
2020-12-31	15.99	16.14	15.96	16.12	226763
2021-01-04	16.15	16.18	15.96	15.97	226885
2021-01-05	15.99	16.03	15.92	15.99	155240
2021-01-06	15.99	16.00	15.87	15.96	268437
2021-01-07	15.93	15.97	15.88	15.93	159421
2021-01-08	15.97	16.02	15.88	16.01	189601
2021-01-11	16.00	16.02	15.92	15.99	239778
2021-01-12	16.00	16.11	15.98	16.08	189864
2021-01-13	16.12	16.27	16.09	16.06	253975
2021-01-14	16.12	16.13	16.04	16.06	107203
2021-01-15	16.08	16.14	16.04	16.11	143769
2021-01-19	16.16	16.16	16.01	16.05	193096
2021-01-20	16.08	16.16	16.07	16.15	282099
2021-01-21	16.14	16.26	16.10	16.12	146745
2021-01-22	16.12	16.21	16.00	16.02	252173
2021-01-25	16.04	16.12	16.04	16.09	161119
2021-01-26	16.12	16.23	16.10	16.23	148027
2021-01-27	16.19	16.25	16.12	16.14	203581
2021-01-28	16.15	16.30	16.14	16.22	183995
2021-01-29	16.19	16.21	16.16	16.18	144666
2021-02-01	16.28	16.31	16.19	16.31	267603
2021-02-02	16.30	16.35	16.27	16.34	196060
2021-02-03	16.29	16.34	16.27	16.32	172274
2021-02-04	16.30	16.35	16.30	16.31	137049
2021-02-05	16.35	16.42	16.29	16.30	192343
2021-02-08	16.38	16.44	16.35	16.39	194466
2021-02-09	16.45	16.52	16.43	16.49	187566
2021-02-10	16.48	16.59	16.45	16.43	181274
2021-02-11	16.49	16.51	16.40	16.44	182611
2021-02-12	16.44	16.46	16.38	16.41	129944
2021-02-16	16.38	16.38	16.19	16.25	241584
2021-02-17	16.30	16.30	16.21	16.24	121188
2021-02-18	16.20	16.23	16.08	16.11	266656
2021-02-19	16.10	16.10	15.96	16.03	237354
2021-02-22	16.06	16.06	15.76	15.79	354415
2021-02-23	15.70	15.75	15.55	15.65	533684
2021-02-24	15.62	15.92	15.61	15.90	379045
2021-02-25	15.90	15.97	15.66	15.81	374920
2021-02-26	15.87	15.97	15.84	15.96	161787
2021-03-01	16.07	16.17	16.00	16.06	230499
2021-03-02	16.07	16.13	16.06	16.11	203083
2021-03-03	16.09	16.11	16.02	16.06	115344
2021-03-04	16.14	16.14	15.92	16.04	188239
2021-03-05	16.07	16.09	16.02	16.08	113735
2021-03-08	16.09	16.09	15.99	15.99	193313
2021-03-09	16.06	16.18	16.00	16.02	173021
2021-03-10	16.10	16.18	16.06	16.11	117047
2021-03-11	16.15	16.24	16.14	16.07	140080
2021-03-12	16.04	16.05	15.94	15.98	149063
2021-03-15	15.98	16.04	15.94	16.02	139819
2021-03-16	16.10	16.10	15.99	16.02	145844
2021-03-17	16.02	16.06	15.94	16.05	134125
2021-03-18	15.98	16.00	15.92	15.96	152885
2021-03-19	15.96	16.05	15.87	16.00	121675
2021-03-22	16.08	16.10	16.01	16.02	94211
2021-03-23	16.05	16.09	16.00	16.04	102469
2021-03-24	16.05	16.10	16.04	16.05	63859
2021-03-25	16.09	16.09	16.00	16.04	151650
2021-03-26	16.06	16.16	16.04	16.11	146681
2021-03-29	16.08	16.16	16.07	16.09	130529
2021-03-30	16.13	16.18	16.12	16.12	194202
2021-03-31	16.16	16.20	16.12	16.16	150961
2021-04-01	16.23	16.30	16.22	16.26	189051
2021-04-05	16.25	16.25	16.08	16.16	387379
2021-04-06	16.17	16.26	16.17	16.21	180441
2021-04-07	16.24	16.33	16.23	16.29	203992
2021-04-08	16.35	16.37	16.29	16.30	106696
2021-04-09	16.32	16.37	16.28	16.37	157104
2021-04-12	16.36	16.38	16.29	16.33	165486
2021-04-13	16.35	16.49	16.30	16.41	206936
2021-04-14	16.44	16.48	16.39	16.46	116126
2021-04-15	16.50	16.55	16.44	16.55	107281
2021-04-16	16.55	16.55	16.45	16.54	110573
2021-04-19	16.52	16.55	16.46	16.54	128981
2021-04-20	16.54	16.59	16.49	16.54	172620
2021-04-21	16.52	16.59	16.52	16.55	101081
2021-04-22	16.58	16.60	16.50	16.53	117100
2021-04-23	16.53	16.60	16.53	16.58	150565
2021-04-26	16.60	16.63	16.59	16.61	160766
2021-04-27	16.65	16.66	16.55	16.57	181173
2021-04-28	16.61	16.62	16.54	16.61	154502
2021-04-29	16.58	16.62	16.52	16.55	208997
2021-04-30	16.58	16.62	16.51	16.56	230377
2021-05-03	16.63	16.65	16.59	16.63	201340
2021-05-04	16.66	16.74	16.60	16.73	233281
2021-05-05	16.75	16.77	16.72	16.75	75485
2021-05-06	16.75	16.75	16.72	16.74	154291
2021-05-07	16.75	16.94	16.74	16.88	236971
2021-05-10	16.93	16.96	16.81	16.84	171920
2021-05-11	16.86	16.90	16.81	16.90	188036
2021-05-12	16.89	16.90	16.72	16.72	298518
2021-05-13	16.69	16.74	16.64	16.67	180959
2021-05-14	16.74	16.74	16.69	16.72	155893
2021-05-17	16.77	16.80	16.67	16.67	127010
2021-05-18	16.72	16.73	16.53	16.58	178348
2021-05-19	16.60	16.64	16.54	16.61	143083
2021-05-20	16.68	16.70	16.63	16.68	138262
2021-05-21	16.71	16.78	16.71	16.74	95950
2021-05-24	16.82	16.88	16.74	16.80	117789
2021-05-25	16.80	16.86	16.79	16.79	142113
2021-05-26	16.80	16.80	16.78	16.80	135460
2021-05-27	16.80	16.80	16.78	16.80	113124
2021-05-28	16.80	16.90	16.78	16.90	132751
2021-06-01	16.97	17.02	16.92	16.98	204888
2021-06-02	16.98	17.00	16.96	16.98	140567
2021-06-03	16.99	17.00	16.99	17.00	150749
2021-06-04	17.00	17.03	16.99	17.02	102260
2021-06-07	17.02	17.04	16.96	16.97	99488
2021-06-08	17.01	17.01	16.92	16.97	94595
2021-06-09	17.00	17.03	16.96	17.03	91964
2021-06-10	17.08	17.14	17.06	17.07	151926
2021-06-11	17.06	17.20	17.06	17.03	190688
2021-06-14	17.11	17.14	17.05	17.07	163675
2021-06-15	17.07	17.15	17.00	17.03	186271
2021-06-16	17.07	17.13	16.88	16.89	178060
2021-06-17	16.90	16.95	16.88	16.94	146461
2021-06-18	16.97	17.06	16.95	17.05	102120
2021-06-21	17.04	17.15	17.02	17.14	130983
2021-06-22	17.15	17.17	17.10	17.11	111109
2021-06-23	17.14	17.23	17.10	17.19	107130
2021-06-24	17.21	17.22	17.11	17.13	133471
2021-06-25	17.12	17.16	17.10	17.14	90839
2021-06-28	17.14	17.19	17.14	17.18	76972
2021-06-29	17.20	17.20	17.15	17.20	135065
2021-06-30	17.20	17.40	17.18	17.21	263906
2021-07-01	17.31	17.34	17.21	17.25	226944
2021-07-02	17.32	17.36	17.28	17.34	95502
2021-07-06	17.34	17.45	17.27	17.36	148234
2021-07-07	17.38	17.39	17.28	17.36	160735
2021-07-08	17.36	17.47	17.36	17.47	121338
2021-07-09	17.47	17.49	17.44	17.44	133477
2021-07-12	17.50	17.56	17.45	17.51	128722
2021-07-13	17.57	17.58	17.50	17.46	116192
2021-07-14	17.50	17.52	17.47	17.51	57481
2021-07-15	17.50	17.50	17.26	17.35	138529
2021-07-16	17.39	17.39	17.18	17.23	168706
2021-07-19	17.23	17.26	17.02	17.03	161736
2021-07-20	17.08	17.18	17.04	17.17	196556
2021-07-21	17.16	17.18	17.03	17.05	227016
2021-07-22	17.05	17.09	17.04	17.06	176404
2021-07-23	17.09	17.19	17.05	17.19	119544
2021-07-26	17.28	17.37	17.28	17.37	156818
2021-07-27	17.43	17.48	17.36	17.42	141662
2021-07-28	17.44	17.54	17.35	17.49	104159
2021-07-29	17.54	17.59	17.46	17.50	185460
2021-07-30	17.53	17.55	17.41	17.49	101291
2021-08-02	17.50	17.52	17.44	17.44	150123
2021-08-03	17.46	17.50	17.46	17.50	106067
2021-08-04	17.53	17.54	17.33	17.37	124551
