STAG Historical Prices

Summary

Key Stock Metrics

32.27

(January 10, 2025)

52-Week Low

41.63

(July 31, 2024)

52-Week High

48.27

(December 31, 2021)

All-Time High

36.37

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-08-18	11.63	11.63	11.50	11.63	35000
1995-08-21	11.38	11.63	11.38	11.50	51100
1995-08-22	11.63	11.63	11.50	11.63	21300
1995-08-23	11.50	11.63	11.50	11.63	12300
1995-08-24	11.50	11.75	11.50	11.75	25100
1995-08-25	11.63	11.88	11.63	11.88	48800
1995-08-28	11.88	11.88	11.63	11.63	31600
1995-08-29	11.75	11.75	11.63	11.69	52500
1995-08-30	11.63	11.75	11.63	11.63	25000
1995-08-31	11.63	11.88	11.63	11.75	44300
1995-09-01	11.75	11.88	11.75	11.75	48200
1995-09-05	11.88	11.88	11.75	11.75	22400
1995-09-06	11.88	11.88	11.75	11.88	43200
1995-09-07	11.88	12.00	11.75	11.88	69100
1995-09-08	11.88	11.88	11.63	11.63	271300
1995-09-11	11.75	11.75	11.63	11.63	25100
1995-09-12	11.63	11.75	11.63	11.75	38900
1995-09-13	11.75	11.88	11.75	11.75	69800
1995-09-14	11.88	11.88	11.75	11.88	42100
1995-09-15	11.88	11.88	11.63	11.75	69300
1995-09-18	11.75	11.88	11.75	11.88	35000
1995-09-19	11.75	11.88	11.75	11.88	30400
1995-09-20	11.75	11.75	11.63	11.75	72400
1995-09-21	11.75	11.75	11.63	11.75	28200
1995-09-22	11.63	11.75	11.63	11.75	45800
1995-09-25	11.63	11.75	11.63	11.63	20900
1995-09-26	11.75	11.75	11.63	11.75	41500
1995-09-27	11.63	11.75	11.63	11.75	35300
1995-09-28	11.75	11.75	11.63	11.75	25500
1995-09-29	11.75	12.00	11.75	11.88	97800
1995-10-02	11.88	12.00	11.75	11.88	77000
1995-10-03	11.88	12.00	11.88	12.00	26200
1995-10-04	11.88	12.00	11.88	12.00	16400
1995-10-05	11.88	12.00	11.88	11.88	40600
1995-10-06	11.88	12.00	11.88	12.00	34900
1995-10-09	11.88	12.00	11.88	11.94	45000
1995-10-10	12.00	12.00	11.88	12.00	15500
1995-10-11	12.00	12.00	11.88	12.00	22700
1995-10-12	12.00	12.13	11.88	12.06	64300
1995-10-13	12.13	12.13	12.00	12.00	28200
1995-10-16	12.00	12.13	12.00	12.13	20100
1995-10-17	12.13	12.25	12.13	12.25	41400
1995-10-18	12.13	12.13	12.00	12.13	30100
1995-10-19	12.13	12.25	12.00	12.25	45400
1995-10-20	12.25	12.25	12.13	12.13	31700
1995-10-23	12.13	12.25	12.13	12.13	37500
1995-10-24	12.13	12.25	12.13	12.25	40400
1995-10-25	12.13	12.25	12.13	12.25	27600
1995-10-26	12.13	12.25	12.13	12.13	43100
1995-10-27	12.00	12.25	12.00	12.25	64900
1995-10-30	12.13	12.25	12.13	12.25	41100
1995-10-31	12.13	12.38	12.13	12.13	82800
1995-11-01	12.25	12.38	12.25	12.38	32200
1995-11-02	12.25	12.38	12.13	12.25	37700
1995-11-03	12.25	12.38	12.25	12.38	17400
1995-11-06	12.25	12.38	12.25	12.25	33500
1995-11-07	12.25	12.38	12.25	12.38	19400
1995-11-08	12.25	12.38	12.25	12.25	17500
1995-11-09	12.25	12.38	12.13	12.13	170000
1995-11-10	12.13	12.25	12.13	12.13	15400
1995-11-13	12.25	12.25	12.13	12.25	15800
1995-11-14	12.13	12.25	12.13	12.25	61000
1995-11-15	12.13	12.38	12.13	12.13	34800
1995-11-16	12.25	12.38	12.13	12.25	56800
1995-11-17	12.25	12.38	12.13	12.25	51000
1995-11-20	12.38	12.38	12.25	12.38	104600
1995-11-21	12.25	12.25	12.13	12.25	123400
1995-11-22	12.13	12.38	12.13	12.38	78500
1995-11-24	12.38	12.38	12.25	12.38	6800
1995-11-27	12.25	12.38	12.25	12.25	28400
1995-11-28	12.25	12.38	12.13	12.13	56200
1995-11-29	12.25	12.25	12.13	12.25	199200
1995-11-30	12.25	12.50	12.13	12.38	90100
1995-12-01	12.25	12.50	12.25	12.38	51500
1995-12-04	12.38	12.63	12.38	12.63	114800
1995-12-05	12.63	12.63	12.38	12.63	64200
1995-12-06	12.50	12.75	12.50	12.75	126700
1995-12-07	12.63	12.75	12.50	12.75	87500
1995-12-08	12.63	12.63	12.50	12.50	50100
1995-12-11	12.63	12.75	12.63	12.75	59200
1995-12-12	12.63	12.75	12.50	12.63	67900
1995-12-13	12.50	12.63	12.38	12.38	130000
1995-12-14	12.50	12.50	12.25	12.38	65100
1995-12-15	12.25	12.38	12.13	12.25	343800
1995-12-18	12.13	12.25	12.13	12.13	122400
1995-12-19	12.13	12.38	12.13	12.25	78700
1995-12-20	12.13	12.38	12.13	12.13	44400
1995-12-21	12.25	12.25	12.00	12.00	85500
1995-12-22	12.00	12.25	12.00	12.00	130900
1995-12-26	12.13	12.38	12.00	12.13	84900
1995-12-27	12.13	12.13	12.00	12.00	61400
1995-12-28	12.00	12.38	12.00	12.13	167300
1995-12-29	12.25	12.38	12.13	12.38	59800
1996-01-02	12.38	12.63	12.38	12.50	97300
1996-01-03	12.50	12.63	12.38	12.38	35400
1996-01-04	12.50	12.50	12.38	12.50	26500
1996-01-05	12.50	12.50	12.38	12.50	44900
1996-01-08	12.38	12.50	12.38	12.38	9600
1996-01-09	12.38	12.50	12.38	12.50	54200
1996-01-10	12.38	12.38	12.25	12.25	83700
1996-01-11	12.25	12.50	12.25	12.50	38600
1996-01-12	12.38	12.50	12.25	12.38	60800
1996-01-15	12.25	12.50	12.25	12.38	17200
1996-01-16	12.38	12.50	12.38	12.38	20200
1996-01-17	12.38	12.50	12.25	12.50	39600
1996-01-18	12.50	12.50	12.38	12.38	20800
1996-01-19	12.50	12.50	12.38	12.38	43800
1996-01-22	12.38	12.50	12.38	12.38	108200
1996-01-23	12.38	12.50	12.38	12.50	129800
1996-01-24	12.50	12.63	12.38	12.63	189200
1996-01-25	12.63	12.63	12.38	12.38	97200
1996-01-26	12.38	12.50	12.38	12.50	53800
1996-01-29	12.50	12.63	12.38	12.50	137700
1996-01-30	12.50	12.63	12.38	12.63	51900
1996-01-31	12.50	12.75	12.50	12.63	216500
1996-02-01	12.63	12.75	12.63	12.63	77600
1996-02-02	12.75	12.75	12.50	12.63	76500
1996-02-05	12.63	12.75	12.63	12.75	45700
1996-02-06	12.75	12.75	12.63	12.63	21300
1996-02-07	12.75	12.75	12.63	12.75	32600
1996-02-08	12.63	12.88	12.63	12.88	109900
1996-02-09	12.75	13.00	12.75	13.00	126200
1996-02-12	12.88	13.00	12.88	13.00	44300
1996-02-13	12.88	13.13	12.88	13.13	78100
1996-02-14	13.00	13.13	13.00	13.13	54800
1996-02-15	13.00	13.13	12.88	13.00	66300
1996-02-16	12.88	13.00	12.88	13.00	64400
1996-02-20	12.88	12.88	12.63	12.75	106500
1996-02-21	12.75	12.75	12.63	12.75	94600
1996-02-22	12.75	12.88	12.75	12.88	109400
1996-02-23	12.88	13.00	12.75	12.88	123100
1996-02-26	12.75	12.75	12.50	12.75	185900
1996-02-27	12.75	12.75	12.63	12.75	47700
1996-02-28	12.75	12.75	12.63	12.75	124300
1996-02-29	12.63	12.75	12.63	12.75	99100
1996-03-01	12.75	12.88	12.75	12.88	64400
1996-03-04	12.88	13.00	12.75	13.00	84100
1996-03-05	13.00	13.00	12.88	13.00	49000
1996-03-06	13.00	13.13	12.88	13.00	178800
1996-03-07	13.00	13.00	12.88	13.00	82200
1996-03-08	12.75	12.75	12.38	12.50	199700
1996-03-11	12.38	12.63	12.25	12.63	89900
1996-03-12	12.50	12.50	12.25	12.50	49600
1996-03-13	12.50	12.63	12.38	12.38	41000
1996-03-14	12.63	12.63	12.50	12.50	63000
1996-03-15	12.38	12.50	12.25	12.38	26600
1996-03-18	12.25	12.50	12.25	12.38	20500
1996-03-19	12.50	12.50	12.38	12.38	21500
1996-03-20	12.50	12.50	12.38	12.50	58300
1996-03-21	12.50	12.63	12.50	12.63	42600
1996-03-22	12.50	12.63	12.50	12.50	30200
1996-03-25	12.63	12.63	12.50	12.63	39700
1996-03-26	12.63	12.63	12.50	12.50	46800
1996-03-27	12.50	12.63	12.50	12.50	34900
1996-03-28	12.38	12.38	12.13	12.25	53000
1996-03-29	12.38	12.50	12.25	12.38	93400
1996-04-01	12.38	12.50	12.25	12.25	29600
1996-04-02	12.38	12.50	12.25	12.50	31600
1996-04-03	12.50	12.50	12.38	12.38	17600
1996-04-04	12.38	12.50	12.38	12.50	11400
1996-04-08	12.25	12.25	12.13	12.13	63700
1996-04-09	12.13	12.25	12.13	12.25	51500
1996-04-10	12.25	12.25	12.13	12.25	20900
1996-04-11	12.13	12.25	12.00	12.13	63600
1996-04-12	12.13	12.38	12.13	12.25	90000
1996-04-15	12.25	12.38	12.25	12.38	29200
1996-04-16	12.25	12.38	12.25	12.25	37500
1996-04-17	12.38	12.38	12.25	12.25	26600
1996-04-18	12.38	12.38	12.25	12.25	14300
1996-04-19	12.25	12.63	12.25	12.50	49300
1996-04-22	12.50	12.50	12.38	12.50	30500
1996-04-23	12.38	12.50	12.25	12.50	88400
1996-04-24	12.50	12.50	12.25	12.25	5800
1996-04-25	12.25	12.38	12.25	12.25	13700
1996-04-26	12.38	12.38	12.25	12.38	14900
1996-04-29	12.38	12.38	12.25	12.38	28500
1996-04-30	12.38	12.50	12.25	12.50	54300
1996-05-01	12.38	12.63	12.38	12.63	80300
1996-05-02	12.38	12.50	12.25	12.38	39500
1996-05-03	12.38	12.50	12.25	12.38	11900
1996-05-06	12.38	12.50	12.38	12.50	12600
1996-05-07	12.50	12.50	12.38	12.50	24500
1996-05-08	12.38	12.38	12.25	12.25	14100
1996-05-09	12.25	12.50	12.25	12.38	5300
1996-05-10	12.50	12.50	12.38	12.50	12000
1996-05-13	12.50	12.50	12.13	12.13	43200
1996-05-14	12.25	12.38	12.13	12.25	51400
1996-05-15	12.25	12.25	12.13	12.25	59600
1996-05-16	12.25	12.38	12.25	12.38	47200
1996-05-17	12.38	12.38	12.25	12.38	11000
1996-05-20	12.38	12.38	12.25	12.25	22500
1996-05-21	12.25	12.38	12.13	12.13	29600
1996-05-22	12.13	12.25	12.00	12.13	48200
1996-05-23	12.13	12.25	12.00	12.13	31000
1996-05-24	12.25	12.25	12.13	12.13	17000
1996-05-28	12.25	12.25	12.13	12.13	16300
1996-05-29	12.25	12.25	12.13	12.13	13800
1996-05-30	12.25	12.25	12.13	12.25	10100
1996-05-31	12.25	12.25	12.13	12.13	42100
1996-06-03	12.13	12.25	12.13	12.25	14900
1996-06-04	12.25	12.38	12.25	12.38	30700
1996-06-05	12.38	12.38	12.25	12.25	4100
1996-06-06	12.38	12.50	12.25	12.25	43400
1996-06-07	12.25	12.25	12.00	12.13	149800
1996-06-10	12.00	12.13	12.00	12.00	14600
1996-06-11	12.00	12.13	12.00	12.00	35900
1996-06-12	12.00	12.13	12.00	12.00	9400
1996-06-13	12.00	12.00	12.00	12.00	20900
1996-06-14	11.88	12.00	11.88	12.00	47500
1996-06-17	12.00	12.00	11.88	11.88	16800
1996-06-18	12.00	12.00	11.88	12.00	39600
1996-06-19	12.00	12.00	11.88	11.88	30200
1996-06-20	11.88	12.00	11.88	12.00	38700
1996-06-21	12.00	12.13	11.88	12.13	40600
1996-06-24	12.13	12.13	12.00	12.00	24700
1996-06-25	12.00	12.13	12.00	12.13	27500
1996-06-26	12.00	12.13	12.00	12.13	7600
1996-06-27	12.00	12.13	12.00	12.13	38300
1996-06-28	12.13	12.38	12.00	12.25	90100
1996-07-01	12.25	12.38	12.13	12.25	14900
1996-07-02	12.13	12.38	12.13	12.38	17700
1996-07-03	12.25	12.38	12.25	12.38	26500
1996-07-05	12.25	12.25	12.00	12.13	33700
1996-07-08	12.00	12.13	12.00	12.13	22900
1996-07-09	12.13	12.13	12.00	12.13	60500
1996-07-10	12.25	12.25	12.13	12.13	26000
1996-07-11	12.25	12.25	12.13	12.13	58300
1996-07-12	12.13	12.25	12.00	12.25	41800
1996-07-15	12.13	12.25	12.13	12.13	8100
1996-07-16	12.13	12.25	12.13	12.25	25000
1996-07-17	12.25	12.38	12.25	12.38	11500
1996-07-18	12.13	12.38	12.13	12.25	22100
1996-07-19	12.38	12.38	12.25	12.25	6700
1996-07-22	12.25	12.38	12.25	12.25	65700
1996-07-23	12.25	12.38	12.25	12.25	6400
1996-07-24	12.25	12.38	12.25	12.31	23900
1996-07-25	12.25	12.38	12.25	12.25	19600
1996-07-26	12.38	12.38	12.25	12.25	31200
1996-07-29	12.25	12.38	12.25	12.25	8200