2021-08-05	17.41	17.41	17.27	17.30	172067
2021-08-06	17.34	17.39	17.20	17.37	100231
2021-08-09	17.43	17.45	17.36	17.44	126243
2021-08-10	17.50	17.51	17.37	17.43	129864
2021-08-11	17.48	17.49	17.40	17.37	128231
2021-08-12	17.37	17.41	17.29	17.33	125904
2021-08-13	17.36	17.36	17.26	17.31	154451
2021-08-16	17.36	17.36	17.27	17.29	113685
2021-08-17	17.32	17.32	17.26	17.30	125117
2021-08-18	17.33	17.39	17.30	17.37	76017
2021-08-19	17.39	17.40	17.31	17.31	75252
2021-08-20	17.32	17.36	17.32	17.33	63438
2021-08-23	17.36	17.39	17.32	17.39	114743
2021-08-24	17.44	17.48	17.32	17.41	230947
2021-08-25	17.44	17.48	17.37	17.40	116956
2021-08-26	17.43	17.45	17.38	17.45	103884
2021-08-27	17.43	17.46	17.39	17.43	100847
2021-08-30	17.44	17.46	17.42	17.43	102343
2021-08-31	17.43	17.45	17.37	17.39	106731
2021-09-01	17.46	17.46	17.41	17.43	126983
2021-09-02	17.42	17.44	17.32	17.35	240814
2021-09-03	17.36	17.37	17.27	17.28	121906
2021-09-07	17.27	17.29	17.22	17.22	166641
2021-09-08	17.26	17.30	17.18	17.25	112297
2021-09-09	17.30	17.37	17.19	17.24	114515
2021-09-10	17.31	17.33	17.21	17.28	118489
2021-09-13	17.31	17.34	17.25	17.23	96207
2021-09-14	17.26	17.28	17.23	17.26	104675
2021-09-15	17.29	17.39	17.29	17.37	108354
2021-09-16	17.38	17.38	17.32	17.38	94325
2021-09-17	17.36	17.38	17.33	17.36	105927
2021-09-20	17.35	17.38	17.20	17.23	152329
2021-09-21	17.24	17.30	17.24	17.29	61415
2021-09-22	17.25	17.28	17.23	17.23	89041
2021-09-23	17.26	17.27	17.16	17.19	221596
2021-09-24	17.16	17.18	17.01	17.07	143588
2021-09-27	17.03	17.08	16.97	17.04	231521
2021-09-28	16.95	16.96	16.70	16.73	339560
2021-09-29	16.80	16.87	16.76	16.77	142867
2021-09-30	16.80	16.84	16.69	16.72	176295
2021-10-01	16.85	16.85	16.56	16.64	224701
2021-10-04	16.67	16.69	16.48	16.49	173001
2021-10-05	16.47	16.55	16.39	16.43	276794
2021-10-06	16.45	16.51	16.42	16.48	143801
2021-10-07	16.48	16.55	16.39	16.41	246189
2021-10-08	16.45	16.48	16.38	16.45	123627
2021-10-11	16.48	16.48	16.38	16.42	111391
2021-10-12	16.48	16.55	16.45	16.55	143748
2021-10-13	16.60	16.72	16.57	16.65	152222
2021-10-14	16.73	16.77	16.63	16.63	153859
2021-10-15	16.62	16.70	16.58	16.65	129456
2021-10-18	16.65	16.68	16.53	16.59	113323
2021-10-19	16.59	16.62	16.42	16.43	207739
2021-10-20	16.47	16.52	16.44	16.48	135242
2021-10-21	16.45	16.52	16.35	16.38	207479
2021-10-22	16.46	16.60	16.40	16.58	220493
2021-10-25	16.54	16.71	16.48	16.49	141708
2021-10-26	16.56	16.57	16.43	16.51	167537
2021-10-27	16.53	16.57	16.43	16.46	163074
2021-10-28	16.50	16.53	16.44	16.51	117389
2021-10-29	16.51	16.73	16.50	16.73	113544
2021-11-01	16.76	17.00	16.72	16.92	251119
2021-11-02	16.98	17.04	16.95	17.03	154308
2021-11-03	17.04	17.09	16.99	17.02	148857
2021-11-04	17.04	17.11	17.03	17.08	88721
2021-11-05	17.15	17.25	17.15	17.22	124430
2021-11-08	17.25	17.48	17.23	17.27	179343
2021-11-09	17.32	17.42	17.31	17.39	119460
2021-11-10	17.30	17.48	16.90	17.30	194607
2021-11-11	17.34	17.37	17.32	17.27	63423
2021-11-12	17.25	17.32	17.24	17.25	202785
2021-11-15	17.31	17.31	17.14	17.17	126443
2021-11-16	17.20	17.27	17.13	17.13	93798
2021-11-17	17.14	17.21	17.11	17.20	101310
2021-11-18	17.19	17.24	17.16	17.18	143341
2021-11-19	17.20	17.26	17.15	17.16	137003
2021-11-22	17.18	17.24	17.15	17.15	109147
2021-11-23	17.16	17.17	17.04	17.05	142318
2021-11-24	17.06	17.07	17.00	17.05	101680
2021-11-26	17.03	17.05	16.95	17.01	69439
2021-11-29	17.09	17.18	17.02	17.17	94645
2021-11-30	17.17	17.25	17.14	17.19	66119
2021-12-01	17.26	17.28	17.16	17.17	160925
2021-12-02	17.15	17.19	17.12	17.15	117776
2021-12-03	17.16	17.17	17.00	17.03	134905
2021-12-06	17.04	17.04	16.94	17.02	117265
2021-12-07	17.12	17.23	17.03	17.12	122387
2021-12-08	17.21	17.21	17.14	17.19	96497
2021-12-09	17.21	17.25	17.12	17.17	80796
2021-12-10	17.21	17.21	17.11	17.15	110677
2021-12-13	17.15	17.22	17.05	17.06	104736
2021-12-14	17.04	17.06	16.99	17.05	71858
2021-12-15	17.10	17.12	16.95	16.97	112689
2021-12-16	16.95	16.96	16.91	16.94	185205
2021-12-17	16.95	16.98	16.94	16.98	119586
2021-12-20	16.95	16.96	16.81	16.86	183864
2021-12-21	16.89	16.90	16.81	16.83	100746
2021-12-22	16.86	17.09	16.86	17.09	116760
2021-12-23	17.11	17.14	16.97	17.08	102613
2021-12-27	17.10	17.13	17.04	17.06	89860
2021-12-28	17.06	17.11	17.05	17.06	98090
2021-12-29	17.09	17.11	17.05	17.11	101850
2021-12-30	17.10	17.13	17.02	17.03	135007
2021-12-31	17.08	17.12	17.04	17.10	153007
2022-01-03	17.11	17.16	17.01	17.08	179916
2022-01-04	17.05	17.05	16.93	17.04	119807
2022-01-05	17.03	17.03	16.75	16.75	308085
2022-01-06	16.78	16.82	16.62	16.69	200988
2022-01-07	16.65	16.68	16.60	16.68	148639
2022-01-10	16.63	16.72	16.57	16.57	141905
2022-01-11	16.60	16.65	16.50	16.50	183499
2022-01-12	16.52	16.61	16.51	16.54	134343
2022-01-13	16.54	16.54	16.47	16.50	120540
2022-01-14	16.43	16.58	16.31	16.32	262698
2022-01-18	16.18	16.24	15.85	15.90	523599
2022-01-19	15.85	15.98	15.73	15.88	475563
2022-01-20	15.96	16.12	15.65	15.68	485020
2022-01-21	15.71	15.86	15.50	15.61	359557
2022-01-24	15.36	15.81	15.26	15.77	582288
2022-01-25	15.69	16.33	15.66	16.08	1345553
2022-01-26	16.10	16.17	15.95	15.97	297091
2022-01-27	16.05	16.14	15.91	15.93	276019
2022-01-28	15.83	16.02	15.82	15.95	379739
2022-01-31	15.95	16.22	15.91	16.10	228910
2022-02-01	16.20	16.23	16.09	16.11	246664
2022-02-02	16.11	16.36	16.10	16.17	285156
2022-02-03	16.10	16.15	15.94	15.97	198207
2022-02-04	15.93	15.95	15.62	15.63	453908
2022-02-07	15.69	15.83	15.60	15.80	232283
2022-02-08	15.78	15.80	15.66	15.69	172351
2022-02-09	15.78	15.78	15.65	15.67	133830
2022-02-10	15.65	15.74	15.50	15.54	167205
2022-02-11	15.55	15.55	15.30	15.26	323118
2022-02-14	15.25	15.28	14.85	14.94	565578
2022-02-15	14.96	14.98	14.73	14.74	610792
2022-02-16	14.77	15.05	14.61	15.00	908488
2022-02-17	15.00	15.41	15.00	15.21	434120
2022-02-18	15.24	15.24	15.09	15.14	355432
2022-02-22	15.14	15.20	14.85	14.86	327227
2022-02-23	14.92	14.95	14.82	14.86	235893
2022-02-24	14.74	15.02	14.72	15.02	365974
2022-02-25	15.03	15.20	15.02	15.16	211788
2022-02-28	15.16	15.44	15.14	15.43	235426
2022-03-01	15.47	15.77	15.41	15.63	280966
2022-03-02	15.61	15.63	15.49	15.54	183905
2022-03-03	15.58	15.67	15.50	15.63	127547
2022-03-04	15.60	15.62	15.50	15.53	87143
2022-03-07	15.53	15.56	15.30	15.34	130801
2022-03-08	15.25	15.35	15.13	15.30	186594