1996-07-30	12.25	12.50	12.25	12.38	27300
1996-07-31	12.50	12.50	12.25	12.50	39100
1996-08-01	12.50	12.63	12.50	12.50	26600
1996-08-02	12.50	12.75	12.50	12.50	13400
1996-08-05	12.50	12.63	12.50	12.50	17900
1996-08-06	12.63	12.63	12.50	12.63	46000
1996-08-07	12.63	12.75	12.50	12.75	63000
1996-08-08	12.63	12.75	12.63	12.63	34900
1996-08-09	12.75	12.75	12.63	12.63	13500
1996-08-12	12.75	12.75	12.63	12.63	17000
1996-08-13	12.63	12.75	12.63	12.63	26000
1996-08-14	12.63	12.75	12.63	12.63	22400
1996-08-15	12.50	12.63	12.50	12.63	19900
1996-08-16	12.63	12.63	12.50	12.50	14200
1996-08-19	12.63	12.75	12.50	12.75	47900
1996-08-20	12.75	12.75	12.63	12.69	21300
1996-08-21	12.75	12.75	12.63	12.63	7900
1996-08-22	12.63	12.88	12.63	12.75	45500
1996-08-23	12.75	12.75	12.63	12.75	28900
1996-08-26	12.75	12.75	12.63	12.63	10200
1996-08-27	12.75	12.75	12.63	12.75	48900
1996-08-28	12.75	12.88	12.63	12.88	56500
1996-08-29	12.75	12.88	12.63	12.75	18000
1996-08-30	12.75	12.75	12.50	12.63	88700
1996-09-03	12.50	12.63	12.38	12.50	20500
1996-09-04	12.50	12.63	12.50	12.63	13600
1996-09-05	12.50	12.63	12.50	12.50	10800
1996-09-06	12.63	12.63	12.50	12.50	19400
1996-09-09	12.63	12.63	12.50	12.50	21700
1996-09-10	12.63	12.63	12.50	12.63	10800
1996-09-11	12.50	12.63	12.50	12.63	18500
1996-09-12	12.63	12.75	12.63	12.75	31700
1996-09-13	12.63	12.75	12.63	12.63	13100
1996-09-16	12.63	12.75	12.50	12.50	46500
1996-09-17	12.50	12.63	12.38	12.38	60400
1996-09-18	12.38	12.63	12.38	12.50	19500
1996-09-19	12.50	12.50	12.38	12.50	22500
1996-09-20	12.50	12.50	12.38	12.50	17500
1996-09-23	12.38	12.38	12.25	12.25	48400
1996-09-24	12.38	12.50	12.25	12.50	34500
1996-09-25	12.38	12.50	12.38	12.50	14000
1996-09-26	12.38	12.50	12.38	12.50	11500
1996-09-27	12.50	12.50	12.38	12.38	25900
1996-09-30	12.50	12.63	12.38	12.56	78700
1996-10-01	12.63	12.63	12.50	12.50	25900
1996-10-02	12.63	12.75	12.63	12.75	40900
1996-10-03	12.75	12.75	12.63	12.63	46400
1996-10-04	12.75	12.88	12.63	12.88	50000
1996-10-07	12.75	12.88	12.63	12.88	20400
1996-10-08	12.75	12.75	12.63	12.75	15000
1996-10-09	12.75	12.75	12.63	12.75	40200
1996-10-10	12.75	12.75	12.63	12.63	15500
1996-10-11	12.75	12.88	12.63	12.75	47500
1996-10-14	12.75	12.88	12.63	12.88	17200
1996-10-15	12.75	12.88	12.63	12.75	19700
1996-10-16	12.75	12.88	12.75	12.75	16400
1996-10-17	12.75	12.75	12.63	12.75	20300
1996-10-18	12.75	12.75	12.63	12.75	31900
1996-10-21	12.63	12.75	12.63	12.63	21700
1996-10-22	12.63	12.75	12.63	12.63	8800
1996-10-23	12.75	12.75	12.63	12.75	19900
1996-10-24	12.75	12.75	12.63	12.63	23200
1996-10-25	12.63	12.75	12.63	12.75	26800
1996-10-28	12.75	12.75	12.63	12.75	31700
1996-10-29	12.75	12.75	12.63	12.63	15600
1996-10-30	12.75	12.75	12.63	12.63	17800
1996-10-31	12.75	12.75	12.63	12.63	85800
1996-11-01	12.75	12.88	12.63	12.63	9800
1996-11-04	12.75	12.75	12.63	12.75	21900
1996-11-05	12.75	12.75	12.63	12.63	46700
1996-11-06	12.75	12.75	12.63	12.63	16600
1996-11-07	12.63	12.88	12.63	12.88	36800
1996-11-08	12.75	12.88	12.75	12.88	31000
1996-11-11	12.75	12.88	12.75	12.88	32700
1996-11-12	12.75	13.00	12.75	13.00	223200
1996-11-13	12.88	13.00	12.88	13.00	43500
1996-11-14	12.88	13.00	12.75	13.00	47200
1996-11-15	13.00	13.00	12.88	13.00	26000
1996-11-18	12.88	13.00	12.75	12.88	40200
1996-11-19	12.75	13.00	12.75	12.88	38200
1996-11-20	12.75	12.88	12.75	12.88	83500
1996-11-21	12.88	12.88	12.75	12.75	129300
1996-11-22	12.88	12.88	12.75	12.75	50800
1996-11-25	12.75	12.88	12.75	12.75	42800
1996-11-26	12.75	12.88	12.75	12.88	50300
1996-11-27	12.88	12.88	12.75	12.88	19900
1996-11-29	12.88	12.88	12.75	12.88	39200
1996-12-02	12.75	13.00	12.75	12.88	27800
1996-12-03	13.00	13.00	12.88	13.00	55800
1996-12-04	13.00	13.00	12.88	13.00	45800
1996-12-05	12.88	13.00	12.75	12.88	78400
1996-12-06	12.88	12.88	12.75	12.75	37700
1996-12-09	12.75	13.00	12.75	13.00	43500
1996-12-10	12.88	13.00	12.88	12.88	55700
1996-12-11	12.88	12.88	12.63	12.63	50000
1996-12-12	12.88	12.88	12.63	12.75	35800
1996-12-13	12.63	12.75	12.63	12.75	30500
1996-12-16	12.75	12.75	12.63	12.75	32900
1996-12-17	12.75	12.88	12.63	12.63	60600
1996-12-18	12.50	12.63	12.50	12.63	80600
1996-12-19	12.50	12.75	12.50	12.75	60300
1996-12-20	12.88	12.88	12.63	12.75	29000
1996-12-23	12.63	12.75	12.50	12.50	75300
1996-12-24	12.50	12.50	12.38	12.38	36900
1996-12-26	12.50	12.63	12.38	12.38	101500
1996-12-27	12.50	12.50	12.38	12.38	37400
1996-12-30	12.38	12.50	12.38	12.50	81800
1996-12-31	12.50	12.50	12.38	12.38	100600
1997-01-02	12.38	12.63	12.38	12.50	56300
1997-01-03	12.50	12.75	12.50	12.75	29000
1997-01-06	12.63	12.75	12.63	12.63	25000
1997-01-07	12.63	12.88	12.63	12.88	45800
1997-01-08	12.75	12.88	12.75	12.88	24000
1997-01-09	12.88	13.00	12.75	13.00	94100
1997-01-10	12.88	13.00	12.88	13.00	30000
1997-01-13	13.00	13.00	12.88	12.94	18700
1997-01-14	13.00	13.13	12.88	13.00	85300
1997-01-15	13.13	13.13	13.00	13.00	18100
1997-01-16	13.00	13.13	13.00	13.00	46400
1997-01-17	13.00	13.00	12.88	12.88	17100
1997-01-20	13.00	13.00	12.88	13.00	29700
1997-01-21	13.00	13.00	12.88	13.00	20100
1997-01-22	12.88	13.00	12.88	13.00	22900
1997-01-23	13.00	13.00	12.88	13.00	34800
1997-01-24	12.88	13.00	12.88	13.00	9600
1997-01-27	13.00	13.00	12.88	12.88	15400
1997-01-28	13.00	13.13	13.00	13.13	36200
1997-01-29	13.13	13.13	12.88	13.00	22000
1997-01-30	12.88	13.00	12.88	12.88	42800
1997-01-31	13.00	13.13	12.88	13.13	10300
1997-02-03	13.13	13.13	13.00	13.13	22600
1997-02-04	13.00	13.13	13.00	13.13	23300
1997-02-05	13.13	13.25	13.00	13.00	87100
1997-02-06	13.13	13.25	13.13	13.25	22900
1997-02-07	13.25	13.25	13.13	13.13	26600
1997-02-10	13.25	13.25	13.13	13.13	29200
1997-02-11	13.25	13.25	13.13	13.13	21800
1997-02-12	13.13	13.25	13.13	13.13	47700
1997-02-13	13.13	13.25	13.13	13.13	27900
1997-02-14	13.13	13.25	13.13	13.25	47600
1997-02-18	13.13	13.25	13.13	13.13	48200
1997-02-19	13.13	13.25	13.00	13.25	46800
1997-02-20	13.25	13.25	13.00	13.25	79400
1997-02-21	13.25	13.25	13.13	13.25	22800
1997-02-24	13.13	13.38	13.13	13.25	53300
1997-02-25	13.25	13.50	13.25	13.38	59300
1997-02-26	13.50	13.50	13.38	13.50	33200
1997-02-27	13.38	13.50	13.25	13.38	79000
1997-02-28	13.38	13.50	13.38	13.38	27800
1997-03-03	13.38	13.50	13.25	13.38	40100
1997-03-04	13.50	13.50	13.38	13.50	33300
1997-03-05	13.38	13.50	13.38	13.50	26100
1997-03-06	13.50	13.50	13.38	13.38	21700
1997-03-07	13.50	13.50	13.38	13.38	15200
1997-03-10	13.38	13.50	13.25	13.25	18500
1997-03-11	13.38	13.50	13.25	13.38	63100
1997-03-12	13.50	13.50	13.38	13.38	14700
1997-03-13	13.38	13.38	13.13	13.13	33600
1997-03-14	13.25	13.25	13.13	13.13	30200
1997-03-17	13.13	13.25	13.13	13.25	31700
1997-03-18	13.13	13.13	13.00	13.00	29800
1997-03-19	13.00	13.13	13.00	13.00	14800
1997-03-20	13.00	13.00	12.75	12.88	38500
1997-03-21	12.75	12.88	12.75	12.88	19800
1997-03-24	12.88	12.88	12.63	12.75	55400
1997-03-25	12.63	12.75	12.63	12.63	29200
1997-03-26	12.63	12.75	12.63	12.63	42500
1997-03-27	12.63	12.75	12.63	12.63	12100
1997-03-31	12.63	12.75	12.50	12.75	50200
1997-04-01	12.75	12.75	12.63	12.63	12000
1997-04-02	12.63	12.63	12.50	12.50	17200
1997-04-03	12.38	12.50	12.38	12.50	19400
1997-04-04	12.38	12.50	12.25	12.38	46200
1997-04-07	12.50	12.53	12.50	12.50	38700
1997-04-08	12.50	12.63	12.50	12.63	19600
1997-04-09	12.63	12.75	12.63	12.69	35900
1997-04-10	12.63	12.75	12.63	12.75	35100
1997-04-11	12.63	12.63	12.50	12.50	39300
1997-04-14	12.63	12.63	12.50	12.63	55900
1997-04-15	12.63	12.88	12.63	12.88	54000
1997-04-16	12.63	12.88	12.63	12.88	58800
1997-04-17	12.88	12.88	12.75	12.75	10000
1997-04-18	12.88	12.88	12.75	12.88	11300
1997-04-21	12.88	13.00	12.75	12.88	13100
1997-04-22	13.00	13.00	12.88	13.00	39000
1997-04-23	13.00	13.13	12.88	13.13	27500
1997-04-24	13.13	13.13	13.00	13.00	8900
1997-04-25	13.00	13.13	13.00	13.00	8900
1997-04-28	13.00	13.13	13.00	13.00	17600
1997-04-29	13.13	13.25	13.13	13.13	47600
1997-04-30	13.25	13.25	13.00	13.13	82000
1997-05-01	13.13	13.38	13.13	13.25	38300
1997-05-02	13.13	13.25	13.13	13.25	17500
1997-05-05	13.38	13.38	13.13	13.25	42900
1997-05-06	13.25	13.38	13.13	13.38	9200
1997-05-07	13.38	13.38	13.25	13.38	14100
1997-05-08	13.25	13.38	13.25	13.38	17700
1997-05-09	13.25	13.38	13.13	13.25	23400
1997-05-12	13.25	13.25	13.13	13.25	29600
1997-05-13	13.13	13.25	13.13	13.25	32700
1997-05-14	13.25	13.25	13.13	13.25	37000
1997-05-15	13.13	13.13	13.00	13.00	41700
1997-05-16	13.00	13.13	13.00	13.00	10600
1997-05-19	13.00	13.13	13.00	13.00	54700
1997-05-20	13.13	13.13	13.00	13.00	29900
1997-05-21	13.13	13.13	13.00	13.13	19800
1997-05-22	13.13	13.13	13.00	13.00	26600
1997-05-23	13.00	13.13	13.00	13.00	20200
1997-05-27	13.13	13.13	13.00	13.13	40300
1997-05-28	13.13	13.25	13.00	13.25	40000
1997-05-29	13.00	13.25	13.00	13.25	13900
1997-05-30	13.13	13.25	13.13	13.25	33800
1997-06-02	13.25	13.25	13.25	13.25	11200
1997-06-03	13.25	13.25	13.13	13.25	8300
1997-06-04	13.13	13.25	13.13	13.25	19700
1997-06-05	13.25	13.25	13.13	13.13	21700
1997-06-06	13.25	13.38	13.25	13.38	28800
1997-06-09	13.38	13.38	13.25	13.25	29900
1997-06-10	13.25	13.63	13.25	13.38	270800
1997-06-11	13.50	13.63	13.50	13.63	24000
1997-06-12	13.50	13.63	13.50	13.63	30900
1997-06-13	13.63	13.75	13.63	13.63	105300
1997-06-16	13.63	13.88	13.63	13.75	75000
1997-06-17	13.63	13.75	13.63	13.75	31300
1997-06-18	13.63	13.75	13.63	13.63	34900
1997-06-19	13.63	13.63	13.50	13.63	76500
1997-06-20	13.50	13.63	13.50	13.50	33400
1997-06-23	13.63	13.63	13.50	13.63	16600
1997-06-24	13.63	13.63	13.50	13.50	23500
1997-06-25	13.63	13.63	13.50	13.56	25600
1997-06-26	13.63	13.63	13.50	13.56	13100
1997-06-27	13.63	13.75	13.50	13.69	71900
1997-06-30	13.75	13.75	13.56	13.69	47600
1997-07-01	13.63	13.75	13.63	13.75	41300
1997-07-02	13.69	13.94	13.69	13.88	45200
1997-07-03	13.75	13.88	13.75	13.88	25500
1997-07-07	13.88	13.88	13.75	13.81	23000
1997-07-08	13.94	14.00	13.81	14.00	44400
1997-07-09	13.81	13.88	13.75	13.88	53600
1997-07-10	13.81	13.88	13.75	13.81	20700
1997-07-11	13.75	13.88	13.75	13.88	19500
1997-07-14	13.81	13.88	13.75	13.81	40300
1997-07-15	13.81	14.00	13.81	13.94	26400
1997-07-16	14.00	14.06	13.94	14.00	49000
1997-07-17	13.94	14.06	13.88	13.88	40600
1997-07-18	13.88	13.88	13.69	13.69	45600
1997-07-21	13.63	13.69	13.63	13.63	12100
1997-07-22	13.63	13.88	13.63	13.88	55200
1997-07-23	13.94	13.94	13.75	13.81	151500
1997-07-24	13.75	13.81	13.63	13.69	175300
1997-07-25	13.69	13.75	13.69	13.69	46600
1997-07-28	13.63	13.81	13.63	13.69	66900
1997-07-29	13.69	13.81	13.69	13.81	51800
1997-07-30	13.75	13.88	13.75	13.75	85400
1997-07-31	13.88	14.00	13.81	13.94	98600
1997-08-01	13.88	14.00	13.75	13.75	51200
1997-08-04	13.81	13.88	13.75	13.88	71300
1997-08-05	13.81	13.88	13.81	13.81	66700
1997-08-06	13.81	13.88	13.75	13.75	43000
1997-08-07	13.75	13.88	13.75	13.81	39200
1997-08-08	13.75	13.75	13.69	13.75	47200
1997-08-11	13.75	13.81	13.69	13.69	98200
1997-08-12	13.69	13.75	13.69	13.69	33100
1997-08-13	13.75	13.81	13.75	13.75	33900
1997-08-14	13.75	13.81	13.75	13.81	48600
1997-08-15	13.75	13.81	13.75	13.75	39400
1997-08-18	13.81	13.81	13.69	13.81	57700
1997-08-19	13.81	13.81	13.75	13.75	36200
1997-08-20	13.81	13.81	13.69	13.75	49900
1997-08-21	13.81	13.81	13.75	13.75	9700
1997-08-22	13.69	13.75	13.56	13.69	27900
1997-08-25	13.75	13.75	13.63	13.69	40300
1997-08-26	13.63	13.75	13.63	13.63	26600
1997-08-27	13.63	13.75	13.63	13.69	12100
1997-08-28	13.69	13.81	13.69	13.75	37400
1997-08-29	13.81	13.81	13.75	13.81	28500
1997-09-02	13.81	13.81	13.69	13.69	23400
1997-09-03	13.81	13.81	13.75	13.81	42100
1997-09-04	13.81	13.81	13.75	13.75	13700
1997-09-05	13.75	13.81	13.75	13.81	21400
1997-09-08	13.81	13.81	13.75	13.75	30500
1997-09-09	13.81	13.88	13.75	13.88	21400
1997-09-10	13.81	13.94	13.81	13.88	47000
1997-09-11	13.94	13.94	13.88	13.88	21700
1997-09-12	13.94	13.94	13.81	13.81	54700
1997-09-15	13.88	13.88	13.81	13.88	12000
1997-09-16	13.81	13.94	13.81	13.81	22500
1997-09-17	13.94	13.94	13.81	13.81	24100
1997-09-18	13.81	13.88	13.81	13.88	19800
1997-09-19	13.88	13.94	13.81	13.88	15500
1997-09-22	13.94	14.00	13.88	13.94	42300
1997-09-23	14.00	14.00	13.94	14.00	21800
1997-09-24	13.94	14.00	13.94	13.94	25200
1997-09-25	13.94	14.00	13.94	13.94	39200
1997-09-26	13.94	14.00	13.94	13.94	19500
1997-09-29	14.00	14.00	13.94	14.00	17700
1997-09-30	14.00	14.06	13.94	13.94	29200
1997-10-01	14.00	14.13	14.00	14.00	17500
1997-10-02	14.00	14.13	14.00	14.06	34000
1997-10-03	14.13	14.19	14.06	14.06	40000
1997-10-06	14.06	14.25	14.06	14.19	35400
1997-10-07	14.19	14.31	14.13	14.31	54900
1997-10-08	14.31	14.31	14.13	14.19	53100
1997-10-09	14.06	14.06	14.00	14.00	32900
1997-10-10	13.94	14.00	13.94	14.00	18900
1997-10-13	13.94	14.00	13.94	13.94	4800
1997-10-14	14.00	14.06	13.94	14.00	38200
1997-10-15	14.00	14.06	14.00	14.06	14500
1997-10-16	14.00	14.00	13.94	14.00	45000
1997-10-17	13.94	14.00	13.81	13.81	32700
1997-10-20	13.81	13.88	13.75	13.75	20500
1997-10-21	13.81	13.88	13.75	13.88	17500
1997-10-22	13.75	13.88	13.75	13.88	6900
1997-10-23	13.88	13.94	13.88	13.94	5300
1997-10-24	13.81	13.94	13.81	13.88	9900
1997-10-27	13.88	13.88	13.75	13.75	3600
1997-10-28	13.56	13.63	13.50	13.63	22500
1997-10-29	13.63	13.81	13.63	13.75	26000
1997-10-30	13.75	13.81	13.75	13.75	13700
1997-10-31	13.75	13.88	13.75	13.88	30700
1997-11-03	13.81	13.88	13.75	13.81	60400
1997-11-04	13.75	13.81	13.75	13.81	5200
1997-11-05	13.88	13.94	13.81	13.88	47300
1997-11-06	13.94	14.00	13.88	13.94	7700
1997-11-07	13.94	13.94	13.88	13.88	15800
1997-11-10	13.88	14.06	13.88	14.00	23000
1997-11-11	14.06	14.25	14.06	14.25	54700
1997-11-12	14.13	14.25	14.13	14.19	33600
1997-11-13	14.06	14.13	14.06	14.06	25500
1997-11-14	14.06	14.19	14.06	14.13	21400
1997-11-17	14.13	14.19	14.06	14.13	22800
1997-11-18	14.06	14.19	14.06	14.06	27400
1997-11-19	14.06	14.13	14.06	14.13	7700
1997-11-20	14.06	14.13	14.00	14.06	30900
1997-11-21	14.06	14.19	14.06	14.19	24600
1997-11-24	14.13	14.25	14.13	14.25	32200
1997-11-25	14.19	14.25	14.19	14.19	14100
1997-11-26	14.25	14.25	14.19	14.25	30900
1997-11-28	14.25	14.25	14.19	14.25	6900
1997-12-01	14.19	14.31	14.19	14.19	42500
1997-12-02	14.25	14.31	14.19	14.25	68300
1997-12-03	14.31	14.38	14.19	14.25	41700
1997-12-04	14.25	14.31	14.19	14.31	37100
1997-12-05	14.25	14.31	14.25	14.25	24900
1997-12-08	14.25	14.44	14.25	14.31	47300
1997-12-09	14.25	14.25	14.13	14.25	22100
1997-12-10	14.19	14.25	14.06	14.06	37400
1997-12-11	14.06	14.19	14.06	14.06	21300
1997-12-12	14.13	14.25	14.06	14.25	25500
1997-12-15	14.19	14.19	14.06	14.06	35500
1997-12-16	14.06	14.13	14.06	14.06	20500
1997-12-17	13.94	14.06	13.94	14.06	59400
1997-12-18	14.06	14.13	14.06	14.06	13700
1997-12-19	14.06	14.13	14.00	14.06	33400
1997-12-22	14.13	14.19	14.06	14.19	31200
1997-12-23	14.13	14.25	14.13	14.13	11400
1997-12-24	14.13	14.13	14.06	14.13	14900
1997-12-26	14.19	14.19	14.13	14.13	6600
1997-12-29	14.13	14.19	14.13	14.13	13500
1997-12-30	14.13	14.25	14.13	14.19	24000
1997-12-31	14.25	14.31	14.25	14.25	18300
1998-01-02	14.25	14.38	14.25	14.31	23000
1998-01-05	14.38	14.44	14.31	14.38	30100
1998-01-06	14.38	14.50	14.38	14.44	47200
1998-01-07	14.38	14.38	14.38	14.38	3100
1998-01-08	14.38	14.50	14.38	14.38	14600
1998-01-09	14.44	14.44	14.38	14.44	14700
1998-01-12	14.50	14.50	14.44	14.44	17800
1998-01-13	14.44	14.50	14.44	14.50	29200
1998-01-14	14.50	14.56	14.50	14.56	37800
1998-01-15	14.56	14.63	14.50	14.56	56400
1998-01-16	14.56	14.69	14.56	14.56	27800
1998-01-20	14.56	14.63	14.50	14.63	45200
1998-01-21	14.56	14.69	14.56	14.56	15500
1998-01-22	14.63	14.63	14.56	14.63	23000
1998-01-23	14.56	14.63	14.44	14.50	49400
1998-01-26	14.44	14.56	14.44	14.50	25000
1998-01-27	14.50	14.50	14.44	14.50	18400
1998-01-28	14.50	14.56	14.50	14.56	31100
1998-01-29	14.50	14.63	14.50	14.63	21300
1998-01-30	14.63	14.69	14.56	14.63	58100
1998-02-02	14.63	14.69	14.63	14.63	10700
1998-02-03	14.63	14.69	14.63	14.69	18500
1998-02-04	14.63	14.69	14.63	14.69	21100
1998-02-05	14.63	14.69	14.63	14.63	27500
1998-02-06	14.63	14.75	14.63	14.75	36500
1998-02-09	14.69	14.69	14.56	14.63	40000
1998-02-10	14.56	14.63	14.56	14.56	12900
1998-02-11	14.56	14.63	14.56	14.63	26500
1998-02-12	14.63	14.63	14.56	14.56	58300
1998-02-13	14.50	14.63	14.50	14.50	38600
1998-02-17	14.44	14.50	14.44	14.44	29200
1998-02-18	14.44	14.44	14.38	14.38	51300
1998-02-19	14.44	14.44	14.38	14.38	18300
1998-02-20	14.44	14.44	14.38	14.44	16400
1998-02-23	14.50	14.50	14.44	14.44	26600
1998-02-24	14.50	14.50	14.44	14.50	9500
1998-02-25	14.50	14.56	14.44	14.50	22000
1998-02-26	14.50	14.50	14.44	14.44	13900
1998-02-27	14.50	14.56	14.44	14.50	36700
1998-03-02	14.56	14.56	14.38	14.38	75200
1998-03-03	14.44	14.44	14.25	14.44	21700
1998-03-04	14.38	14.38	14.13	14.13	13200
1998-03-05	14.13	14.25	14.13	14.13	37600
1998-03-06	14.19	14.19	14.13	14.13	16600
1998-03-09	14.19	14.25	14.13	14.25	55800
1998-03-10	14.19	14.19	14.13	14.13	15500
1998-03-11	14.13	14.13	14.13	14.13	14500
1998-03-12	14.06	14.19	14.06	14.06	23600
1998-03-13	14.06	14.13	14.06	14.06	33000
1998-03-16	14.13	14.13	14.06	14.13	28200
1998-03-17	14.06	14.13	14.06	14.13	25300
1998-03-18	14.06	14.13	14.06	14.06	50800
1998-03-19	14.00	14.00	13.88	13.94	14700
1998-03-20	13.94	14.00	13.88	13.94	28000
1998-03-23	13.94	14.50	13.94	13.94	33100
1998-03-24	13.94	14.00	13.88	13.88	39200
1998-03-25	13.94	13.94	13.81	13.81	24100
1998-03-26	13.81	13.81	13.63	13.69	9200
1998-03-27	13.69	13.69	13.63	13.63	22100
1998-03-30	13.63	13.69	13.63	13.63	5900
1998-03-31	13.69	13.75	13.69	13.75	41200
1998-04-01	13.75	13.81	13.75	13.81	22900
1998-04-02	13.81	14.00	13.81	13.94	57200
1998-04-03	14.06	14.06	13.94	14.00	37800
1998-04-06	14.06	14.06	14.00	14.06	9600
1998-04-07	14.06	14.13	14.00	14.00	55800
1998-04-08	14.00	14.06	14.00	14.06	23300
1998-04-09	14.06	14.06	14.00	14.00	11400
1998-04-13	14.00	14.06	13.81	13.81	41200
1998-04-14	13.88	13.94	13.81	13.94	15600
1998-04-15	13.88	13.88	13.81	13.88	17300
1998-04-16	13.88	13.88	13.75	13.75	15600
1998-04-17	13.88	13.88	13.75	13.88	16900
1998-04-20	13.75	13.75	13.69	13.75	40200
1998-04-21	13.75	13.75	13.63	13.75	23600
1998-04-22	13.75	13.75	13.63	13.63	15200
1998-04-23	13.69	13.69	13.56	13.63	6400
1998-04-24	13.63	13.63	13.56	13.56	7100
1998-04-27	13.56	13.63	13.38	13.50	24200
1998-04-28	13.56	13.63	13.50	13.56	59700
1998-04-29	13.63	13.63	13.50	13.50	15100
1998-04-30	13.63	13.69	13.63	13.63	51100
1998-05-01	13.63	13.63	13.63	13.63	10300
1998-05-04	13.69	13.69	13.56	13.69	7200
1998-05-05	13.63	13.69	13.56	13.69	8800
1998-05-06	13.63	13.69	13.56	13.56	26700
1998-05-07	13.56	13.63	13.50	13.50	16900
1998-05-08	13.56	13.56	13.50	13.56	8100
1998-05-11	13.56	13.56	13.44	13.44	26600
1998-05-12	13.44	13.56	13.44	13.56	10400
1998-05-13	13.50	13.50	13.44	13.44	6700
1998-05-14	13.56	13.56	13.38	13.38	19900
1998-05-15	13.50	13.50	13.44	13.44	11700
1998-05-18	13.50	13.50	13.44	13.44	19200
1998-05-19	13.38	13.50	13.38	13.50	14500
1998-05-20	13.50	13.56	13.50	13.50	17300
1998-05-21	13.50	13.56	13.50	13.50	20100
1998-05-22	13.50	13.56	13.50	13.50	18100
1998-05-26	13.63	13.63	13.50	13.56	22800
1998-05-27	13.63	13.63	13.56	13.63	17100
1998-05-28	13.63	13.75	13.63	13.69	37800
1998-05-29	13.75	13.75	13.63	13.69	36000
1998-06-01	13.69	13.81	13.69	13.75	18400
1998-06-02	13.75	13.75	13.75	13.75	1800
1998-06-03	13.75	13.81	13.69	13.75	17800
1998-06-04	13.69	13.69	13.69	13.69	4000
1998-06-05	13.75	13.88	13.69	13.88	28100
1998-06-08	13.88	13.88	13.75	13.88	29500
1998-06-09	13.81	13.88	13.81	13.81	10600
1998-06-10	13.81	13.88	13.81	13.81	13700
1998-06-11	13.88	14.06	13.88	14.06	31500
1998-06-12	14.06	14.06	14.00	14.00	13200
1998-06-15	14.00	14.06	14.00	14.06	9500
1998-06-16	14.00	14.06	14.00	14.06	11600
1998-06-17	14.00	14.06	13.94	13.94	28500
1998-06-18	13.88	13.94	13.88	13.94	12700
1998-06-19	13.88	13.94	13.88	13.88	12000
1998-06-22	13.88	13.94	13.88	13.94	18700
1998-06-23	13.88	13.94	13.88	13.88	27300
1998-06-24	13.94	13.94	13.88	13.94	16800
1998-06-25	13.94	14.00	13.88	13.94	12800
1998-06-26	13.94	13.94	13.88	13.88	7300
1998-06-29	13.94	14.00	13.88	14.00	13000
1998-06-30	14.00	14.00	13.88	13.88	66500
1998-07-01	13.88	13.94	13.88	13.94	15900
1998-07-02	13.88	14.00	13.88	13.88	29800
1998-07-06	13.88	13.94	13.88	13.94	20000
1998-07-07	13.94	14.00	13.94	13.94	23200
1998-07-08	14.00	14.00	13.94	14.00	6600
1998-07-09	14.00	14.00	13.94	13.94	30400
1998-07-10	14.00	14.13	14.00	14.06	48300