2022-03-09	15.32	15.35	15.21	15.29	95979
2022-03-10	15.24	15.30	14.91	14.96	237387
2022-03-11	14.95	15.00	14.75	14.70	226709
2022-03-14	14.68	14.69	14.51	14.58	287523
2022-03-15	14.57	14.71	14.34	14.37	373094
2022-03-16	14.34	14.43	14.12	14.36	526544
2022-03-17	14.31	14.59	14.28	14.48	399826
2022-03-18	14.48	14.81	14.48	14.74	247277
2022-03-21	14.70	14.72	14.46	14.56	206702
2022-03-22	14.55	14.56	14.34	14.37	284032
2022-03-23	14.37	14.52	14.31	14.47	207877
2022-03-24	14.41	14.45	14.34	14.34	210157
2022-03-25	14.31	14.34	14.00	14.11	666908
2022-03-28	14.09	14.12	13.75	13.80	949732
2022-03-29	13.80	14.13	13.71	14.07	1529937
2022-03-30	14.10	14.43	14.07	14.40	693515
2022-03-31	14.40	14.69	14.34	14.61	511679
2022-04-01	14.63	14.69	14.48	14.54	416862
2022-04-04	14.44	14.54	14.32	14.37	276527
2022-04-05	14.34	14.39	14.05	14.11	715088
2022-04-06	14.03	14.15	13.96	14.03	532861
2022-04-07	14.05	14.09	13.93	13.94	312490
2022-04-08	13.91	13.91	13.81	13.84	423687
2022-04-11	13.80	13.81	13.60	13.63	381449
2022-04-12	13.71	13.77	13.50	13.48	581962
2022-04-13	13.50	13.58	13.38	13.45	623812
2022-04-14	13.41	13.45	13.27	13.33	476515
2022-04-18	13.30	13.36	13.23	13.32	972490
2022-04-19	13.30	13.38	13.25	13.28	685394
2022-04-20	13.33	13.42	13.30	13.40	588547
2022-04-21	13.48	13.48	13.29	13.37	558623
2022-04-22	13.32	13.45	13.26	13.30	323774
2022-04-25	13.29	13.30	13.15	13.25	532038
2022-04-26	13.28	13.31	13.20	13.22	374545
2022-04-27	13.23	13.30	13.10	13.15	396699
2022-04-28	13.17	13.39	13.13	13.37	298755
2022-04-29	13.37	13.39	13.18	13.20	352913
2022-05-02	13.22	13.23	13.11	13.18	303679
2022-05-03	13.20	13.23	13.08	13.13	415839
2022-05-04	13.09	13.19	13.00	13.15	534818
2022-05-05	13.10	13.10	12.95	12.99	350288
2022-05-06	12.95	13.11	12.91	13.07	502113
2022-05-09	13.08	13.10	12.97	13.08	549170
2022-05-10	13.11	13.22	12.95	13.08	391954
2022-05-11	13.04	13.09	12.90	12.85	323352
2022-05-12	12.83	12.93	12.72	12.80	681923
2022-05-13	12.80	12.84	12.55	12.56	433984
2022-05-16	12.53	12.58	12.43	12.49	435377
2022-05-17	12.48	12.49	12.25	12.36	798884
2022-05-18	12.29	12.30	12.18	12.25	937729
2022-05-19	12.15	12.28	12.15	12.24	496377
2022-05-20	12.27	12.40	12.24	12.29	597932
2022-05-23	12.29	12.42	12.24	12.27	717034
2022-05-24	12.32	12.55	12.32	12.50	731790
2022-05-25	12.57	13.02	12.57	12.99	897391
2022-05-26	13.00	13.36	13.00	13.32	1224920
2022-05-27	13.38	13.59	13.38	13.55	669671
2022-05-31	13.52	13.63	13.39	13.61	490825
2022-06-01	13.65	13.73	13.58	13.71	321382
2022-06-02	13.59	13.79	13.59	13.77	393778
2022-06-03	13.71	13.71	13.47	13.47	345591
2022-06-06	13.45	13.50	13.33	13.34	225241
2022-06-07	13.30	13.47	13.30	13.37	228872
2022-06-08	13.34	13.38	13.22	13.22	465699
2022-06-09	13.15	13.22	12.99	13.03	438812
2022-06-10	12.97	12.97	12.86	12.92	876267
2022-06-13	12.68	12.74	12.45	12.48	983871
2022-06-14	12.45	12.52	12.28	12.24	494965
2022-06-15	12.33	12.37	12.05	12.24	761352
2022-06-16	12.09	12.11	11.93	12.00	759250
2022-06-17	12.05	12.14	11.96	12.03	603235
2022-06-21	12.05	12.13	11.97	11.99	643350
2022-06-22	12.04	12.13	12.02	12.09	820376
2022-06-23	12.18	12.24	12.13	12.18	912307
2022-06-24	12.22	12.29	12.12	12.27	616558
2022-06-27	12.25	12.30	12.21	12.24	827262
2022-06-28	12.28	12.31	12.22	12.25	494155
2022-06-29	12.30	12.54	12.27	12.47	727730
2022-06-30	12.51	12.66	12.39	12.56	951852
2022-07-01	12.69	12.80	12.62	12.66	425308
2022-07-05	12.73	12.81	12.56	12.79	1163215
2022-07-06	12.81	12.92	12.80	12.87	759808
2022-07-07	12.86	13.00	12.82	12.92	532621
2022-07-08	12.92	13.02	12.89	12.99	267049
2022-07-11	13.05	13.26	13.03	13.05	508530
2022-07-12	13.08	13.20	13.01	13.09	498090
2022-07-13	12.97	13.15	12.97	13.06	652264
2022-07-14	13.01	13.10	12.89	13.05	675528
2022-07-15	13.11	13.12	12.95	13.04	762937
2022-07-18	13.01	13.05	12.88	12.89	476558
2022-07-19	12.95	12.99	12.85	12.90	421995
2022-07-20	12.93	12.97	12.85	12.89	429284
2022-07-21	12.93	12.94	12.82	12.91	618120
2022-07-22	12.92	13.01	12.90	12.96	714763
2022-07-25	12.92	12.97	12.87	12.93	425109
2022-07-26	12.94	13.05	12.94	13.00	432045
2022-07-27	13.00	13.14	13.00	13.07	688615
2022-07-28	13.08	13.28	13.08	13.23	861311
2022-07-29	13.24	13.47	13.23	13.47	496927
2022-08-01	13.50	13.68	13.46	13.53	771371
2022-08-02	13.53	13.66	13.53	13.57	407248
2022-08-03	13.63	13.67	13.59	13.66	268129
2022-08-04	13.71	13.72	13.61	13.68	232971
2022-08-05	13.61	13.66	13.50	13.51	281719
2022-08-08	13.58	13.64	13.52	13.55	248524
2022-08-09	13.58	13.61	13.46	13.57	367939
2022-08-10	13.66	13.81	13.65	13.77	555844
2022-08-11	13.80	13.95	13.78	13.77	346113
2022-08-12	13.80	13.93	13.78	13.88	160603
2022-08-15	13.91	13.92	13.81	13.89	404879
2022-08-16	13.82	13.85	13.73	13.83	263268
2022-08-17	13.78	13.78	13.59	13.60	331950
2022-08-18	13.58	13.72	13.55	13.61	475972
2022-08-19	13.49	13.55	13.33	13.43	332072
2022-08-22	13.38	13.39	13.14	13.20	492340
2022-08-23	13.16	13.34	13.14	13.30	316846
2022-08-24	13.27	13.37	13.22	13.30	297045
2022-08-25	13.32	13.32	13.18	13.32	403618
2022-08-26	13.28	13.39	13.24	13.29	585420
2022-08-29	13.18	13.25	12.90	12.92	785353
2022-08-30	12.91	13.07	12.85	13.04	514088
2022-08-31	13.05	13.11	12.89	12.95	363214
2022-09-01	12.83	12.83	12.36	12.63	1251746
2022-09-02	12.67	12.83	12.63	12.66	325317
2022-09-06	12.64	12.66	12.44	12.48	654457
2022-09-07	12.57	12.72	12.53	12.67	468170
2022-09-08	12.67	12.72	12.53	12.57	301344
2022-09-09	12.57	12.65	12.50	12.54	357293
2022-09-12	12.57	12.65	12.48	12.53	321943
2022-09-13	12.38	12.51	12.35	12.41	334198
2022-09-14	12.43	12.49	12.39	12.43	230103
2022-09-15	12.42	12.43	12.31	12.35	426061
2022-09-16	12.21	12.31	12.11	12.16	508912
2022-09-19	12.12	12.16	12.01	12.08	545375
2022-09-20	12.01	12.12	11.98	12.02	410210
2022-09-21	12.05	12.22	12.05	12.22	462530
2022-09-22	12.16	12.20	12.02	12.02	647016
2022-09-23	11.97	12.00	11.62	11.76	1144582
2022-09-26	11.69	11.72	11.54	11.61	720095
2022-09-27	11.59	11.71	11.57	11.67	650203
2022-09-28	11.75	11.81	11.60	11.67	731747
2022-09-29	11.60	11.62	11.31	11.36	637140
2022-09-30	11.33	11.53	11.30	11.37	925158
2022-10-03	11.46	11.82	11.37	11.63	813760
2022-10-04	11.58	11.78	11.57	11.66	870186
2022-10-05	11.51	11.57	11.45	11.55	625889
2022-10-06	11.48	11.60	11.47	11.57	736943
2022-10-07	11.51	11.60	11.47	11.54	476520
2022-10-10	11.52	11.55	11.42	11.45	263354