1998-07-13	14.06	14.13	14.06	14.06	19300
1998-07-14	14.06	14.19	14.06	14.06	21000
1998-07-15	14.06	14.13	14.00	14.13	15900
1998-07-16	14.06	14.19	14.06	14.13	29500
1998-07-17	14.19	14.25	14.13	14.25	24000
1998-07-20	14.25	14.25	14.13	14.13	21500
1998-07-21	14.06	14.13	14.06	14.06	13800
1998-07-22	14.13	14.13	14.06	14.06	33800
1998-07-23	14.06	14.19	14.06	14.13	16400
1998-07-24	14.00	14.19	14.00	14.19	7200
1998-07-27	14.13	14.19	14.13	14.13	11500
1998-07-28	14.13	14.13	14.13	14.13	11600
1998-07-29	14.13	14.25	14.13	14.13	18400
1998-07-30	14.13	14.25	14.13	14.19	10300
1998-07-31	14.19	14.25	14.19	14.25	29700
1998-08-03	14.19	14.25	14.19	14.25	50500
1998-08-04	14.25	14.25	14.19	14.19	11500
1998-08-05	14.19	14.25	14.13	14.19	8100
1998-08-06	14.19	14.19	14.06	14.13	18900
1998-08-07	14.06	14.06	13.94	14.00	90100
1998-08-10	14.00	14.00	13.94	14.00	10700
1998-08-11	14.00	14.00	13.94	13.94	12800
1998-08-12	13.94	14.00	13.94	13.94	14900
1998-08-13	14.00	14.00	13.94	13.94	14900
1998-08-14	13.94	14.00	13.94	14.00	7600
1998-08-17	13.94	14.06	13.94	14.06	12400
1998-08-18	14.00	14.00	13.94	13.94	10200
1998-08-19	13.88	13.88	13.81	13.88	19100
1998-08-20	13.88	13.94	13.81	13.81	24200
1998-08-21	13.88	14.00	13.88	14.00	23800
1998-08-24	13.94	14.00	13.94	13.94	8300
1998-08-25	13.94	14.00	13.94	14.00	15600
1998-08-26	14.00	14.00	13.94	13.94	17700
1998-08-27	14.00	14.00	13.94	14.00	19900
1998-08-28	14.00	14.00	13.88	13.88	27200
1998-08-31	13.94	13.94	13.88	13.88	37300
1998-09-01	13.88	13.88	13.63	13.75	58100
1998-09-02	13.69	13.75	13.63	13.63	52900
1998-09-03	13.69	13.81	13.69	13.81	42100
1998-09-04	13.75	13.81	13.75	13.75	10800
1998-09-08	13.75	13.81	13.75	13.81	8800
1998-09-09	13.81	13.88	13.75	13.81	16700
1998-09-10	13.88	13.94	13.81	13.88	15800
1998-09-11	13.88	13.94	13.81	13.81	54700
1998-09-14	13.88	13.88	13.81	13.88	21100
1998-09-15	13.81	13.94	13.81	13.94	27500
1998-09-16	13.94	13.94	13.81	13.88	21700
1998-09-17	13.94	13.94	13.81	13.88	30900
1998-09-18	13.75	13.81	13.75	13.81	22300
1998-09-21	13.75	13.81	13.75	13.81	4000
1998-09-22	13.75	13.88	13.75	13.75	10400
1998-09-23	13.75	13.88	13.75	13.88	11500
1998-09-24	13.81	13.88	13.81	13.81	17900
1998-09-25	13.88	14.00	13.88	14.00	53000
1998-09-28	13.94	14.06	13.94	14.06	75700
1998-09-29	14.06	14.25	14.00	14.13	36500
1998-09-30	14.25	14.25	14.19	14.25	89400
1998-10-01	14.31	14.50	14.31	14.38	56200
1998-10-02	14.44	14.44	14.38	14.38	55000
1998-10-05	14.38	15.06	14.38	15.00	96800
1998-10-06	14.88	14.94	14.81	14.81	43500
1998-10-07	14.88	14.88	14.50	14.56	55700
1998-10-08	14.69	14.69	14.50	14.56	14000
1998-10-09	14.44	14.44	14.19	14.19	20100
1998-10-12	14.25	14.44	14.19	14.38	37800
1998-10-13	14.38	14.50	14.31	14.44	33800
1998-10-14	14.44	14.50	14.38	14.38	16700
1998-10-15	14.44	14.50	14.44	14.44	10000
1998-10-16	14.44	14.56	14.44	14.56	23200
1998-10-19	14.56	14.56	14.44	14.50	21300
1998-10-20	14.38	14.56	14.38	14.50	29800
1998-10-21	14.44	14.44	14.38	14.44	17500
1998-10-22	14.50	14.50	14.44	14.50	5400
1998-10-23	14.44	14.50	14.31	14.31	21200
1998-10-26	14.38	14.50	14.25	14.25	49300
1998-10-27	14.25	14.44	14.19	14.44	18200
1998-10-28	14.50	14.56	14.38	14.50	33500
1998-10-29	14.38	14.56	14.38	14.56	10900
1998-10-30	14.50	14.56	14.44	14.44	43200
1998-11-02	14.44	14.44	14.38	14.44	11700
1998-11-03	14.44	14.50	14.38	14.38	26200
1998-11-04	14.44	14.50	14.25	14.31	21400
1998-11-05	14.31	14.75	14.31	14.56	63500
1998-11-06	14.56	14.56	14.50	14.56	12400
1998-11-09	14.56	14.56	14.44	14.56	24100
1998-11-10	14.56	14.56	14.50	14.56	19400
1998-11-11	14.44	14.50	14.44	14.50	16700
1998-11-12	14.50	14.63	14.50	14.63	19600
1998-11-13	14.50	14.63	14.50	14.63	10500
1998-11-16	14.50	14.63	14.50	14.63	29600
1998-11-17	14.56	14.69	14.56	14.56	28700
1998-11-18	14.50	14.63	14.44	14.44	33400
1998-11-19	14.44	14.50	14.44	14.44	10800
1998-11-20	14.50	14.69	14.50	14.63	27700
1998-11-23	14.63	14.69	14.56	14.63	17700
1998-11-24	14.56	14.69	14.56	14.63	15100
1998-11-25	14.63	14.69	14.63	14.69	32600
1998-11-27	14.63	14.69	14.63	14.69	2300
1998-11-30	14.75	14.75	14.63	14.75	66400
1998-12-01	14.75	14.75	14.63	14.69	28800
1998-12-02	14.69	14.69	14.63	14.69	9700
1998-12-03	14.69	14.75	14.56	14.56	35900
1998-12-04	14.63	14.63	14.56	14.63	12800
1998-12-07	14.56	14.69	14.56	14.69	32400
1998-12-08	14.63	14.88	14.63	14.88	37900
1998-12-09	14.94	14.94	14.69	14.69	33300
1998-12-10	14.75	14.75	14.69	14.69	5200
1998-12-11	14.69	14.69	14.69	14.69	6500
1998-12-14	14.75	14.75	14.56	14.56	26900
1998-12-15	14.50	14.69	14.50	14.56	39700
1998-12-16	14.56	14.63	14.50	14.50	16100
1998-12-17	14.56	14.63	14.50	14.63	85600
1998-12-18	14.63	14.69	14.50	14.63	29400
1998-12-21	14.63	14.63	14.56	14.56	9100
1998-12-22	14.56	14.69	14.56	14.56	29800
1998-12-23	14.56	14.56	14.50	14.56	5700
1998-12-24	14.50	14.56	14.50	14.50	10400
1998-12-28	14.50	14.50	14.50	14.50	10000
1998-12-29	14.56	14.56	14.50	14.50	10700
1998-12-30	14.56	14.63	14.50	14.50	10700
1998-12-31	14.56	14.63	14.56	14.63	22300
1999-01-04	14.56	14.63	14.44	14.44	28900
1999-01-05	14.44	14.44	14.38	14.44	18700
1999-01-06	14.44	14.50	14.38	14.38	22100
1999-01-07	14.38	14.44	14.31	14.31	13300
1999-01-08	14.31	14.38	14.31	14.31	10400
1999-01-11	14.38	14.38	14.25	14.25	29000
1999-01-12	14.25	14.38	14.25	14.25	19500
1999-01-13	14.31	14.31	14.19	14.19	27600
1999-01-14	14.19	14.31	14.19	14.25	18000
1999-01-15	14.31	14.38	14.19	14.38	26100
1999-01-19	14.31	14.38	14.25	14.31	31700
1999-01-20	14.25	14.31	14.25	14.25	23400
1999-01-21	14.25	14.31	14.19	14.31	20500
1999-01-22	14.31	14.38	14.31	14.31	32000
1999-01-25	14.38	14.38	14.31	14.31	19700
1999-01-26	14.38	14.38	14.31	14.31	10600
1999-01-27	14.31	14.38	14.25	14.38	21300
1999-01-28	14.31	14.44	14.31	14.44	11500
1999-01-29	14.38	14.44	14.31	14.44	49400
1999-02-01	14.38	14.44	14.31	14.38	17800
1999-02-02	14.38	14.44	14.38	14.44	3500
1999-02-03	14.50	14.50	14.44	14.50	22500
1999-02-04	14.50	14.50	14.44	14.50	3500
1999-02-05	14.50	14.50	14.44	14.50	10300
1999-02-08	14.50	14.56	14.44	14.44	20600
1999-02-09	14.50	14.50	14.44	14.50	7700
1999-02-10	14.44	14.50	14.44	14.44	3700
1999-02-11	14.50	14.56	14.50	14.50	20600
1999-02-12	14.56	14.56	14.50	14.50	16800
1999-02-16	14.50	14.63	14.44	14.50	35600
1999-02-17	14.44	14.50	14.38	14.50	28400
1999-02-18	14.38	14.44	14.38	14.38	15500
1999-02-19	14.38	14.50	14.38	14.44	14800
1999-02-22	14.44	14.44	14.38	14.44	8600
1999-02-23	14.38	14.44	14.31	14.38	17500
1999-02-24	14.44	14.44	14.38	14.44	18200
1999-02-25	14.44	14.44	14.31	14.31	29000
1999-02-26	14.38	14.44	14.31	14.38	35300
1999-03-01	14.44	14.44	14.31	14.38	5600
1999-03-02	14.38	14.44	14.31	14.31	27200
1999-03-03	14.31	14.44	14.31	14.38	29400
1999-03-04	14.38	14.38	14.25	14.25	28700
1999-03-05	14.31	14.38	14.25	14.31	16400
1999-03-08	14.31	14.31	14.25	14.25	24500
1999-03-09	14.31	14.31	14.19	14.25	16900
1999-03-10	14.19	14.25	14.13	14.13	9700
1999-03-11	14.13	14.19	14.06	14.06	32500
1999-03-12	14.00	14.06	14.00	14.00	19200
1999-03-15	13.88	14.13	13.88	14.13	29000
1999-03-16	14.06	14.19	14.06	14.19	5500
1999-03-17	14.19	14.19	14.06	14.13	12000
1999-03-18	14.19	14.25	14.13	14.19	17300
1999-03-19	14.19	14.25	14.06	14.06	41000
1999-03-22	14.06	14.06	13.94	14.00	14500
1999-03-23	13.94	14.06	13.88	14.00	25800
1999-03-24	14.00	14.06	14.00	14.00	10500
1999-03-25	14.06	14.06	13.88	13.94	32500
1999-03-26	13.88	13.94	13.88	13.88	18500
1999-03-29	13.94	13.94	13.88	13.94	10600
1999-03-30	14.00	14.06	13.88	14.00	12800
1999-03-31	14.00	14.06	14.00	14.00	25600
1999-04-01	14.06	14.06	14.00	14.00	9200
1999-04-05	14.00	14.06	14.00	14.00	9500
1999-04-06	14.00	14.00	13.88	13.94	46600
1999-04-07	13.94	14.00	13.94	13.94	24600
1999-04-08	13.94	13.94	13.88	13.94	4800
1999-04-09	13.94	14.00	13.94	13.94	19000
1999-04-12	13.94	14.00	13.94	13.94	16200
1999-04-13	13.94	14.06	13.94	14.00	39300
1999-04-14	14.00	14.06	14.00	14.00	24500
1999-04-15	14.00	14.00	13.94	13.94	10900
1999-04-16	14.06	14.06	13.94	14.00	16600
1999-04-19	13.94	14.00	13.94	13.94	7900
1999-04-20	13.88	14.00	13.88	13.88	9900
1999-04-21	13.88	14.00	13.88	14.00	28700
1999-04-22	13.94	14.00	13.94	13.94	16300
1999-04-23	14.00	14.00	13.75	13.81	44500
1999-04-26	13.81	13.81	13.69	13.75	14400
1999-04-27	13.81	13.81	13.69	13.69	16300
1999-04-28	13.75	13.88	13.75	13.75	21000
1999-04-29	13.81	13.81	13.75	13.81	14400
1999-04-30	13.75	13.81	13.75	13.81	31000
1999-05-03	13.81	13.81	13.69	13.75	7200
1999-05-04	13.81	13.81	13.75	13.81	16700
1999-05-05	13.75	13.81	13.69	13.81	12500
1999-05-06	13.69	13.75	13.69	13.69	20600
1999-05-07	13.63	13.69	13.50	13.50	49400
1999-05-10	13.50	13.56	13.50	13.56	49300
1999-05-11	13.56	13.56	13.44	13.44	28400
1999-05-12	13.50	13.56	13.44	13.50	20500
1999-05-13	13.50	13.56	13.50	13.56	28200
1999-05-14	13.56	13.56	13.44	13.50	23600
1999-05-17	13.44	13.50	13.31	13.38	13900
1999-05-18	13.38	13.38	13.31	13.31	24200
1999-05-19	13.25	13.25	13.13	13.19	20500
1999-05-20	13.19	13.25	13.13	13.19	16200
1999-05-21	13.19	13.31	13.19	13.25	19300
1999-05-24	13.25	13.38	13.25	13.38	25900
1999-05-25	13.38	13.44	13.31	13.38	30700
1999-05-26	13.31	13.44	13.25	13.44	65000
1999-05-27	13.44	13.44	13.31	13.38	17400
1999-05-28	13.38	13.44	13.31	13.38	31300
1999-06-01	13.31	13.38	13.31	13.31	17000
1999-06-02	13.31	13.31	13.31	13.31	4800
1999-06-03	13.38	13.38	13.19	13.25	23400
1999-06-04	13.19	13.25	13.19	13.19	8700
1999-06-07	13.19	13.31	13.19	13.25	20300
1999-06-08	13.25	13.31	13.13	13.13	23400
1999-06-09	13.06	13.06	12.88	12.94	28600
1999-06-10	12.81	12.81	12.63	12.63	67600
1999-06-11	12.75	12.81	12.69	12.75	77200
1999-06-14	12.75	12.81	12.63	12.75	23900
1999-06-15	12.75	12.81	12.69	12.75	17500
1999-06-16	12.81	12.88	12.81	12.88	12400
1999-06-17	12.88	13.06	12.88	13.06	28100
1999-06-18	13.00	13.13	13.00	13.13	15900
1999-06-21	13.00	13.06	13.00	13.06	49700
1999-06-22	13.00	13.06	12.94	12.94	46100
1999-06-23	12.94	12.94	12.75	12.75	14500
1999-06-24	12.75	12.81	12.69	12.75	24900
1999-06-25	12.69	12.81	12.69	12.81	14900
1999-06-28	12.81	12.94	12.75	12.81	28200
1999-06-29	12.88	13.00	12.81	12.94	23300
1999-06-30	13.00	13.19	12.94	13.06	69800
1999-07-01	13.06	13.13	13.00	13.06	17500