2022-10-11	11.47	11.55	11.42	11.49	582310
2022-10-12	11.45	11.54	11.45	11.45	468017
2022-10-13	11.35	11.41	11.25	11.35	701635
2022-10-14	11.36	11.36	11.21	11.24	389193
2022-10-17	11.27	11.31	11.17	11.17	461424
2022-10-18	11.19	11.31	11.17	11.23	829921
2022-10-19	11.17	11.22	11.08	11.11	714521
2022-10-20	11.13	11.13	11.07	11.10	677653
2022-10-21	11.04	11.08	10.99	11.02	440975
2022-10-24	11.02	11.04	10.81	10.83	509928
2022-10-25	10.83	10.92	10.80	10.87	927197
2022-10-26	10.88	11.00	10.85	10.90	1463721
2022-10-27	10.88	10.89	10.70	10.74	1769668
2022-10-28	10.69	10.83	10.69	10.82	1115549
2022-10-31	10.86	10.86	10.75	10.83	1346688
2022-11-01	10.93	10.93	10.81	10.86	1077736
2022-11-02	10.82	10.93	10.79	10.85	781996
2022-11-03	10.75	10.90	10.72	10.83	909444
2022-11-04	10.89	11.04	10.86	11.00	987242
2022-11-07	10.99	11.03	10.91	10.95	614725
2022-11-08	10.98	11.04	10.87	10.91	908824
2022-11-09	10.86	10.96	10.82	10.85	1016725
2022-11-10	11.00	11.32	11.00	11.32	1158643
2022-11-11	11.29	11.43	11.26	11.35	711111
2022-11-14	11.37	11.37	11.19	11.19	495686
2022-11-15	11.32	11.50	11.25	11.32	873116
2022-11-16	11.38	11.58	11.38	11.58	1281609
2022-11-17	11.52	11.72	11.50	11.63	1004841
2022-11-18	11.67	11.72	11.54	11.70	711332
2022-11-21	11.74	11.83	11.72	11.79	686080
2022-11-22	11.84	12.01	11.83	11.97	572546
2022-11-23	12.02	12.08	11.97	12.05	545522
2022-11-25	12.00	12.10	12.00	12.06	151344
2022-11-28	12.07	12.12	12.01	12.06	442226
2022-11-29	12.04	12.19	12.00	12.12	589026
2022-11-30	12.12	12.35	12.12	12.35	617156
2022-12-01	12.45	12.46	12.27	12.32	658473
2022-12-02	12.28	12.35	12.24	12.29	458874
2022-12-05	12.20	12.25	12.11	12.13	607946
2022-12-06	12.16	12.22	12.10	12.12	614012
2022-12-07	12.12	12.25	12.12	12.19	706225
2022-12-08	12.16	12.20	12.09	12.11	458962
2022-12-09	12.08	12.13	11.97	12.02	676362
2022-12-12	12.04	12.16	12.02	12.09	839542
2022-12-13	12.25	12.32	12.12	12.12	659763
2022-12-14	12.15	12.19	12.05	12.13	754341
2022-12-15	12.06	12.17	12.00	12.01	955296
2022-12-16	11.99	11.99	11.80	11.93	947944
2022-12-19	11.88	11.92	11.85	11.89	897366
2022-12-20	11.80	11.86	11.78	11.84	799207
2022-12-21	11.82	11.85	11.78	11.80	968524
2022-12-22	11.80	11.85	11.77	11.80	784389
2022-12-23	11.89	12.03	11.85	12.01	1814045
2022-12-27	11.98	12.05	11.88	11.89	1636410
2022-12-28	11.93	12.03	11.90	11.95	1370410
2022-12-29	12.00	12.08	11.91	12.01	994961
2022-12-30	12.01	12.10	11.93	12.08	1225362
2023-01-03	12.21	12.28	12.16	12.28	426540
2023-01-04	12.22	12.26	12.14	12.26	443917
2023-01-05	12.20	12.21	11.97	12.03	741116
2023-01-06	12.10	12.18	11.95	12.03	852670
2023-01-09	12.10	12.15	12.05	12.07	430813
2023-01-10	12.06	12.13	11.97	11.99	544307
2023-01-11	12.03	12.07	11.98	11.98	474253
2023-01-12	12.05	12.15	12.00	12.15	681972
2023-01-13	12.13	12.24	12.02	12.08	842492
2023-01-17	12.05	12.12	12.04	12.08	662287
2023-01-18	12.17	12.31	12.15	12.27	408566
2023-01-19	12.27	12.38	12.24	12.33	368092
2023-01-20	12.37	12.50	12.35	12.50	423919
2023-01-23	12.50	12.56	12.48	12.51	433785
2023-01-24	12.51	12.63	12.36	12.55	284532
2023-01-25	12.49	12.52	12.46	12.50	632052
2023-01-26	12.47	12.52	12.35	12.35	771774
2023-01-27	12.33	12.37	12.27	12.36	599541
2023-01-30	12.35	12.38	12.28	12.37	717032
2023-01-31	12.37	12.49	12.35	12.46	360938
2023-02-01	12.51	12.53	12.43	12.47	331555
2023-02-02	12.55	12.63	12.53	12.56	510347
2023-02-03	12.50	12.52	12.45	12.50	339994
2023-02-06	12.41	12.44	12.28	12.28	530111
2023-02-07	12.31	12.48	12.30	12.42	395905
2023-02-08	12.45	12.47	12.34	12.35	522269
2023-02-09	12.42	12.42	12.25	12.25	373120
2023-02-10	12.33	12.36	12.27	12.35	381670
2023-02-13	12.35	12.40	12.28	12.30	237151
2023-02-14	12.25	12.28	12.18	12.20	272061
2023-02-15	12.20	12.24	12.14	12.15	225865
2023-02-16	12.02	12.06	11.90	11.91	768313
2023-02-17	11.90	11.91	11.81	11.87	693866
2023-02-21	11.81	11.84	11.70	11.74	622342
2023-02-22	11.73	11.78	11.71	11.72	441446
2023-02-23	11.74	11.82	11.72	11.74	535475
2023-02-24	11.68	11.73	11.60	11.60	355362
2023-02-27	11.66	11.72	11.63	11.72	396243
2023-02-28	11.67	11.76	11.67	11.73	456720
2023-03-01	11.73	11.75	11.62	11.63	420006
2023-03-02	11.56	11.57	11.49	11.54	582243
2023-03-03	11.61	11.66	11.50	11.54	727934
2023-03-06	11.58	11.58	11.49	11.49	603101
2023-03-07	11.50	11.53	11.46	11.51	645307
2023-03-08	11.55	11.58	11.49	11.58	663831
2023-03-09	11.61	11.64	11.57	11.61	676038
2023-03-10	11.69	11.74	11.62	11.63	256676
2023-03-13	11.68	11.78	11.63	11.74	752139
2023-03-14	11.68	11.81	11.68	11.72	392881
2023-03-15	11.73	11.77	11.67	11.70	333162
2023-03-16	11.73	11.82	11.71	11.75	258521
2023-03-17	11.76	11.78	11.75	11.75	247443
2023-03-20	11.74	11.78	11.66	11.68	275632
2023-03-21	11.73	11.73	11.53	11.60	312485
2023-03-22	11.60	11.70	11.57	11.65	423572
2023-03-23	11.60	11.64	11.45	11.52	1272178
2023-03-24	11.56	11.66	11.53	11.53	428226
2023-03-27	11.58	11.61	11.51	11.54	495055
2023-03-28	11.53	11.62	11.52	11.61	374119
2023-03-29	11.62	11.68	11.59	11.65	521041
2023-03-30	11.71	11.81	11.71	11.81	309523
2023-03-31	11.81	11.95	11.81	11.95	339641
2023-04-03	11.95	11.99	11.85	11.90	539018
2023-04-04	11.87	11.96	11.83	11.85	280542
2023-04-05	11.85	11.95	11.85	11.90	401691
2023-04-06	11.93	11.97	11.87	11.89	391169
2023-04-10	11.95	11.96	11.83	11.85	774932
2023-04-11	11.87	11.96	11.85	11.96	409439
2023-04-12	12.02	12.06	11.97	12.00	619408
2023-04-13	12.02	12.03	11.95	11.97	564414
2023-04-14	11.95	11.98	11.87	11.91	827394
2023-04-17	11.91	11.91	11.78	11.81	597690
2023-04-18	11.78	11.79	11.57	11.59	684135
2023-04-19	11.54	11.59	11.48	11.53	925292
2023-04-20	11.50	11.60	11.49	11.57	481065
2023-04-21	11.57	11.60	11.55	11.58	558438
2023-04-24	11.58	11.63	11.58	11.59	360777
2023-04-25	11.61	11.64	11.59	11.60	485411
2023-04-26	11.63	11.66	11.60	11.64	549314
2023-04-27	11.65	11.70	11.65	11.65	536593
2023-04-28	11.68	11.73	11.66	11.67	438883
2023-05-01	11.65	11.65	11.48	11.53	982668
2023-05-02	11.52	11.59	11.52	11.59	614606
2023-05-03	11.59	11.65	11.58	11.62	450923
2023-05-04	11.60	11.67	11.57	11.64	570746
2023-05-05	11.68	11.75	11.66	11.73	440917
2023-05-08	11.70	11.70	11.64	11.65	494558
2023-05-09	11.68	11.73	11.67	11.70	501643
2023-05-10	11.72	11.76	11.65	11.69	398547
2023-05-11	11.71	11.75	11.68	11.66	687508
2023-05-12	11.69	11.69	11.58	11.61	366955