1999-07-02	13.00	13.06	12.94	12.94	12300
1999-07-06	12.94	13.06	12.88	12.88	24800
1999-07-07	12.88	13.00	12.81	12.81	13000
1999-07-08	12.81	12.94	12.81	12.88	31600
1999-07-09	12.94	13.06	12.81	13.06	50200
1999-07-12	13.00	13.13	13.00	13.13	11600
1999-07-13	13.13	13.25	13.06	13.13	33300
1999-07-14	13.25	13.31	13.13	13.25	64900
1999-07-15	13.25	13.25	13.19	13.19	52300
1999-07-16	13.19	13.25	13.13	13.13	33600
1999-07-19	13.19	13.19	13.06	13.13	25100
1999-07-20	13.06	13.13	13.06	13.06	10700
1999-07-21	13.00	13.00	12.94	13.00	10900
1999-07-22	13.06	13.13	12.94	13.13	28100
1999-07-23	13.13	13.13	13.00	13.06	23000
1999-07-26	13.13	13.13	12.94	13.00	16200
1999-07-27	13.06	13.06	12.94	12.94	24200
1999-07-28	13.00	13.00	12.94	12.94	10000
1999-07-29	13.00	13.00	13.00	13.00	300
1999-07-30	13.00	13.00	12.94	13.00	18200
1999-08-02	13.06	13.06	12.94	13.06	16700
1999-08-03	13.06	13.13	13.00	13.06	18200
1999-08-04	13.00	13.00	12.88	12.94	43900
1999-08-05	12.75	12.81	12.69	12.81	28400
1999-08-06	12.69	12.69	12.63	12.63	14900
1999-08-09	12.63	12.69	12.56	12.56	21400
1999-08-10	12.63	12.63	12.31	12.38	17200
1999-08-11	12.44	12.50	12.31	12.38	34900
1999-08-12	12.44	12.50	12.25	12.25	12000
1999-08-13	12.31	12.31	12.25	12.25	16200
1999-08-16	12.31	12.31	12.25	12.25	9600
1999-08-17	12.19	12.31	12.19	12.25	17300
1999-08-18	12.31	12.38	12.25	12.38	39800
1999-08-19	12.19	12.25	12.19	12.19	20500
1999-08-20	12.19	12.25	12.13	12.19	49900
1999-08-23	12.25	12.25	12.13	12.13	34400
1999-08-24	12.13	12.19	12.06	12.13	65900
1999-08-25	12.13	12.25	12.06	12.25	43100
1999-08-26	12.31	12.44	12.25	12.44	31300
1999-08-27	12.44	12.50	12.38	12.38	37000
1999-08-30	12.38	12.44	12.31	12.31	33000
1999-08-31	12.31	12.38	12.25	12.31	32900
1999-09-01	12.25	12.38	12.25	12.38	49800
1999-09-02	12.31	12.38	12.25	12.31	16100
1999-09-03	12.38	12.44	12.31	12.31	10900
1999-09-07	12.44	12.44	12.25	12.31	40900
1999-09-08	12.31	12.38	12.31	12.38	51900
1999-09-09	12.38	12.38	12.25	12.31	18800
1999-09-10	12.31	12.44	12.31	12.38	31600
1999-09-13	12.38	12.38	12.25	12.31	20100
1999-09-14	12.25	12.31	12.19	12.19	10500
1999-09-15	12.19	12.19	12.06	12.13	34800
1999-09-16	12.00	12.25	12.00	12.25	27900
1999-09-17	12.25	12.31	12.19	12.19	22200
1999-09-20	12.19	12.38	12.19	12.25	63800
1999-09-21	12.25	12.25	12.00	12.00	38800
1999-09-22	12.00	12.13	12.00	12.00	20500
1999-09-23	12.00	12.19	12.00	12.13	20700
1999-09-24	12.19	12.19	12.06	12.13	23700
1999-09-27	12.19	12.19	12.06	12.13	27300
1999-09-28	12.13	12.19	11.94	11.94	87000
1999-09-29	12.00	12.13	12.00	12.00	45200
1999-09-30	12.06	12.13	12.00	12.13	31400
1999-10-01	12.13	12.19	12.06	12.19	29600
1999-10-04	12.13	12.31	12.13	12.31	50100
1999-10-05	12.38	12.44	12.38	12.38	33400
1999-10-06	12.38	12.63	12.38	12.56	59200
1999-10-07	12.50	12.56	12.44	12.56	49200
1999-10-08	12.50	12.50	12.44	12.44	11800
1999-10-11	12.38	12.50	12.38	12.44	26100
1999-10-12	12.38	12.38	12.19	12.19	33300
1999-10-13	12.13	12.19	12.06	12.06	53800
1999-10-14	12.13	12.13	11.94	12.00	36700
1999-10-15	11.88	11.88	11.44	11.44	46500
1999-10-18	11.56	11.56	11.38	11.50	37900
1999-10-19	11.44	11.56	11.44	11.56	75400
1999-10-20	11.38	11.63	11.38	11.63	66800
1999-10-21	11.63	11.69	11.50	11.56	36500
1999-10-22	11.56	11.81	11.56	11.63	63400
1999-10-25	11.50	11.75	11.50	11.75	49600
1999-10-26	11.69	11.81	11.63	11.69	54700
1999-10-27	11.69	11.81	11.69	11.75	39700
1999-10-28	11.75	11.81	11.63	11.69	51400
1999-10-29	11.75	11.88	11.63	11.75	44900
1999-11-01	11.69	11.75	11.63	11.69	33000
1999-11-02	11.69	12.06	11.69	11.94	49200
1999-11-03	12.00	12.06	11.94	12.06	71300
1999-11-04	12.13	12.13	12.00	12.06	68100
1999-11-05	12.06	12.25	12.06	12.25	76400
1999-11-08	12.19	12.31	12.19	12.25	38300
1999-11-09	12.25	12.31	12.13	12.13	48300
1999-11-10	12.19	12.19	11.94	11.94	58100
1999-11-11	12.00	12.00	11.63	11.81	54900
1999-11-12	11.81	11.81	11.69	11.75	61800
1999-11-15	11.88	12.06	11.88	12.06	55900
1999-11-16	12.00	12.00	11.94	11.94	65300
1999-11-17	11.94	12.00	11.94	12.00	61300
1999-11-18	11.94	12.00	11.88	11.94	38800
1999-11-19	11.88	11.94	11.75	11.94	71600
1999-11-22	11.88	11.88	11.75	11.81	90100
1999-11-23	11.75	11.81	11.56	11.56	46900
1999-11-24	11.69	11.69	11.31	11.31	78300
1999-11-26	11.25	11.38	11.25	11.38	15600
1999-11-29	11.31	11.38	11.25	11.31	64200
1999-11-30	11.31	11.44	11.25	11.38	64400
1999-12-01	11.38	11.56	11.19	11.56	145300
1999-12-02	11.44	11.56	11.44	11.50	101000
1999-12-03	11.50	11.69	11.50	11.63	92900
1999-12-06	11.56	11.75	11.56	11.69	123100
1999-12-07	11.63	11.75	11.63	11.69	100400
1999-12-08	11.63	11.69	11.44	11.44	160300
1999-12-09	11.44	11.50	11.31	11.31	52800
1999-12-10	11.31	11.56	11.25	11.44	166400
1999-12-13	11.44	11.56	11.44	11.44	129900
1999-12-14	11.50	11.50	11.38	11.38	196400
1999-12-15	11.50	11.50	11.38	11.44	161300
1999-12-16	11.44	11.44	11.25	11.31	94900
1999-12-17	11.31	11.44	11.13	11.19	134400
1999-12-20	11.19	11.38	11.13	11.38	217100
1999-12-21	11.13	11.56	11.13	11.56	172700
1999-12-22	11.44	11.44	11.31	11.31	100500
1999-12-23	11.38	11.38	11.25	11.25	176700
1999-12-27	11.31	11.31	11.13	11.19	96900
1999-12-28	11.19	11.19	10.88	11.06	164700
1999-12-29	11.00	11.06	10.88	10.94	195700
1999-12-30	10.94	11.06	10.88	11.06	161100
1999-12-31	11.00	11.25	11.00	11.25	223800
2000-01-03	11.31	11.31	11.19	11.31	28400
2000-01-04	11.31	11.38	11.31	11.38	25800
2000-01-05	11.44	11.50	11.38	11.44	45900
2000-01-06	11.38	11.50	11.38	11.38	20800
2000-01-07	11.44	11.44	11.31	11.44	20500
2000-01-10	11.44	11.44	11.25	11.31	21300
2000-01-11	11.31	11.31	11.19	11.25	14000
2000-01-12	11.19	11.25	11.19	11.25	8900
2000-01-13	11.19	11.25	11.00	11.13	37900
2000-01-14	11.13	11.19	11.06	11.06	39000
2000-01-18	11.06	11.13	11.06	11.13	14000
2000-01-19	11.06	11.13	11.06	11.13	27700
2000-01-20	11.13	11.19	11.06	11.19	71500
2000-01-21	11.13	11.25	11.13	11.19	34300
2000-01-24	11.13	11.19	11.13	11.13	68200
2000-01-25	11.19	11.31	11.19	11.31	48000
2000-01-26	11.31	11.38	11.25	11.31	44000
2000-01-27	11.38	11.38	11.25	11.38	27500
2000-01-28	11.31	11.38	11.25	11.38	13800
2000-01-31	11.31	11.31	11.06	11.31	55300
2000-02-01	11.25	11.44	11.19	11.44	77500
2000-02-02	11.38	11.50	11.38	11.50	46500
2000-02-03	11.44	11.63	11.44	11.63	35400
2000-02-04	11.69	11.69	11.63	11.63	13200
2000-02-07	11.69	11.69	11.63	11.63	34100
2000-02-08	11.63	11.69	11.63	11.63	27100
2000-02-09	11.69	11.75	11.63	11.69	19300
2000-02-10	11.69	11.69	11.56	11.63	11900
2000-02-11	11.63	11.69	11.56	11.56	25400
2000-02-14	11.56	11.63	11.50	11.50	17000
2000-02-15	11.50	11.50	11.38	11.38	28800
2000-02-16	11.44	11.50	11.44	11.50	10700
2000-02-17	11.50	11.50	11.44	11.44	17000
2000-02-18	11.44	11.50	11.44	11.50	54200
2000-02-22	11.50	11.56	11.44	11.44	34600
2000-02-23	11.44	11.44	11.31	11.31	84900
2000-02-24	11.44	11.44	11.25	11.38	31800
2000-02-25	11.38	11.38	11.13	11.13	37800
2000-02-28	11.13	11.19	11.06	11.19	44100
2000-02-29	11.06	11.31	11.06	11.25	27000
2000-03-01	11.25	11.31	11.25	11.31	14800
2000-03-02	11.25	11.31	11.19	11.31	5900
2000-03-03	11.19	11.25	11.13	11.19	18100
2000-03-06	11.13	11.19	11.06	11.13	24900
2000-03-07	11.00	11.13	10.94	11.00	52600
2000-03-08	10.94	11.06	10.94	11.06	11800
2000-03-09	11.06	11.06	10.94	10.94	5300
2000-03-10	10.94	10.94	10.88	10.94	24300
2000-03-13	11.00	11.06	10.94	10.94	28200
2000-03-14	11.00	11.00	10.88	10.94	23800
2000-03-15	10.81	10.88	10.75	10.88	22000
2000-03-16	10.94	10.94	10.75	10.75	9600
2000-03-17	10.75	10.81	10.56	10.75	34800
2000-03-20	10.69	10.75	10.69	10.75	45400
2000-03-21	10.69	10.88	10.69	10.88	43000
2000-03-22	10.81	11.25	10.81	11.25	55200
2000-03-23	11.25	11.38	11.25	11.25	51400
2000-03-24	11.25	11.31	11.13	11.19	39100
2000-03-27	11.13	11.25	10.88	10.88	36000
2000-03-28	10.88	11.00	10.88	11.00	29300
2000-03-29	11.00	11.06	11.00	11.06	17200
2000-03-30	11.06	11.06	11.00	11.06	39100
2000-03-31	11.13	11.25	11.13	11.25	17300
2000-04-03	11.19	11.31	11.06	11.31	41800
2000-04-04	11.31	11.31	11.13	11.31	24700
2000-04-05	11.31	11.44	11.31	11.44	37200
2000-04-06	11.44	11.44	11.38	11.44	8600
2000-04-07	11.38	11.44	11.38	11.38	15800
2000-04-10	11.38	11.44	11.31	11.38	13100
2000-04-11	11.38	11.38	11.31	11.38	11400
2000-04-12	11.31	11.31	11.19	11.25	20300
2000-04-13	11.06	11.19	11.00	11.19	15200
2000-04-14	11.06	11.06	10.88	10.88	34200
2000-04-17	10.81	10.94	10.81	10.94	49000
2000-04-18	10.88	11.06	10.88	11.00	33200
2000-04-19	10.94	11.00	10.94	11.00	14800
2000-04-20	10.94	11.06	10.94	11.06	17000
2000-04-24	11.06	11.06	10.94	10.94	17800
2000-04-25	10.94	11.06	10.94	11.00	11500
2000-04-26	11.00	11.06	10.94	11.06	18500
2000-04-27	11.06	11.06	10.94	11.00	15300
2000-04-28	11.00	11.06	10.88	11.06	15100
2000-05-01	11.06	11.25	11.06	11.19	64200
2000-05-02	11.13	11.31	11.13	11.31	29700
2000-05-03	11.25	11.31	11.13	11.25	79700
2000-05-04	11.25	11.31	11.25	11.31	4000
2000-05-05	11.31	11.31	11.25	11.31	11800
2000-05-08	11.25	11.38	11.25	11.38	16400
2000-05-09	11.31	11.38	11.31	11.38	4600
2000-05-10	11.38	11.38	11.31	11.38	4500
2000-05-11	11.31	11.38	11.31	11.31	30700
2000-05-12	11.19	11.25	11.00	11.06	113100
2000-05-15	11.13	11.13	10.94	10.94	48300
2000-05-16	10.94	11.00	10.88	10.88	29100
2000-05-17	10.88	10.88	10.75	10.81	22300
2000-05-18	10.88	10.88	10.81	10.81	10300
2000-05-19	10.81	10.81	10.75	10.81	17300
2000-05-22	10.75	10.81	10.69	10.75	116700
2000-05-23	10.75	10.81	10.44	10.81	63200
2000-05-24	10.75	10.81	10.75	10.75	19300
2000-05-25	10.75	10.88	10.75	10.88	13200
2000-05-26	10.88	10.88	10.81	10.88	7500
2000-05-30	10.88	10.94	10.81	10.94	17000
2000-05-31	10.88	11.13	10.88	11.06	33000
2000-06-01	11.06	11.13	11.06	11.13	32000
2000-06-02	11.13	11.31	11.13	11.31	40900
2000-06-05	11.25	11.31	11.13	11.19	41000
2000-06-06	11.13	11.19	11.06	11.19	63200
2000-06-07	11.13	11.25	11.13	11.19	31300
2000-06-08	11.19	11.25	11.13	11.25	15400
2000-06-09	11.25	11.38	11.19	11.31	35300
2000-06-12	11.31	11.38	11.31	11.38	22600
2000-06-13	11.31	11.31	11.31	11.31	4000
2000-06-14	11.31	11.44	11.31	11.31	21700
2000-06-15	11.38	11.44	11.25	11.44	22600
2000-06-16	11.50	11.56	11.44	11.44	25000
2000-06-19	11.50	11.56	11.50	11.50	22500
2000-06-20	11.50	11.63	11.50	11.50	22700
2000-06-21	11.50	11.50	11.31	11.31	22500
2000-06-22	11.31	11.38	11.31	11.31	31800
2000-06-23	11.31	11.38	11.31	11.38	8400
2000-06-26	11.31	11.44	11.31	11.38	14900
2000-06-27	11.38	11.38	11.25	11.25	25300
2000-06-28	11.31	11.38	11.25	11.25	11100
2000-06-29	11.25	11.38	11.19	11.38	13700
2000-06-30	11.31	11.50	11.31	11.50	13400
2000-07-03	11.44	11.56	11.38	11.56	13100
2000-07-05	11.63	11.63	11.50	11.63	23200
2000-07-06	11.56	11.69	11.50	11.63	28200
2000-07-07	11.63	11.81	11.63	11.81	13200
2000-07-10	11.88	11.88	11.81	11.81	6300
2000-07-11	11.81	11.81	11.69	11.69	33800
2000-07-12	11.75	11.94	11.75	11.94	52000
2000-07-13	11.75	11.94	11.75	11.94	12200
2000-07-14	11.94	11.94	11.88	11.88	19100
2000-07-17	11.81	11.88	11.75	11.81	11600
2000-07-18	11.69	11.69	11.63	11.63	8600
2000-07-19	11.63	11.69	11.56	11.56	7000
2000-07-20	11.63	11.63	11.56	11.56	5500
2000-07-21	11.63	11.63	11.50	11.50	12300
2000-07-24	11.50	11.50	11.44	11.44	12900
2000-07-25	11.44	11.44	11.38	11.44	44700
2000-07-26	11.44	11.50	11.38	11.50	33000
2000-07-27	11.50	11.50	11.38	11.50	39400
2000-07-28	11.50	11.63	11.44	11.63	39200
2000-07-31	11.56	11.69	11.56	11.69	52200
2000-08-01	11.63	11.69	11.63	11.69	7000
2000-08-02	11.63	11.69	11.63	11.69	28400
2000-08-03	11.63	11.69	11.56	11.69	12200
2000-08-04	11.63	11.69	11.63	11.69	11300
2000-08-07	11.75	11.81	11.69	11.81	9700
2000-08-08	11.81	11.81	11.75	11.81	13000
2000-08-09	11.88	11.88	11.69	11.69	29100
2000-08-10	11.69	11.81	11.69	11.75	11500
2000-08-11	11.69	11.81	11.69	11.81	12400
2000-08-14	11.81	11.88	11.69	11.81	30700
2000-08-15	11.88	12.00	11.75	11.88	46900
2000-08-16	11.69	12.00	11.69	12.00	40400
2000-08-17	11.94	12.06	11.94	12.06	41000
2000-08-18	12.06	12.19	12.06	12.19	13900
2000-08-21	12.19	12.19	12.13	12.19	13700
2000-08-22	12.19	12.19	12.13	12.19	16000
2000-08-23	12.13	12.13	12.06	12.13	20100
2000-08-24	12.13	12.19	12.06	12.19	24700
2000-08-25	12.19	12.19	12.13	12.13	11500
2000-08-28	12.13	12.19	12.13	12.19	20900
2000-08-29	12.13	12.19	12.13	12.19	13300
2000-08-30	12.13	12.19	12.13	12.19	10100
2000-08-31	12.06	12.25	12.06	12.19	13500
2000-09-01	12.19	12.19	12.13	12.13	18800
2000-09-05	12.13	12.25	12.13	12.13	14500
2000-09-06	12.13	12.13	12.06	12.06	11900
2000-09-07	12.06	12.19	12.06	12.06	9300
2000-09-08	12.06	12.06	12.00	12.06	27000
2000-09-11	12.06	12.13	12.00	12.06	31600
2000-09-12	12.06	12.13	12.00	12.06	15300
2000-09-13	12.06	12.06	12.00	12.06	17600
2000-09-14	12.00	12.06	12.00	12.00	7000
2000-09-15	12.00	12.06	11.94	12.00	14500
2000-09-18	11.94	12.00	11.69	11.69	56900
2000-09-19	11.75	11.94	11.75	11.81	21000
2000-09-20	11.81	11.81	11.81	11.81	1900
2000-09-21	11.81	11.94	11.81	11.81	17100
2000-09-22	11.81	11.81	11.69	11.75	14800
2000-09-25	11.75	11.81	11.63	11.63	17600
2000-09-26	11.56	11.69	11.50	11.69	26600
2000-09-27	11.63	11.75	11.56	11.56	43000
2000-09-28	11.63	11.81	11.63	11.81	18100
2000-09-29	11.81	11.94	11.75	11.81	26900
2000-10-02	11.75	11.88	11.75	11.88	23500
2000-10-03	11.81	11.94	11.81	11.94	18200
2000-10-04	11.94	11.94	11.81	11.81	7600
2000-10-05	11.81	11.94	11.81	11.81	15300
2000-10-06	11.75	11.81	11.75	11.75	12300
2000-10-09	11.81	11.88	11.75	11.81	29000
2000-10-10	11.75	11.94	11.75	11.81	48800
2000-10-11	11.88	11.88	11.81	11.81	19000
2000-10-12	11.88	12.00	11.88	11.88	21800
2000-10-13	11.75	11.81	11.63	11.63	30100
2000-10-16	11.63	11.81	11.63	11.81	36500
2000-10-17	11.75	11.81	11.69	11.69	13300
2000-10-18	11.56	11.56	11.50	11.50	7900
2000-10-19	11.50	11.56	11.50	11.50	9700
2000-10-20	11.56	11.56	11.44	11.50	20100
2000-10-23	11.50	11.50	11.44	11.50	16700
2000-10-24	11.44	11.50	11.44	11.44	8500
2000-10-25	11.50	11.50	11.25	11.25	32000
2000-10-26	11.19	11.31	11.19	11.25	21900
2000-10-27	11.25	11.38	11.19	11.31	22900
2000-10-30	11.25	11.50	11.25	11.50	19900
2000-10-31	11.50	11.69	11.50	11.63	29000
2000-11-01	11.69	11.69	11.56	11.63	18000
2000-11-02	11.69	11.81	11.69	11.69	25700
2000-11-03	11.63	11.75	11.63	11.63	15900
2000-11-06	11.75	11.75	11.50	11.56	28800
2000-11-07	11.63	11.69	11.50	11.56	27300
2000-11-08	11.56	11.81	11.50	11.81	32000
2000-11-09	11.81	11.81	11.69	11.75	9600
2000-11-10	11.69	11.81	11.63	11.69	20600
2000-11-13	11.63	11.75	11.56	11.56	40500
2000-11-14	11.63	11.69	11.56	11.63	28700
2000-11-15	11.69	11.69	11.50	11.50	39200
2000-11-16	11.44	11.50	11.31	11.50	39400
2000-11-17	11.38	11.50	11.38	11.38	20500
2000-11-20	11.31	11.63	11.31	11.50	36000
2000-11-21	11.38	11.50	11.31	11.31	48400
2000-11-22	11.31	11.44	11.31	11.38	15200
2000-11-24	11.44	11.44	11.31	11.31	6300
2000-11-27	11.25	11.56	11.25	11.44	68000
2000-11-28	11.44	11.56	11.38	11.56	50700
2000-11-29	11.50	11.75	11.50	11.69	33100
2000-11-30	11.63	11.69	11.50	11.56	69600
2000-12-01	11.50	11.81	11.50	11.56	35000
2000-12-04	11.69	11.75	11.63	11.63	29800
2000-12-05	11.56	11.81	11.56	11.75	27600
2000-12-06	11.81	11.88	11.75	11.81	36500
2000-12-07	11.75	11.88	11.75	11.88	32800
2000-12-08	11.75	11.94	11.69	11.69	44000
2000-12-11	11.69	11.75	11.56	11.69	36400
2000-12-12	11.63	11.75	11.50	11.75	66500
2000-12-13	11.75	11.94	11.69	11.81	52000
2000-12-14	11.81	11.94	11.69	11.88	41200
2000-12-15	11.81	12.19	11.81	11.88	63400
2000-12-18	11.81	12.13	11.75	12.00	127300
2000-12-19	12.00	12.19	12.00	12.13	45100
2000-12-20	12.00	12.31	12.00	12.31	50600
2000-12-21	12.19	12.31	12.06	12.13	39900
2000-12-22	12.13	12.19	12.00	12.13	29900
2000-12-26	12.13	12.19	12.00	12.19	50200
2000-12-27	12.25	12.38	12.13	12.38	43900
2000-12-28	12.31	12.44	12.25	12.31	43900
2000-12-29	12.38	12.44	12.31	12.31	62200
2001-01-02	12.38	12.44	12.25	12.44	35000
2001-01-03	12.56	13.13	12.50	12.50	44800
2001-01-04	12.56	12.63	12.44	12.56	55300
2001-01-05	12.56	12.81	12.56	12.75	24700
2001-01-08	12.69	13.13	12.69	13.13	24700
2001-01-09	13.00	13.19	13.00	13.13	24600
2001-01-10	13.13	13.38	13.13	13.38	40900
2001-01-11	13.31	13.31	13.19	13.25	56500
2001-01-12	13.19	13.19	13.00	13.00	17000
2001-01-16	13.06	13.19	13.06	13.06	26800
2001-01-17	13.06	13.13	13.06	13.06	5000
2001-01-18	13.06	13.19	13.00	13.00	24800
2001-01-19	13.00	13.06	13.00	13.06	2800
2001-01-22	13.00	13.06	12.88	12.88	26700
2001-01-23	12.88	13.00	12.88	12.94	39900
2001-01-24	12.88	13.00	12.81	12.94	14800
2001-01-25	12.94	13.06	12.94	13.06	17900
2001-01-26	13.00	13.06	13.00	13.00	2500
2001-01-29	12.94	13.13	12.94	13.01	30600
2001-01-30	13.04	13.05	12.99	13.05	10700
2001-01-31	13.05	13.17	12.99	13.17	41200
2001-02-01	13.19	13.30	13.19	13.25	30500
2001-02-02	13.29	13.30	12.87	12.99	85900
2001-02-05	13.00	13.16	13.00	13.08	29000
2001-02-06	13.06	13.08	13.01	13.02	14700
2001-02-07	13.08	13.12	13.03	13.05	39200
2001-02-08	13.05	13.12	13.05	13.06	8400
2001-02-09	13.10	13.14	13.01	13.08	23100
2001-02-12	13.08	13.13	13.05	13.06	8500
2001-02-13	13.06	13.14	13.00	13.14	32300
2001-02-14	13.00	13.05	12.96	13.01	13000
2001-02-15	13.04	13.04	12.92	13.01	36400
2001-02-16	12.91	12.94	12.90	12.93	29600
2001-02-20	12.95	13.04	12.76	12.76	35700
2001-02-21	12.76	12.76	12.65	12.72	18700
2001-02-22	12.72	12.80	12.61	12.69	47200
2001-02-23	12.65	12.70	12.63	12.65	17000
2001-02-26	12.63	12.80	12.63	12.76	32700
2001-02-27	12.80	13.00	12.80	12.93	90100
2001-02-28	12.96	12.99	12.90	12.91	38400
2001-03-01	12.96	13.00	12.90	12.95	112800
2001-03-02	13.00	13.00	12.96	13.00	17900
2001-03-05	13.06	13.13	13.02	13.10	21500
2001-03-06	13.05	13.24	13.05	13.07	41100
2001-03-07	13.07	13.08	13.00	13.03	17600
2001-03-08	13.04	13.04	12.99	13.00	12200
2001-03-09	12.90	12.90	12.85	12.85	22900
2001-03-12	12.94	12.95	12.83	12.88	10900
2001-03-13	12.90	13.00	12.85	12.87	30000
2001-03-14	12.90	12.90	12.83	12.90	35700
2001-03-15	12.88	12.90	12.84	12.90	21800
2001-03-16	12.87	12.90	12.86	12.90	36000
2001-03-19	12.91	12.91	12.84	12.84	25000
2001-03-20	12.84	12.89	12.80	12.87	27700
2001-03-21	12.84	12.84	12.80	12.81	35900
2001-03-22	12.82	12.90	12.81	12.85	26100
2001-03-23	12.82	12.91	12.82	12.82	14000
2001-03-26	12.84	12.89	12.81	12.89	12600
2001-03-27	12.83	12.90	12.81	12.89	16800
2001-03-28	12.89	12.89	12.85	12.88	6400
2001-03-29	12.85	12.95	12.84	12.89	11000
2001-03-30	12.90	12.99	12.88	12.99	14000
2001-04-02	12.99	12.99	12.93	12.94	19800
2001-04-03	12.98	13.02	12.90	12.90	22200
2001-04-04	12.90	13.00	12.90	12.97	14100
2001-04-05	12.95	12.95	12.90	12.90	9000
2001-04-06	12.93	12.95	12.75	12.79	36100
2001-04-09	12.79	12.79	12.70	12.70	15800
2001-04-10	12.70	12.74	12.66	12.70	32700
2001-04-11	12.70	12.70	12.56	12.68	21900
2001-04-12	12.62	12.67	12.50	12.50	30300
2001-04-16	12.50	12.56	12.50	12.54	13900
2001-04-17	12.56	12.62	12.54	12.62	8700
2001-04-18	12.63	12.68	12.63	12.64	11200
2001-04-19	12.63	12.75	12.63	12.74	20500
2001-04-20	12.76	12.76	12.68	12.68	36000
2001-04-23	12.71	12.81	12.71	12.78	12500
2001-04-24	12.76	12.87	12.74	12.86	53000
2001-04-25	12.81	12.84	12.77	12.80	9500
2001-04-26	12.80	12.89	12.71	12.77	45100
2001-04-27	12.77	12.77	12.70	12.70	2600
2001-04-30	12.74	12.75	12.72	12.72	22400
2001-05-01	12.71	12.78	12.70	12.75	23300
2001-05-02	12.70	12.81	12.68	12.77	36400
2001-05-03	12.75	13.00	12.75	12.93	38000
2001-05-04	12.91	12.92	12.89	12.89	7800
2001-05-07	12.89	12.91	12.81	12.81	20300
2001-05-08	12.82	12.88	12.80	12.87	13100
2001-05-09	12.87	13.03	12.87	13.03	19000
2001-05-10	13.08	13.12	13.02	13.07	36900
2001-05-11	13.11	13.12	13.04	13.12	14300
2001-05-14	13.00	13.12	13.00	13.09	20000
2001-05-15	13.12	13.15	13.06	13.10	50300
2001-05-16	13.14	13.14	13.07	13.08	13500
2001-05-17	13.07	13.10	13.05	13.05	27100
2001-05-18	13.05	13.05	13.02	13.05	20800
2001-05-21	13.03	13.09	12.97	12.97	7200
2001-05-22	12.97	13.08	12.97	13.04	18500
2001-05-23	12.99	13.02	12.98	13.02	23400
2001-05-24	13.02	13.02	12.89	12.90	24100
2001-05-25	12.89	13.00	12.89	12.94	18400
2001-05-29	12.95	12.99	12.90	12.95	31000
2001-05-30	12.97	13.01	12.96	12.99	9800
2001-05-31	13.00	13.03	12.96	12.96	36000
2001-06-01	12.97	13.10	12.97	13.06	36300
2001-06-04	13.05	13.12	13.05	13.10	18400
2001-06-05	13.10	13.15	13.10	13.10	23800
2001-06-06	13.11	13.11	13.05	13.06	28700
2001-06-07	13.06	13.17	13.06	13.17	22700
2001-06-08	13.15	13.20	13.12	13.12	45000
2001-06-11	13.13	13.16	13.06	13.16	24300
2001-06-12	13.12	13.21	13.07	13.14	34100