2023-05-15	11.61	11.64	11.60	11.60	258149
2023-05-16	11.60	11.66	11.58	11.63	363841
2023-05-17	11.60	11.62	11.56	11.59	340540
2023-05-18	11.56	11.61	11.51	11.51	246931
2023-05-19	11.48	11.50	11.39	11.39	425945
2023-05-22	11.37	11.43	11.28	11.29	555722
2023-05-23	11.26	11.31	11.20	11.23	822002
2023-05-24	11.22	11.24	11.03	11.03	668742
2023-05-25	11.08	11.18	11.07	11.17	623583
2023-05-26	11.15	11.24	11.15	11.21	321074
2023-05-30	11.25	11.32	11.25	11.32	417641
2023-05-31	11.35	11.43	11.30	11.41	456750
2023-06-01	11.47	11.56	11.43	11.52	471606
2023-06-02	11.56	11.58	11.37	11.37	464424
2023-06-05	11.37	11.48	11.36	11.37	360619
2023-06-06	11.49	11.53	11.45	11.53	257391
2023-06-07	11.54	11.57	11.45	11.46	266722
2023-06-08	11.46	11.61	11.46	11.57	331169
2023-06-09	11.57	11.61	11.55	11.59	250725
2023-06-12	11.59	11.61	11.50	11.57	465192
2023-06-13	11.56	11.60	11.51	11.47	295658
2023-06-14	11.47	11.53	11.47	11.48	414360
2023-06-15	11.48	11.59	11.46	11.52	592149
2023-06-16	11.50	11.54	11.46	11.53	224965
2023-06-20	11.54	11.61	11.53	11.57	435680
2023-06-21	11.54	11.56	11.47	11.53	307965
2023-06-22	11.55	11.55	11.50	11.51	459905
2023-06-23	11.55	11.66	11.52	11.58	324137
2023-06-26	11.59	11.70	11.59	11.69	316837
2023-06-27	11.70	11.80	11.67	11.71	415504
2023-06-28	11.72	11.82	11.72	11.80	411653
2023-06-29	11.76	11.77	11.64	11.68	394314
2023-06-30	11.72	11.77	11.65	11.66	674404
2023-07-03	11.73	11.77	11.69	11.75	171632
2023-07-05	11.76	11.77	11.65	11.66	277010
2023-07-06	11.52	11.58	11.46	11.52	505307
2023-07-07	11.49	11.59	11.49	11.54	277437
2023-07-10	11.54	11.58	11.54	11.58	259814
2023-07-11	11.58	11.58	11.55	11.55	297301
2023-07-12	11.60	11.68	11.60	11.61	277044
2023-07-13	11.65	11.75	11.65	11.75	391799
2023-07-14	11.76	11.77	11.66	11.67	297355
2023-07-17	11.66	11.69	11.61	11.61	363411
2023-07-18	11.64	11.69	11.62	11.65	459726
2023-07-19	11.66	11.74	11.66	11.74	311651
2023-07-20	11.68	11.74	11.68	11.71	287268
2023-07-21	11.76	11.77	11.72	11.77	285005
2023-07-24	11.81	11.84	11.76	11.76	517773
2023-07-25	11.74	11.77	11.71	11.71	319721
2023-07-26	11.71	11.79	11.71	11.76	323417
2023-07-27	11.73	11.76	11.64	11.68	445317
2023-07-28	11.72	11.84	11.70	11.81	510358
2023-07-31	11.81	11.88	11.78	11.83	450268
2023-08-01	11.79	11.82	11.73	11.80	579641
2023-08-02	11.73	11.77	11.68	11.71	647041
2023-08-03	11.60	11.63	11.52	11.52	482955
2023-08-04	11.54	11.61	11.54	11.55	378611
2023-08-07	11.54	11.55	11.43	11.50	487169
2023-08-08	11.53	11.54	11.48	11.51	269818
2023-08-09	11.53	11.56	11.48	11.52	316936
2023-08-10	11.55	11.58	11.47	11.47	362615
2023-08-11	11.50	11.54	11.47	11.43	368811
2023-08-14	11.42	11.48	11.39	11.43	426747
2023-08-15	11.45	11.46	11.39	11.40	287305
2023-08-16	11.39	11.40	11.28	11.28	435770
2023-08-17	11.31	11.31	11.23	11.24	431019
2023-08-18	11.24	11.34	11.22	11.23	492443
2023-08-21	11.18	11.24	11.11	11.16	350365
2023-08-22	11.16	11.22	11.16	11.16	408875
2023-08-23	11.22	11.26	11.20	11.25	467785
2023-08-24	11.23	11.24	11.17	11.18	494691
2023-08-25	11.17	11.21	11.15	11.16	463035
2023-08-28	11.18	11.21	11.16	11.18	356470
2023-08-29	11.20	11.35	11.18	11.34	493084
2023-08-30	11.36	11.38	11.31	11.36	394842
2023-08-31	11.40	11.40	11.31	11.32	524730
2023-09-01	11.35	11.36	11.28	11.32	311404
2023-09-05	11.30	11.32	11.26	11.28	363774
2023-09-06	11.29	11.31	11.23	11.24	260963
2023-09-07	11.27	11.27	11.11	11.13	540263
2023-09-08	11.15	11.19	11.06	11.07	372695
2023-09-11	11.08	11.13	11.03	11.06	607374
2023-09-12	11.03	11.06	11.00	11.01	494843
2023-09-13	11.00	11.07	11.00	11.03	822223
2023-09-14	11.02	11.02	10.95	10.95	325282
2023-09-15	10.95	10.97	10.92	10.94	434747
2023-09-18	10.90	10.96	10.89	10.90	539224
2023-09-19	10.90	10.91	10.81	10.83	837245
2023-09-20	10.86	10.91	10.85	10.86	464254
2023-09-21	10.80	10.80	10.74	10.74	592185
2023-09-22	10.79	10.81	10.73	10.73	377707
2023-09-25	10.62	10.70	10.60	10.60	888865
2023-09-26	10.57	10.63	10.52	10.55	1460859
2023-09-27	10.57	10.57	10.42	10.44	659281
2023-09-28	10.42	10.54	10.40	10.42	1148854
2023-09-29	10.49	10.53	10.42	10.43	702643
2023-10-02	10.45	10.47	10.32	10.34	906020
2023-10-03	10.32	10.42	10.31	10.38	961169
2023-10-04	10.41	10.46	10.39	10.44	866644
2023-10-05	10.43	10.46	10.33	10.36	512213
2023-10-06	10.26	10.38	10.21	10.35	892707
2023-10-09	10.36	10.45	10.35	10.44	439711
2023-10-10	10.44	10.54	10.39	10.52	536435
2023-10-11	10.58	10.64	10.58	10.59	412116
2023-10-12	10.53	10.57	10.44	10.45	594012
2023-10-13	10.50	10.54	10.44	10.45	459854
2023-10-16	10.47	10.47	10.32	10.36	448495
2023-10-17	10.27	10.31	10.21	10.21	571203
2023-10-18	10.15	10.19	10.07	10.08	601510
2023-10-19	10.07	10.08	9.98	9.98	786861
2023-10-20	9.97	10.02	9.91	9.93	649437
2023-10-23	9.92	9.96	9.89	9.92	1231575
2023-10-24	10.06	10.10	9.97	10.05	948671
2023-10-25	10.01	10.01	9.82	9.87	1043930
2023-10-26	9.89	9.97	9.84	9.96	1051020
2023-10-27	9.95	10.02	9.93	10.01	591776
2023-10-30	10.01	10.08	10.00	10.03	553924
2023-10-31	10.10	10.13	10.03	10.10	692726
2023-11-01	10.14	10.34	10.12	10.34	1122587
2023-11-02	10.41	10.59	10.38	10.53	937028
2023-11-03	10.65	10.83	10.65	10.78	1206246
2023-11-06	10.80	10.80	10.65	10.78	890762
2023-11-07	10.81	10.99	10.78	10.85	1293848
2023-11-08	10.88	10.97	10.88	10.95	724227
2023-11-09	10.95	10.97	10.74	10.76	643943
2023-11-10	10.82	10.92	10.82	10.90	1002226
2023-11-13	10.88	10.93	10.84	10.84	388599
2023-11-14	10.98	11.06	10.97	11.06	716698
2023-11-15	11.05	11.10	10.99	11.04	785174
2023-11-16	11.15	11.26	11.15	11.23	692431
2023-11-17	11.32	11.32	11.18	11.20	468831
2023-11-20	11.19	11.25	11.13	11.22	687214
2023-11-21	11.22	11.32	11.20	11.28	566600
2023-11-22	11.35	11.37	11.29	11.34	367617
2023-11-24	11.34	11.34	11.30	11.30	200447
2023-11-27	11.32	11.35	11.26	11.27	600436
2023-11-28	11.28	11.32	11.20	11.30	826646
2023-11-29	11.33	11.51	11.33	11.50	738181
2023-11-30	11.51	11.51	11.39	11.45	826727
2023-12-01	11.51	11.65	11.50	11.64	776907
2023-12-04	11.64	11.64	11.56	11.61	798618
2023-12-05	11.66	11.69	11.58	11.58	621126
2023-12-06	11.61	11.65	11.55	11.58	932075
2023-12-07	11.62	11.68	11.60	11.64	721990
2023-12-08	11.62	11.65	11.55	11.59	709226
2023-12-11	11.59	11.63	11.56	11.58	624750
2023-12-12	11.60	11.63	11.59	11.62	726986
2023-12-13	11.62	11.70	11.57	11.63	1145702
2023-12-14	11.73	11.85	11.71	11.84	936476