2001-06-13	13.12	13.20	13.11	13.19	18100
2001-06-14	13.13	13.27	13.13	13.21	29900
2001-06-15	13.13	13.23	13.12	13.16	15300
2001-06-18	13.13	13.20	13.13	13.19	14900
2001-06-19	13.20	13.20	13.14	13.20	19900
2001-06-20	13.20	13.20	13.13	13.17	30300
2001-06-21	13.14	13.18	13.14	13.18	13500
2001-06-22	13.15	13.25	13.13	13.20	15500
2001-06-25	13.21	13.21	13.12	13.12	12400
2001-06-26	13.13	13.22	13.13	13.20	21900
2001-06-27	13.16	13.23	13.11	13.11	38600
2001-06-28	13.12	13.15	13.08	13.13	14000
2001-06-29	13.13	13.13	13.00	13.11	35000
2001-07-02	13.11	13.20	13.01	13.20	29000
2001-07-03	13.20	13.21	13.16	13.21	6600
2001-07-05	13.21	13.22	13.15	13.22	22900
2001-07-06	13.22	13.27	13.16	13.21	23000
2001-07-09	13.21	13.27	13.18	13.27	13200
2001-07-10	13.21	13.30	13.20	13.30	17300
2001-07-11	13.25	13.30	13.24	13.26	4400
2001-07-12	13.32	13.35	13.28	13.30	17500
2001-07-13	13.29	13.33	13.22	13.31	10000
2001-07-16	13.27	13.29	13.20	13.27	23900
2001-07-17	13.25	13.29	13.21	13.27	12800
2001-07-18	13.23	13.30	13.23	13.25	19100
2001-07-19	13.26	13.50	13.26	13.41	95800
2001-07-20	13.46	13.48	13.37	13.38	53500
2001-07-23	13.39	13.66	13.39	13.66	69500
2001-07-24	13.65	13.65	13.59	13.59	32900
2001-07-25	13.59	13.60	13.56	13.56	30300
2001-07-26	13.57	13.57	13.45	13.50	29100
2001-07-27	13.50	13.56	13.48	13.52	18100
2001-07-30	13.48	13.54	13.45	13.45	11000
2001-07-31	13.50	13.61	13.50	13.61	30600
2001-08-01	13.57	13.64	13.57	13.60	14600
2001-08-02	13.55	13.64	13.54	13.58	21900
2001-08-03	13.58	13.64	13.55	13.55	13100
2001-08-06	13.54	13.63	13.52	13.59	18300
2001-08-07	13.55	13.67	13.55	13.60	21100
2001-08-08	13.60	13.78	13.60	13.78	15200
2001-08-09	13.82	13.87	13.80	13.83	24300
2001-08-10	13.84	13.88	13.79	13.80	22900
2001-08-13	13.80	13.85	13.58	13.64	59600
2001-08-14	13.66	13.69	13.59	13.69	31300
2001-08-15	13.69	13.75	13.63	13.65	38100
2001-08-16	13.57	13.67	13.57	13.62	42900
2001-08-17	13.67	13.74	13.67	13.68	18300
2001-08-20	13.70	13.77	13.69	13.76	18800
2001-08-21	13.77	13.85	13.72	13.81	17600
2001-08-22	13.80	13.87	13.75	13.80	25400
2001-08-23	13.79	13.84	13.79	13.79	9400
2001-08-24	13.78	13.82	13.72	13.73	17000
2001-08-27	13.74	13.78	13.65	13.66	32500
2001-08-28	13.71	13.79	13.67	13.68	44000
2001-08-29	13.72	13.73	13.68	13.69	4100
2001-08-30	13.69	13.76	13.69	13.76	21700
2001-08-31	13.75	13.82	13.75	13.81	30000
2001-09-04	13.81	13.87	13.81	13.87	16700
2001-09-05	13.86	13.88	13.81	13.83	31600
2001-09-06	13.88	13.88	13.82	13.83	9800
2001-09-07	13.82	13.85	13.77	13.82	31100
2001-09-10	13.80	13.82	13.76	13.77	23400
2001-09-17	13.70	13.80	13.66	13.68	23000
2001-09-18	13.66	13.69	13.53	13.53	32900
2001-09-19	13.53	13.55	12.90	13.00	44100
2001-09-20	13.05	13.08	12.63	12.65	42900
2001-09-21	12.65	12.79	12.55	12.70	27000
2001-09-24	12.70	13.22	12.70	12.99	57400
2001-09-25	13.00	13.15	12.99	13.15	23600
2001-09-26	13.11	13.20	13.11	13.16	12600
2001-09-27	13.19	13.27	13.17	13.27	5100
2001-09-28	13.27	13.40	13.27	13.39	25200
2001-10-01	13.39	13.59	13.32	13.57	36900
2001-10-02	13.60	13.70	13.57	13.69	17700
2001-10-03	13.61	13.69	13.57	13.61	25200
2001-10-04	13.57	13.63	13.49	13.60	42600
2001-10-05	13.60	13.74	13.60	13.70	22900
2001-10-08	13.74	13.78	13.61	13.78	31100
2001-10-09	13.68	13.82	13.68	13.77	38700
2001-10-10	13.77	13.82	13.70	13.79	59700
2001-10-11	13.81	13.82	13.73	13.74	3200
2001-10-12	13.66	13.75	13.66	13.75	17900
2001-10-15	13.65	13.75	13.60	13.75	22600
2001-10-16	13.71	13.71	13.62	13.65	15500
2001-10-17	13.65	13.74	13.63	13.69	40500
2001-10-18	13.67	13.69	13.62	13.63	8800
2001-10-19	13.68	13.68	13.58	13.61	21000
2001-10-22	13.61	13.68	13.61	13.62	24100
2001-10-23	13.62	13.69	13.61	13.62	28800
2001-10-24	13.66	13.68	13.63	13.63	18200
2001-10-25	13.62	13.67	13.61	13.67	15900
2001-10-26	13.68	13.69	13.66	13.66	31300
2001-10-29	13.68	13.74	13.68	13.74	10900
2001-10-30	13.71	13.76	13.66	13.66	56800
2001-10-31	13.71	13.72	13.66	13.69	44000
2001-11-01	13.68	13.76	13.68	13.74	29600
2001-11-02	13.74	13.80	13.73	13.80	42800
2001-11-05	13.80	13.85	13.78	13.80	24800
2001-11-06	13.80	13.82	13.67	13.73	92900
2001-11-07	13.73	13.80	13.60	13.61	72400
2001-11-08	13.62	13.68	13.55	13.67	65700
2001-11-09	13.67	13.69	13.59	13.66	24000
2001-11-12	13.63	13.70	13.60	13.69	16900
2001-11-13	13.63	13.75	13.62	13.74	33600
2001-11-14	13.75	13.78	13.70	13.76	42500
2001-11-15	13.72	13.72	13.56	13.69	49800
2001-11-16	13.60	13.60	13.42	13.48	36500
2001-11-19	13.42	13.49	13.42	13.49	19000
2001-11-20	13.46	13.46	13.30	13.37	37800
2001-11-21	13.29	13.34	13.18	13.31	38400
2001-11-23	13.24	13.38	13.24	13.37	17300
2001-11-26	13.35	13.43	13.24	13.39	64300
2001-11-27	13.39	13.41	13.31	13.41	38500
2001-11-28	13.38	13.49	13.37	13.49	18100
2001-11-29	13.44	13.50	13.44	13.50	20800
2001-11-30	13.46	13.57	13.46	13.56	31000
2001-12-03	13.56	13.56	13.47	13.54	18300
2001-12-04	13.49	13.60	13.49	13.52	21100
2001-12-05	13.52	13.58	13.31	13.39	43300
2001-12-06	13.36	13.39	13.10	13.15	31000
2001-12-07	13.12	13.19	12.96	13.07	32300
2001-12-10	13.05	13.06	12.99	13.06	17300
2001-12-11	13.07	13.07	12.95	12.98	17500
2001-12-12	13.03	13.04	12.84	12.95	44900
2001-12-13	12.95	13.00	12.94	12.99	45900
2001-12-14	12.97	13.07	12.90	12.97	42800
2001-12-17	12.97	13.02	12.89	13.00	17500
2001-12-18	12.86	12.92	12.84	12.89	25500
2001-12-19	12.83	12.89	12.69	12.77	45200
2001-12-20	12.82	12.90	12.68	12.90	38500
2001-12-21	12.87	12.91	12.81	12.85	24600
2001-12-24	12.85	12.86	12.82	12.85	11600
2001-12-26	12.84	12.87	12.70	12.75	34000
2001-12-27	12.80	13.01	12.77	13.00	38700
2001-12-28	13.00	13.08	13.00	13.06	17900
2001-12-31	13.06	13.30	13.06	13.23	68900
2002-01-02	13.22	13.26	13.14	13.17	25600
2002-01-03	13.15	13.16	13.00	13.03	34400
2002-01-04	13.00	13.04	12.96	12.97	17100
2002-01-07	12.96	13.02	12.96	13.00	25000
2002-01-08	13.01	13.01	12.95	13.00	37500
2002-01-09	13.02	13.23	13.00	13.16	31900
2002-01-10	13.20	13.30	13.12	13.25	23900
2002-01-11	13.20	13.40	13.20	13.40	33700
2002-01-14	13.36	13.41	13.36	13.39	10300
2002-01-15	13.37	13.40	13.31	13.38	15100
2002-01-16	13.36	13.49	13.35	13.49	34300
2002-01-17	13.49	13.50	13.42	13.49	14900
2002-01-18	13.45	13.50	13.44	13.50	7100
2002-01-22	13.46	13.52	13.46	13.47	9000
2002-01-23	13.45	13.53	13.43	13.52	23200
2002-01-24	13.50	13.55	13.48	13.50	5500
2002-01-25	13.49	13.52	13.42	13.42	18900
2002-01-28	13.42	13.47	13.40	13.40	32000
2002-01-29	13.40	13.49	13.36	13.49	45000
2002-01-30	13.48	13.48	13.41	13.43	29300
2002-01-31	13.46	13.48	13.44	13.48	26800
2002-02-01	13.48	13.60	13.44	13.49	18100
2002-02-04	13.46	13.59	13.43	13.59	13500
2002-02-05	13.63	13.70	13.62	13.63	35200
2002-02-06	13.60	13.72	13.58	13.72	36100
2002-02-07	13.73	13.73	13.62	13.69	18400
2002-02-08	13.70	13.75	13.70	13.75	11900
2002-02-11	13.69	13.79	13.68	13.79	13100
2002-02-12	13.79	13.85	13.68	13.77	31900
2002-02-13	13.67	13.74	13.66	13.69	12100
2002-02-14	13.68	13.80	13.65	13.71	35900
2002-02-15	13.69	13.72	13.63	13.63	8900
2002-02-19	13.62	13.75	13.62	13.67	28100
2002-02-20	13.75	13.84	13.68	13.75	20000
2002-02-21	13.78	13.82	13.73	13.74	20600
2002-02-22	13.77	13.77	13.62	13.68	20400
2002-02-25	13.66	13.72	13.64	13.72	14200
2002-02-26	13.71	13.75	13.69	13.69	22500
2002-02-27	13.72	13.72	13.66	13.66	30900
2002-02-28	13.66	13.71	13.66	13.71	18500
2002-03-01	13.71	13.74	13.65	13.70	17900
2002-03-04	13.67	13.76	13.67	13.76	20200
2002-03-05	13.75	13.82	13.73	13.78	19400
2002-03-06	13.77	13.83	13.77	13.81	13500
2002-03-07	13.91	13.91	13.66	13.76	60100
2002-03-08	13.75	13.75	13.27	13.30	49800
2002-03-11	13.37	13.37	13.11	13.11	27200
2002-03-12	13.21	13.22	13.08	13.16	16300
2002-03-13	13.15	13.18	13.07	13.08	13700
2002-03-14	13.00	13.04	12.92	13.00	11900
2002-03-15	13.04	13.12	12.96	13.08	15600
2002-03-18	13.02	13.02	12.88	13.00	16700
2002-03-19	12.88	13.06	12.77	12.77	38500
2002-03-20	12.78	12.83	12.55	12.58	65900
2002-03-21	12.58	12.59	12.46	12.57	29100
2002-03-22	12.51	12.77	12.51	12.63	60500
2002-03-25	12.62	12.66	12.58	12.64	26400
2002-03-26	12.65	12.86	12.65	12.80	29800
2002-03-27	12.85	12.99	12.85	12.91	25700
2002-03-28	12.88	12.95	12.88	12.90	24400
2002-04-01	12.89	12.94	12.83	12.93	34400
2002-04-02	12.94	12.99	12.90	12.96	25000
2002-04-03	12.96	13.03	12.95	13.01	13600
2002-04-04	13.04	13.07	12.98	13.00	30900
2002-04-05	13.02	13.06	13.02	13.04	22200
2002-04-08	13.04	13.07	13.03	13.03	19200
2002-04-09	13.03	13.03	12.96	12.96	24000
2002-04-10	12.99	12.99	12.90	12.95	21500
2002-04-11	12.92	13.10	12.90	12.99	45400
2002-04-12	12.99	13.05	12.99	13.02	17800
2002-04-15	12.93	13.00	12.92	12.98	8900
2002-04-16	12.92	12.96	12.80	12.91	39000
2002-04-17	12.96	12.98	12.90	12.98	20800
2002-04-18	12.93	12.97	12.92	12.97	5800
2002-04-19	12.92	12.96	12.89	12.90	13700
2002-04-22	12.88	12.97	12.88	12.93	11600
2002-04-23	12.97	13.04	12.90	12.90	32300
2002-04-24	12.88	12.93	12.87	12.93	17000
2002-04-25	12.93	13.07	12.93	13.05	27700
2002-04-26	12.99	13.08	12.99	13.02	27100
2002-04-29	13.02	13.07	13.02	13.06	17300
2002-04-30	13.07	13.10	13.03	13.08	43700
2002-05-01	13.03	13.09	13.02	13.04	10800
2002-05-02	13.00	13.05	12.96	13.00	19300
2002-05-03	13.00	13.13	13.00	13.13	9700
2002-05-06	13.15	13.15	13.11	13.15	7100
2002-05-07	13.08	13.20	13.02	13.20	35200
2002-05-08	13.15	13.16	13.02	13.10	25400
2002-05-09	13.10	13.15	13.03	13.07	24000
2002-05-10	13.09	13.17	13.09	13.14	26400
2002-05-13	13.15	13.15	13.09	13.14	17700
2002-05-14	13.15	13.17	13.08	13.14	22500
2002-05-15	13.14	13.16	13.10	13.15	10800
2002-05-16	13.09	13.10	12.95	13.05	55600
2002-05-17	13.00	13.06	12.97	13.06	16100
2002-05-20	13.06	13.14	13.05	13.12	43600
2002-05-21	13.04	13.11	13.02	13.10	34200
2002-05-22	13.06	13.15	13.06	13.08	33700
2002-05-23	13.14	13.19	13.10	13.16	19900
2002-05-24	13.16	13.17	13.11	13.14	12000
2002-05-28	13.13	13.21	13.13	13.18	17900
2002-05-29	13.18	13.27	13.18	13.25	22800
2002-05-30	13.27	13.32	13.23	13.24	17900
2002-05-31	13.20	13.35	13.20	13.34	28600
2002-06-03	13.34	13.36	13.30	13.30	15900
2002-06-04	13.34	13.35	13.23	13.30	30000
2002-06-05	13.26	13.30	13.22	13.30	28000
2002-06-06	13.30	13.31	13.22	13.24	16800
2002-06-07	13.24	13.28	13.15	13.15	27500
2002-06-10	13.17	13.23	13.12	13.22	43300