2023-12-15	11.86	11.97	11.82	11.96	1160996
2023-12-18	11.98	11.98	11.92	11.93	862024
2023-12-19	11.96	11.98	11.90	11.93	1009203
2023-12-20	11.93	11.97	11.78	11.83	991529
2023-12-21	11.87	11.89	11.74	11.78	631100
2023-12-22	11.82	11.90	11.80	11.81	906154
2023-12-26	11.88	11.88	11.79	11.81	974076
2023-12-27	11.83	11.91	11.81	11.84	1007880
2023-12-28	11.85	11.88	11.75	11.77	1102084
2023-12-29	11.77	11.88	11.76	11.82	1029062
2024-01-02	11.80	11.91	11.77	11.91	522098
2024-01-03	11.90	12.05	11.88	12.04	592737
2024-01-04	12.00	12.04	11.96	11.99	478460
2024-01-05	11.98	12.03	11.92	11.93	546558
2024-01-08	11.99	12.07	11.97	12.05	658039
2024-01-09	12.03	12.08	11.94	11.96	397423
2024-01-10	12.00	12.00	11.85	11.82	434140
2024-01-11	11.83	11.89	11.83	11.85	688711
2024-01-12	11.86	11.94	11.86	11.87	277279
2024-01-16	11.85	11.86	11.72	11.73	344356
2024-01-17	11.69	11.70	11.58	11.59	526774
2024-01-18	11.60	11.64	11.49	11.51	502521
2024-01-19	11.49	11.64	11.39	11.63	886307
2024-01-22	11.69	11.77	11.66	11.66	570112
2024-01-23	11.64	11.69	11.55	11.56	530976
2024-01-24	11.62	11.65	11.58	11.60	429269
2024-01-25	11.62	11.69	11.62	11.65	421300
2024-01-26	11.64	11.66	11.59	11.59	469206
2024-01-29	11.61	11.73	11.61	11.73	514175
2024-01-30	11.76	11.81	11.72	11.76	532949
2024-01-31	11.80	11.93	11.80	11.89	531464
2024-02-01	11.97	12.03	11.96	12.00	673333
2024-02-02	11.85	11.95	11.83	11.93	530957
2024-02-05	11.84	11.90	11.83	11.85	619776
2024-02-06	11.88	11.98	11.86	11.98	405253
2024-02-07	11.99	12.01	11.91	11.92	497150
2024-02-08	11.86	11.91	11.86	11.87	493065
2024-02-09	11.89	11.94	11.81	11.83	395857
2024-02-12	11.88	11.91	11.86	11.87	320789
2024-02-13	11.75	11.82	11.73	11.74	615096
2024-02-14	11.73	11.83	11.73	11.81	459077
2024-02-15	11.87	11.93	11.87	11.89	436658
2024-02-16	11.85	11.87	11.82	11.86	296226
2024-02-20	11.87	11.89	11.85	11.86	373809
2024-02-21	11.89	11.92	11.88	11.92	353125
2024-02-22	11.95	11.97	11.91	11.91	387304
2024-02-23	11.91	11.95	11.89	11.92	358379
2024-02-26	11.95	11.95	11.84	11.88	336840
2024-02-27	11.88	11.89	11.81	11.83	358524
2024-02-28	11.86	11.91	11.83	11.90	368961
2024-02-29	11.93	11.97	11.93	11.95	434685
2024-03-01	11.96	11.99	11.90	11.98	458844
2024-03-04	11.94	12.04	11.93	11.98	430128
2024-03-05	12.04	12.11	12.02	12.11	477552
2024-03-06	12.11	12.16	12.08	12.14	562159
2024-03-07	12.17	12.21	12.15	12.17	478352
2024-03-08	12.18	12.21	12.13	12.15	1000954
2024-03-11	12.29	12.29	12.12	12.14	435750
2024-03-12	12.15	12.17	12.09	12.12	609303
2024-03-13	12.14	12.16	12.12	12.07	302638
2024-03-14	12.05	12.08	11.89	11.93	513190
2024-03-15	11.94	12.00	11.90	11.99	359840
2024-03-18	12.08	12.09	12.02	12.06	389863
2024-03-19	12.10	12.10	12.00	12.01	301202
2024-03-20	12.04	12.05	11.98	12.04	348710
2024-03-21	12.09	12.09	12.01	12.03	297686
2024-03-22	12.08	12.10	12.07	12.10	261980
2024-03-25	12.15	12.15	12.08	12.09	368363
2024-03-26	12.12	12.15	12.10	12.12	499166
2024-03-27	12.16	12.17	12.12	12.17	332349
2024-03-28	12.18	12.25	12.16	12.24	606900
2024-04-01	12.22	12.23	12.05	12.10	486313
2024-04-02	12.05	12.07	12.01	12.07	832055
2024-04-03	12.00	12.02	11.94	11.98	795135
2024-04-04	12.00	12.05	11.98	11.99	396968
2024-04-05	11.96	11.96	11.93	11.94	391645
2024-04-08	11.97	11.99	11.95	11.96	487900
2024-04-09	11.98	12.00	11.94	11.96	221397
2024-04-10	11.90	11.91	11.78	11.82	455530
2024-04-11	11.87	11.90	11.78	11.80	594770
2024-04-12	11.85	11.89	11.81	11.81	297411
2024-04-15	11.75	11.75	11.67	11.69	647926
2024-04-16	11.65	11.81	11.63	11.73	969379
2024-04-17	11.81	11.83	11.73	11.82	373748
2024-04-18	11.77	11.79	11.73	11.76	302177
2024-04-19	11.80	11.83	11.75	11.76	227409
2024-04-22	11.77	11.79	11.68	11.71	381024
2024-04-23	11.75	11.80	11.72	11.80	348713
2024-04-24	11.79	11.82	11.73	11.77	445422
2024-04-25	11.65	11.68	11.63	11.67	269065
2024-04-26	11.67	11.73	11.67	11.70	391041
2024-04-29	11.71	11.73	11.69	11.73	343239
2024-04-30	11.67	11.70	11.65	11.69	352471
2024-05-01	11.73	11.79	11.69	11.74	455303
2024-05-02	11.74	11.78	11.71	11.78	256409
2024-05-03	11.85	11.88	11.84	11.88	424062
2024-05-06	11.92	11.95	11.90	11.95	401592
2024-05-07	12.05	12.07	12.01	12.06	313810
2024-05-08	12.06	12.07	12.04	12.07	493387
2024-05-09	12.09	12.12	12.07	12.10	478475
2024-05-10	12.10	12.11	12.01	12.04	250980
2024-05-13	12.04	12.05	12.00	11.94	449044
2024-05-14	11.94	11.97	11.91	11.95	494636
2024-05-15	12.01	12.07	12.00	12.06	429275
2024-05-16	12.07	12.09	12.02	12.08	276995
2024-05-17	12.08	12.08	12.03	12.06	288304
2024-05-20	12.08	12.08	12.05	12.07	323763
2024-05-21	12.08	12.09	12.04	12.06	432821
2024-05-22	12.08	12.09	11.98	11.99	392282
2024-05-23	12.01	12.02	11.86	11.89	639830
2024-05-24	11.93	11.93	11.89	11.92	349564
2024-05-28	11.93	11.95	11.81	11.83	592514
2024-05-29	11.80	11.81	11.74	11.75	507087
2024-05-30	11.81	11.81	11.77	11.80	356922
2024-05-31	11.85	11.92	11.84	11.92	284627
2024-06-03	12.02	12.06	11.96	11.98	434346
2024-06-04	12.14	12.17	12.07	12.10	332663
2024-06-05	12.17	12.19	12.12	12.15	640774
2024-06-06	12.17	12.21	12.14	12.21	622657
2024-06-07	12.13	12.21	12.08	12.21	590464
2024-06-10	12.20	12.26	12.20	12.26	453357
2024-06-11	12.23	12.29	12.20	12.27	544141
2024-06-12	12.41	12.44	12.29	12.32	528997
2024-06-13	12.36	12.40	12.34	12.29	342519
2024-06-14	12.34	12.38	12.27	12.33	466111
2024-06-17	12.30	12.37	12.28	12.34	538123
2024-06-18	12.37	12.45	12.36	12.43	396436
2024-06-20	12.42	12.42	12.37	12.42	548981
2024-06-21	12.45	12.46	12.34	12.41	392919
2024-06-24	12.44	12.44	12.39	12.39	512981
2024-06-25	12.41	12.41	12.36	12.40	404757
2024-06-26	12.38	12.38	12.35	12.37	426540
2024-06-27	12.40	12.44	12.38	12.40	406102
2024-06-28	12.43	12.49	12.35	12.35	924919
2024-07-01	12.34	12.39	12.30	12.34	509021
2024-07-02	12.34	12.44	12.33	12.38	986812
2024-07-03	12.46	12.47	12.38	12.41	651141
2024-07-05	12.46	12.46	12.36	12.39	745313
2024-07-08	12.36	12.39	12.32	12.35	718854
2024-07-09	12.37	12.37	12.31	12.33	729661
2024-07-10	12.39	12.40	12.32	12.34	1082506
2024-07-11	12.40	12.50	12.39	12.45	803850
2024-07-12	12.46	12.56	12.45	12.46	683572
2024-07-15	12.44	12.44	12.35	12.38	742329
2024-07-16	12.41	12.47	12.36	12.36	876864
2024-07-17	12.35	12.37	12.30	12.36	564232
2024-07-18	12.35	12.38	12.28	12.30	829250
2024-07-19	12.30	12.33	12.27	12.29	1484520
2024-07-22	12.32	12.33	12.25	12.32	772086
2024-07-23	12.35	12.36	12.29	12.33	805182
2024-07-24	12.30	12.36	12.24	12.25	740480
2024-07-25	12.28	12.36	12.26	12.33	1068512
2024-07-26	12.35	12.42	12.33	12.41	284035
2024-07-29	12.42	12.48	12.39	12.39	335141
2024-07-30	12.44	12.55	12.38	12.55	629437
2024-07-31	12.59	12.66	12.55	12.63	712130
2024-08-01	12.77	12.82	12.70	12.81	2173824
2024-08-02	12.87	12.89	12.86	12.88	744064
2024-08-05	12.82	12.85	12.70	12.75	1234108
2024-08-06	12.79	12.89	12.75	12.86	679883
2024-08-07	12.88	12.89	12.83	12.85	922855
2024-08-08	12.86	12.86	12.78	12.83	462548
2024-08-09	12.85	12.87	12.77	12.81	781261
2024-08-12	12.80	12.80	12.75	12.79	502724
2024-08-13	12.80	12.82	12.78	12.79	782038
2024-08-14	12.82	12.84	12.80	12.73	740338
2024-08-15	12.71	12.71	12.63	12.66	742435
2024-08-16	12.71	12.72	12.66	12.69	518011
2024-08-19	12.70	12.70	12.67	12.69	542144
2024-08-20	12.72	12.73	12.69	12.73	407873
2024-08-21	12.75	12.76	12.72	12.74	446327
2024-08-22	12.74	12.75	12.68	12.70	326704
2024-08-23	12.71	12.74	12.70	12.72	417062
2024-08-26	12.75	12.75	12.72	12.74	378578
2024-08-27	12.74	12.74	12.71	12.74	490975
2024-08-28	12.75	12.75	12.72	12.72	598448
2024-08-29	12.73	12.73	12.70	12.73	616147
2024-08-30	12.76	12.76	12.73	12.75	762378
2024-09-03	12.78	12.81	12.76	12.80	726181
2024-09-04	12.81	12.85	12.80	12.84	792324
2024-09-05	12.85	12.86	12.80	12.85	871080
2024-09-06	12.87	12.90	12.82	12.83	995620
2024-09-09	12.83	12.88	12.82	12.88	701202
2024-09-10	12.88	12.93	12.86	12.92	1628966
2024-09-11	12.93	12.97	12.92	12.96	1255296
2024-09-12	12.99	13.08	12.98	12.97	1140334
2024-09-13	13.06	13.07	12.97	12.98	704128
2024-09-16	13.00	13.00	12.93	12.98	493549
2024-09-17	12.98	12.99	12.91	12.98	954236
2024-09-18	12.98	13.00	12.94	12.97	603292
2024-09-19	12.99	13.04	12.95	13.03	685457
2024-09-20	13.05	13.05	12.99	13.01	418661
2024-09-23	13.03	13.04	12.98	12.98	648777
2024-09-24	12.99	13.00	12.95	12.99	637456
2024-09-25	13.02	13.02	12.91	12.91	449260
2024-09-26	12.91	12.97	12.91	12.93	432132
2024-09-27	12.97	13.02	12.95	13.01	438350
2024-09-30	13.05	13.13	13.04	13.10	719750
2024-10-01	13.20	13.24	13.06	13.10	1013642
2024-10-02	13.08	13.08	13.01	13.04	617794
2024-10-03	13.03	13.08	12.98	13.04	683611
2024-10-04	12.98	13.00	12.93	13.00	655458
2024-10-07	12.99	12.99	12.86	12.88	712566
2024-10-08	12.88	12.90	12.84	12.88	789163
2024-10-09	12.87	12.90	12.83	12.86	804345
2024-10-10	12.89	12.91	12.86	12.88	639697
2024-10-11	12.89	12.97	12.87	12.94	510757
2024-10-14	12.94	12.96	12.88	12.81	437302
2024-10-15	12.84	12.88	12.82	12.85	630461
2024-10-16	12.88	12.89	12.83	12.89	563932
2024-10-17	12.88	12.91	12.86	12.89	630068
2024-10-18	12.91	12.94	12.89	12.92	421238
2024-10-21	12.90	12.91	12.77	12.79	449594
2024-10-22	12.83	12.85	12.76	12.79	456901
2024-10-23	12.75	12.79	12.58	12.61	761318
2024-10-24	12.58	12.60	12.50	12.54	676520
2024-10-25	12.54	12.65	12.54	12.56	601553
2024-10-28	12.60	12.65	12.53	12.54	648662
2024-10-29	12.49	12.51	12.41	12.50	640735
2024-10-30	12.54	12.57	12.47	12.57	335481
2024-10-31	12.57	12.71	12.54	12.69	562969
2024-11-01	12.74	12.77	12.47	12.50	1818269
2024-11-04	12.55	12.61	12.45	12.45	1132058
2024-11-05	12.51	12.58	12.45	12.58	362774
2024-11-06	12.49	12.50	12.38	12.47	850215
2024-11-07	12.50	12.57	12.49	12.55	701206
2024-11-08	12.60	12.72	12.60	12.62	949501
2024-11-11	12.69	12.70	12.62	12.68	435112
2024-11-12	12.65	12.68	12.56	12.65	513512
2024-11-13	12.69	12.71	12.60	12.64	646779
2024-11-14	12.65	12.72	12.63	12.59	529166
2024-11-15	12.57	12.62	12.53	12.59	464932
2024-11-18	12.56	12.65	12.55	12.56	476728
2024-11-19	12.57	12.61	12.55	12.58	369626
2024-11-20	12.60	12.64	12.55	12.58	463647
2024-11-21	12.63	12.65	12.59	12.62	259152
2024-11-22	12.66	12.72	12.62	12.71	369104
2024-11-25	12.78	12.85	12.69	12.69	672330
2024-11-26	12.67	12.79	12.62	12.75	549812
2024-11-27	12.81	12.95	12.81	12.95	525402
2024-11-29	13.01	13.08	13.01	13.03	279790
2024-12-02	13.08	13.09	13.01	13.05	593174
2024-12-03	13.09	13.09	12.97	13.02	590105
2024-12-04	13.02	13.08	13.00	13.05	575166
2024-12-05	13.05	13.05	12.91	12.92	578528
2024-12-06	13.02	13.03	12.95	13.02	519893
2024-12-09	13.04	13.05	12.98	13.01	409214
2024-12-10	13.03	13.04	12.97	13.00	504166
2024-12-11	13.05	13.06	12.96	13.00	678529
2024-12-12	13.02	13.02	12.85	12.78	949742
2024-12-13	12.79	12.79	12.67	12.70	772475
2024-12-16	12.75	12.79	12.61	12.63	1007392
2024-12-17	12.65	12.65	12.48	12.53	1265870
2024-12-18	12.51	12.56	12.36	12.39	1027165
2024-12-19	12.35	12.47	12.15	12.21	1379167
2024-12-20	12.25	12.37	12.22	12.27	912571
2024-12-23	12.27	12.28	12.19	12.20	748816
2024-12-24	12.15	12.22	12.10	12.17	740124
2024-12-26	12.17	12.28	12.16	12.28	1143400
2024-12-27	12.28	12.31	12.10	12.12	1240231
2024-12-30	12.10	12.17	12.09	12.12	1363073
2024-12-31	12.15	12.27	12.11	12.17	1743144
2025-01-02	12.22	12.35	12.21	12.34	508413
2025-01-03	12.38	12.44	12.36	12.42	612131
2025-01-06	12.42	12.42	12.32	12.39	589269
2025-01-07	12.39	12.41	12.29	12.34	530160
2025-01-08	12.33	12.40	12.20	12.23	1024158
2025-01-10	12.19	12.23	12.10	12.16	919460
2025-01-13	12.18	12.18	12.06	12.15	744096
2025-01-14	12.16	12.24	12.15	12.13	522449
2025-01-15	12.26	12.34	12.21	12.24	602360
2025-01-16	12.29	12.29	12.20	12.23	480760
2025-01-17	12.24	12.29	12.23	12.26	375347
2025-01-21	12.36	12.38	12.28	12.38	526449
2025-01-22	12.39	12.41	12.28	12.37	439037
2025-01-23	12.34	12.38	12.24	12.29	511917
2025-01-24	12.32	12.37	12.28	12.35	262309
2025-01-27	12.44	12.50	12.37	12.42	526259
2025-01-28	12.44	12.46	12.31	12.35	551953
2025-01-29	12.37	12.41	12.25	12.35	350609
2025-01-30	12.40	12.43	12.37	12.43	337273
2025-01-31	12.48	12.58	12.45	12.58	492916
2025-02-03	12.58	12.62	12.54	12.59	777387
2025-02-04	12.60	12.65	12.54	12.62	494540
2025-02-05	12.69	12.73	12.61	12.65	494600
2025-02-06	12.65	12.69	12.59	12.62	458671
2025-02-07	12.63	12.66	12.57	12.57	358814
2025-02-10	12.63	12.65	12.59	12.61	379091
2025-02-11	12.60	12.62	12.58	12.60	360585
2025-02-12	12.50	12.52	12.43	12.49	699366
2025-02-13	12.52	12.63	12.50	12.52	496736
2025-02-14	12.59	12.67	12.56	12.67	445450
2025-02-18	12.65	12.70	12.61	12.68	494742
2025-02-19	12.68	12.70	12.61	12.63	444889
2025-02-20	12.66	12.67	12.57	12.64	448827
2025-02-21	12.66	12.66	12.61	12.64	288353
2025-02-24	12.62	12.65	12.61	12.63	288321
2025-02-25	12.67	12.75	12.65	12.69	431281
2025-02-26	12.70	12.72	12.66	12.68	506793
2025-02-27	12.74	12.74	12.61	12.63	528643
2025-02-28	12.68	12.70	12.64	12.68	535774
2025-03-03	12.70	12.75	12.64	12.66	463852
2025-03-04	12.66	12.68	12.53	12.63	640465
2025-03-05	12.63	12.66	12.51	12.63	582404
2025-03-06	12.56	12.59	12.46	12.51	470145
2025-03-07	12.56	12.56	12.38	12.43	548517
2025-03-10	12.47	12.48	12.38	12.44	377442
2025-03-11	12.46	12.49	12.41	12.44	396976
2025-03-12	12.48	12.51	12.36	12.42	372144
2025-03-13	12.42	12.47	12.35	12.31	348925
2025-03-14	12.31	12.35	12.25	12.26	403830
2025-03-17	12.27	12.30	12.21	12.24	491240
2025-03-18	12.25	12.27	12.19	12.22	503680
2025-03-19	12.15	12.19	12.10	12.11	544733
2025-03-20	12.15	12.24	12.15	12.18	670935
2025-03-21	12.19	12.28	12.18	12.24	404601
2025-03-24	12.30	12.35	12.23	12.26	400602
2025-03-25	12.30	12.30	12.16	12.20	351678
2025-03-26	12.20	12.20	12.03	12.03	562645
2025-03-27	12.05	12.07	12.01	12.04	333413
2025-03-28	12.08	12.12	12.05	12.09	290858
2025-03-31	12.17	12.25	12.10	12.23	442908
2025-04-01	12.30	12.38	12.28	12.35	516866
2025-04-02	12.37	12.39	12.25	12.27	274490
2025-04-03	12.27	12.31	12.23	12.28	422408
2025-04-04	12.24	12.28	11.96	11.96	1167106
2025-04-07	11.62	11.87	11.52	11.67	1269352
2025-04-08	11.69	11.84	11.30	11.34	1158785
2025-04-09	11.17	11.69	10.98	11.69	1845030
2025-04-10	11.54	11.60	11.37	11.47	838695
2025-04-11	11.47	11.51	11.32	11.50	520409
2025-04-14	11.56	11.66	11.54	11.53	589010
2025-04-15	11.58	11.70	11.54	11.60	453017
2025-04-16	11.61	11.62	11.53	11.54	254937
2025-04-17	11.54	11.65	11.54	11.60	430212
2025-04-21	11.57	11.62	11.42	11.42	539079
2025-04-22	11.49	11.58	11.42	11.48	393072
2025-04-23	11.60	11.69	11.55	11.59	419568
2025-04-24	11.69	11.77	11.66	11.73	498502
2025-04-25	11.79	11.85	11.76	11.84	301771
2025-04-28	11.84	11.89	11.80	11.84	405572
2025-04-29	11.84	11.87	11.81	11.82	375886
2025-04-30	11.81	11.93	11.81	11.91	545434
2025-05-01	12.00	12.04	11.95	11.99	555509
2025-05-02	11.98	12.03	11.97	12.00	315722
2025-05-05	11.99	12.00	11.93	11.95	286510
2025-05-06	11.95	12.00	11.94	11.97	389566
2025-05-07	12.00	12.05	11.98	11.99	286562
2025-05-08	12.03	12.06	12.00	12.00	274953
2025-05-09	12.03	12.05	12.00	12.03	441536
2025-05-12	12.07	12.08	11.98	12.02	376632
2025-05-13	12.01	12.01	11.97	11.98	416034
2025-05-14	12.00	12.02	11.88	11.80	438942
2025-05-15	11.80	11.96	11.80	11.92	371008
2025-05-16	11.95	11.99	11.90	11.92	399460
2025-05-19	11.81	11.95	11.81	11.93	354240
2025-05-20	11.91	11.95	11.89	11.89	319113
2025-05-21	11.85	11.89	11.71	11.71	533614
2025-05-22	11.72	11.81	11.64	11.75	559270
2025-05-23	11.70	11.75	11.69	11.72	253875
2025-05-27	11.80	11.87	11.77	11.87	483518
2025-05-28	11.85	11.91	11.78	11.81	293263
2025-05-29	11.81	11.84	11.77	11.81	376826
2025-05-30	11.86	11.88	11.81	11.88	376944
2025-06-02	11.86	11.89	11.85	11.86	589656
2025-06-03	11.89	11.90	11.78	11.80	442528
2025-06-04	11.86	11.87	11.82	11.86	472646
2025-06-05	11.86	11.90	11.84	11.86	368432
2025-06-06	11.85	11.86	11.81	11.83	335066
2025-06-09	11.80	11.87	11.80	11.86	487835
2025-06-10	11.88	11.90	11.84	11.87	360890
2025-06-11	11.90	11.94	11.87	11.91	450916
2025-06-12	11.92	11.99	11.90	11.87	457026
2025-06-13	11.87	11.88	11.82	11.85	382159
2025-06-16	11.82	11.85	11.76	11.78	680911
2025-06-17	11.78	11.81	11.75	11.79	425873
2025-06-18	11.82	11.82	11.75	11.75	300075
2025-06-20	11.75	11.78	11.72	11.76	353005
2025-06-23	11.76	11.80	11.74	11.76	415870
2025-06-24	11.76	11.83	11.74	11.81	380414
2025-06-25	11.81	11.84	11.79	11.82	431674
2025-06-26	11.82	11.86	11.81	11.85	424036
2025-06-27	11.89	11.89	11.83	11.87	357189
2025-06-30	11.94	11.95	11.90	11.92	615454
2025-07-01	11.97	12.00	11.93	11.98	583285
2025-07-02	11.98	12.02	11.95	12.02	406019
2025-07-03	12.02	12.02	11.96	12.00	282517
2025-07-07	11.99	11.99	11.96	11.99	417984
2025-07-08	11.97	11.99	11.95	11.97	419963
2025-07-09	11.97	12.00	11.95	11.98	299058
2025-07-10	12.01	12.02	11.97	11.99	508415
2025-07-11	11.96	11.98	11.91	11.93	422984
2025-07-14	11.92	11.96	11.91	11.88	693546
2025-07-15	11.91	11.94	11.83	11.85	404029
2025-07-16	11.85	11.86	11.75	11.75	579604
2025-07-17	11.75	11.75	11.64	11.70	526761
2025-07-18	11.70	11.70	11.55	11.55	564577
2025-07-21	11.61	11.63	11.53	11.55	545024
2025-07-22	11.56	11.68	11.54	11.64	597755
2025-07-23	11.61	11.64	11.58	11.58	492876
2025-07-24	11.59	11.62	11.55	11.59	500558
2025-07-25	11.62	11.66	11.58	11.63	536674
2025-07-28	11.66	11.70	11.62	11.64	576726
2025-07-29	11.64	11.70	11.63	11.66	530871
2025-07-30	11.66	11.68	11.62	11.63	577158
2025-07-31	11.70	11.74	11.67	11.70	629417
2025-08-01	11.79	11.91	11.75	11.87	854906
2025-08-04	11.87	11.90	11.83	11.83	587912
2025-08-05	11.87	11.91	11.83	11.89	428677
2025-08-06	11.94	11.95	11.87	11.92	544242
2025-08-07	11.96	11.97	11.92	11.95	486552
2025-08-08	11.98	11.99	11.94	11.99	379044
2025-08-11	12.00	12.00	11.95	11.98	538337
2025-08-12	11.97	11.99	11.92	11.95	476674
2025-08-13	11.99	12.01	11.95	12.01	526346
2025-08-14	12.00	12.03	11.92	11.87	468351
2025-08-15	11.90	11.90	11.83	11.87	517146
2025-08-18	11.90	11.90	11.81	11.83	406393
2025-08-19	11.85	11.86	11.79	11.79	327577
2025-08-20	11.81	11.81	11.72	11.74	514405
2025-08-21	11.73	11.76	11.71	11.76	431943
2025-08-22	11.80	11.89	11.77	11.89	641952
2025-08-25	11.94	11.94	11.90	11.93	598572
2025-08-26	11.95	11.95	11.87	11.94	402519
2025-08-27	11.94	11.95	11.88	11.92	639031
2025-08-28	11.93	11.97	11.89	11.90	477345
2025-08-29	11.87	11.97	11.87	11.97	665428
2025-09-02	11.94	11.96	11.90	11.93	485710
2025-09-03	11.93	11.95	11.88	11.91	580360
2025-09-04	11.95	11.97	11.91	11.95	546133
2025-09-05	12.00	12.20	11.98	12.19	785783
2025-09-08	12.25	12.43	12.23	12.42	693923
2025-09-09	12.44	12.47	12.36	12.37	689491
2025-09-10	12.42	12.44	12.38	12.44	642651
2025-09-11	12.48	12.52	12.46	12.47	557812
2025-09-12	12.49	12.50	12.42	12.45	507217

Explore More About NZF

Coins representing dividend payouts and trends

NZF Dividend History

Discover Nuveen Municipal Credit'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

NZF Stock Split History

Discover Nuveen Municipal Credit'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

NZF Historical Prices

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

Web Analytics