2002-06-11	13.19	13.37	13.19	13.31	53700
2002-06-12	13.27	13.40	13.26	13.34	33400
2002-06-13	13.29	13.39	13.27	13.37	13500
2002-06-14	13.35	13.46	13.35	13.46	13400
2002-06-17	13.40	13.42	13.31	13.35	21800
2002-06-18	13.29	13.33	13.25	13.33	30200
2002-06-19	13.33	13.33	13.28	13.28	12000
2002-06-20	13.29	13.41	13.29	13.41	27700
2002-06-21	13.37	13.45	13.31	13.39	32300
2002-06-24	13.39	13.50	13.36	13.40	39000
2002-06-25	13.38	13.49	13.31	13.33	34400
2002-06-26	13.34	13.48	13.33	13.40	23200
2002-06-27	13.45	13.52	13.45	13.48	20200
2002-06-28	13.49	13.53	13.46	13.50	24800
2002-07-01	13.49	13.64	13.49	13.59	18000
2002-07-02	13.60	13.73	13.59	13.70	28800
2002-07-03	13.71	13.74	13.66	13.71	13500
2002-07-05	13.73	13.74	13.70	13.74	9000
2002-07-08	13.76	13.76	13.70	13.73	11700
2002-07-09	13.73	13.75	13.67	13.67	25700
2002-07-10	13.74	13.75	13.55	13.64	24100
2002-07-11	13.70	13.79	13.70	13.74	17500
2002-07-12	13.79	13.79	13.74	13.75	21300
2002-07-15	13.73	13.79	13.73	13.77	28500
2002-07-16	13.66	13.80	13.66	13.80	14300
2002-07-17	13.75	13.79	13.71	13.73	18300
2002-07-18	13.79	13.79	13.72	13.72	23300
2002-07-19	13.80	13.80	13.68	13.74	26200
2002-07-22	13.65	13.71	13.65	13.67	25600
2002-07-23	13.69	13.71	13.62	13.63	20800
2002-07-24	13.62	13.63	13.43	13.46	38600
2002-07-25	13.50	13.55	13.43	13.44	18100
2002-07-26	13.43	13.49	13.42	13.46	17600
2002-07-29	13.49	13.60	13.43	13.54	28100
2002-07-30	13.48	13.53	13.42	13.45	26100
2002-07-31	13.48	13.53	13.46	13.53	21900
2002-08-01	13.47	13.71	13.47	13.71	15600
2002-08-02	13.69	13.77	13.69	13.77	27300
2002-08-05	13.71	13.83	13.71	13.83	16700
2002-08-06	13.84	13.93	13.84	13.90	16500
2002-08-07	13.92	13.96	13.86	13.96	17000
2002-08-08	13.96	13.96	13.76	13.84	17600
2002-08-09	13.85	13.90	13.70	13.75	33300
2002-08-12	13.75	13.81	13.75	13.81	19200
2002-08-13	13.81	13.88	13.80	13.86	34100
2002-08-14	13.80	13.83	13.79	13.82	10300
2002-08-15	13.71	13.80	13.71	13.79	13000
2002-08-16	13.80	13.88	13.77	13.81	18300
2002-08-19	13.79	13.89	13.79	13.84	8300
2002-08-20	13.83	13.89	13.80	13.80	13000
2002-08-21	13.80	13.80	13.71	13.72	17800
2002-08-22	13.71	13.75	13.70	13.70	24900
2002-08-23	13.70	13.77	13.70	13.73	19300
2002-08-26	13.75	13.78	13.70	13.78	18400
2002-08-27	13.75	13.75	13.66	13.71	31800
2002-08-28	13.69	13.78	13.66	13.70	18300
2002-08-29	13.75	13.79	13.75	13.79	3400
2002-08-30	13.78	13.88	13.77	13.88	19700
2002-09-03	13.87	13.94	13.84	13.94	8000
2002-09-04	13.90	13.99	13.90	13.95	18200
2002-09-05	13.95	14.00	13.88	13.95	22700
2002-09-06	13.95	13.95	13.90	13.91	13100
2002-09-09	13.95	14.02	13.90	13.98	18300
2002-09-10	13.90	14.05	13.90	14.00	18500
2002-09-11	13.91	13.95	13.90	13.90	14200
2002-09-12	13.94	13.95	13.90	13.91	13200
2002-09-13	13.83	13.88	13.81	13.81	25900
2002-09-16	13.81	13.85	13.80	13.81	17600
2002-09-17	13.84	13.88	13.81	13.86	17300
2002-09-18	13.86	13.88	13.81	13.84	22800
2002-09-19	13.84	13.88	13.83	13.88	10800
2002-09-20	13.85	13.92	13.85	13.89	17500
2002-09-23	13.88	13.94	13.88	13.94	19900
2002-09-24	13.95	13.95	13.86	13.86	14200
2002-09-25	13.85	13.90	13.84	13.89	18100
2002-09-26	13.90	13.91	13.85	13.90	13300
2002-09-27	13.90	13.95	13.83	13.89	21500
2002-09-30	13.90	14.00	13.90	13.99	30500
2002-10-01	13.94	14.03	13.90	13.98	20200
2002-10-02	14.03	14.06	14.00	14.00	42900
2002-10-03	13.98	14.09	13.98	14.06	23000
2002-10-04	14.03	14.09	14.02	14.02	16700
2002-10-07	14.02	14.08	14.02	14.08	13600
2002-10-08	14.03	14.08	13.95	14.03	26600
2002-10-09	14.00	14.09	14.00	14.00	26400
2002-10-10	14.00	14.05	13.95	13.95	17600
2002-10-11	13.95	13.97	13.80	13.89	30800
2002-10-14	13.83	13.85	13.74	13.82	18400
2002-10-15	13.72	13.88	13.71	13.74	45100
2002-10-16	13.70	13.75	13.70	13.71	59100
2002-10-17	13.70	13.73	13.17	13.17	65200
2002-10-18	13.27	13.27	13.01	13.11	28500
2002-10-21	13.04	13.08	12.80	12.80	57600
2002-10-22	12.80	12.97	12.74	12.77	54500
2002-10-23	12.82	12.88	12.78	12.85	54800
2002-10-24	12.86	13.00	12.84	13.00	57000
2002-10-25	13.06	13.15	13.00	13.15	24000
2002-10-28	13.15	13.27	13.11	13.22	17000
2002-10-29	13.25	13.33	13.25	13.26	48400
2002-10-30	13.26	13.30	13.20	13.22	19200
2002-10-31	13.24	13.36	13.24	13.36	25800
2002-11-01	13.35	13.37	13.24	13.32	24000
2002-11-04	13.31	13.40	13.25	13.35	51100
2002-11-05	13.36	13.41	13.32	13.32	20600
2002-11-06	13.33	13.40	13.31	13.33	10500
2002-11-07	13.35	13.51	13.35	13.51	9800
2002-11-08	13.51	13.55	13.35	13.35	18000
2002-11-11	13.45	13.61	13.45	13.50	17600
2002-11-12	13.43	13.55	13.43	13.55	12800
2002-11-13	13.55	13.55	13.35	13.35	37700
2002-11-14	13.27	13.40	13.27	13.30	26300
2002-11-15	13.20	13.22	13.07	13.15	33400
2002-11-18	13.19	13.31	13.15	13.24	15500
2002-11-19	13.21	13.28	13.20	13.28	20500
2002-11-20	13.22	13.34	13.22	13.25	18600
2002-11-21	13.23	13.23	13.03	13.19	25600
2002-11-22	13.22	13.22	13.05	13.10	18300
2002-11-25	13.04	13.09	12.88	12.98	45800
2002-11-26	12.96	13.09	12.93	13.06	23800
2002-11-27	13.05	13.09	12.98	13.07	38400
2002-11-29	13.08	13.15	13.07	13.15	14100
2002-12-02	13.10	13.20	13.10	13.20	19900
2002-12-03	13.20	13.25	13.15	13.25	22300
2002-12-04	13.23	13.39	13.16	13.37	31600
2002-12-05	13.34	13.41	13.34	13.38	17300
2002-12-06	13.36	13.46	13.36	13.36	26900
2002-12-09	13.34	13.36	13.17	13.24	34200
2002-12-10	13.29	13.29	13.10	13.18	26600
2002-12-11	13.19	13.19	13.02	13.04	46500
2002-12-12	13.11	13.11	13.00	13.02	29100
2002-12-13	13.06	13.15	13.03	13.15	33200
2002-12-16	13.16	13.24	12.95	12.95	48500
2002-12-17	12.96	13.08	12.95	13.00	27100
2002-12-18	12.97	13.15	12.97	13.15	49800
2002-12-19	13.14	13.25	13.13	13.25	14300
2002-12-20	13.25	13.33	13.17	13.26	24800
2002-12-23	13.26	13.30	13.23	13.23	37300
2002-12-24	13.28	13.28	13.25	13.28	6300
2002-12-26	13.25	13.30	13.25	13.30	4900
2002-12-27	13.29	13.40	13.27	13.38	33800
2002-12-30	13.36	13.47	13.35	13.42	25000
2002-12-31	13.42	13.57	13.40	13.57	22800
2003-01-02	13.52	13.55	13.43	13.54	22600
2003-01-03	13.50	13.59	13.43	13.59	16600
2003-01-06	13.55	13.62	13.51	13.54	23000
2003-01-07	13.56	13.56	13.40	13.42	21200
2003-01-08	13.43	13.47	13.33	13.47	20900
2003-01-09	13.33	13.40	13.22	13.25	58500
2003-01-10	13.20	13.26	13.08	13.08	50500
2003-01-13	13.09	13.10	13.03	13.04	41300
2003-01-14	12.95	13.05	12.94	13.01	50800
2003-01-15	13.07	13.09	13.03	13.08	25700
2003-01-16	13.06	13.10	13.05	13.06	19300
2003-01-17	13.07	13.13	13.06	13.13	15300
2003-01-21	13.13	13.17	13.08	13.11	17000
2003-01-22	13.12	13.20	13.11	13.18	14000
2003-01-23	13.13	13.19	13.11	13.19	12800
2003-01-24	13.21	13.29	13.21	13.29	22400
2003-01-27	13.29	13.29	13.15	13.24	27900
2003-01-28	13.21	13.25	13.19	13.22	25400
2003-01-29	13.23	13.30	13.22	13.27	18100
2003-01-30	13.25	13.32	13.22	13.31	19000
2003-01-31	13.31	13.35	13.28	13.32	28300
2003-02-03	13.31	13.34	13.31	13.33	31600
2003-02-04	13.34	13.37	13.30	13.36	33500
2003-02-05	13.32	13.36	13.31	13.35	18000
2003-02-06	13.32	13.40	13.32	13.36	27700
2003-02-07	13.37	13.58	13.37	13.57	108300
2003-02-10	13.55	13.65	13.55	13.65	51900
2003-02-11	13.66	13.73	13.66	13.72	43300
2003-02-12	13.63	13.74	13.63	13.65	13700
2003-02-13	13.75	13.77	13.55	13.60	34300
2003-02-14	13.64	13.73	13.53	13.73	19400
2003-02-18	13.73	13.78	13.65	13.66	21300
2003-02-19	13.70	13.74	13.58	13.73	47100
2003-02-20	13.74	13.76	13.63	13.76	40500
2003-02-21	13.77	13.80	13.62	13.65	40100
2003-02-24	13.66	13.74	13.66	13.72	18400
2003-02-25	13.65	13.77	13.61	13.73	31300
2003-02-26	13.78	13.89	13.78	13.80	15600
2003-02-27	13.75	13.88	13.75	13.85	21400
2003-02-28	13.86	13.93	13.86	13.90	40400
2003-03-03	13.94	13.97	13.87	13.87	24800
2003-03-04	13.93	13.99	13.89	13.96	29800
2003-03-05	13.99	14.00	13.90	13.93	21700
2003-03-06	13.90	13.98	13.90	13.98	14800
2003-03-07	14.00	14.00	13.86	13.92	42000
2003-03-10	13.87	14.00	13.87	13.95	33500
2003-03-11	14.01	14.06	13.96	14.00	27000
2003-03-12	14.07	14.09	14.03	14.09	15800
2003-03-13	14.00	14.04	13.90	14.01	62800
2003-03-14	13.97	13.98	13.88	13.91	13500
2003-03-17	13.92	14.09	13.87	14.05	45500
2003-03-18	13.95	14.02	13.90	13.98	30000
2003-03-19	13.99	13.99	13.82	13.90	37200
2003-03-20	13.90	13.94	13.76	13.84	40200
2003-03-21	13.74	13.80	13.68	13.79	31800
2003-03-24	13.72	13.83	13.71	13.83	12100
2003-03-25	13.90	14.01	13.86	13.93	16400
2003-03-26	13.99	14.03	13.95	14.01	17400
2003-03-27	14.00	14.04	13.97	14.01	13000
2003-03-28	14.02	14.10	14.02	14.08	13300
2003-03-31	14.01	14.02	13.97	13.98	30800
2003-04-01	13.99	14.01	13.95	13.97	27400
2003-04-02	13.89	13.95	13.85	13.88	29500
2003-04-03	13.87	13.92	13.84	13.85	20200
2003-04-04	13.89	13.89	13.83	13.83	9100
2003-04-07	13.81	13.84	13.76	13.78	26000
2003-04-08	13.79	13.84	13.74	13.80	22700
2003-04-09	13.77	13.93	13.77	13.86	15800
2003-04-10	13.86	13.99	13.86	13.99	19000
2003-04-11	13.89	13.95	13.88	13.95	38500
2003-04-14	13.89	13.95	13.89	13.93	12600
2003-04-15	13.96	13.96	13.90	13.94	24600
2003-04-16	13.98	14.00	13.92	13.97	26400
2003-04-17	13.99	14.05	13.99	14.03	29000
2003-04-21	14.08	14.08	13.96	14.00	22000
2003-04-22	14.08	14.09	13.95	14.02	44100
2003-04-23	14.03	14.08	14.00	14.04	21300
2003-04-24	14.08	14.16	14.05	14.12	23500
2003-04-25	14.14	14.20	14.12	14.17	14500
2003-04-28	14.11	14.20	14.07	14.09	47400
2003-04-29	14.10	14.12	14.10	14.12	13700
2003-04-30	14.08	14.16	14.08	14.16	42000
2003-05-01	14.17	14.24	14.17	14.17	26200
2003-05-02	14.24	14.30	14.19	14.29	22900
2003-05-05	14.30	14.35	14.30	14.33	12000
2003-05-06	14.34	14.42	14.30	14.34	29600
2003-05-07	14.38	14.38	14.32	14.38	15900
2003-05-08	14.33	14.56	14.33	14.55	23200
2003-05-09	14.45	14.65	14.45	14.51	42100
2003-05-12	14.59	14.59	14.46	14.56	31500
2003-05-13	14.65	14.75	14.63	14.75	25100
2003-05-14	14.50	14.65	14.50	14.58	55700
2003-05-15	14.55	14.62	14.53	14.54	22700
2003-05-16	14.59	14.75	14.55	14.65	24500
2003-05-19	14.75	14.78	14.55	14.67	37200
2003-05-20	14.72	14.72	14.62	14.70	21000
2003-05-21	14.74	14.85	14.70	14.79	35100
2003-05-22	14.76	14.81	14.70	14.75	61300
2003-05-23	14.80	14.84	14.78	14.84	22600
2003-05-27	14.76	14.85	14.76	14.81	30200
2003-05-28	14.87	14.90	14.81	14.85	39900
2003-05-29	14.89	14.93	14.85	14.87	30000
2003-05-30	14.90	14.95	14.87	14.88	32500
2003-06-02	14.94	15.05	14.93	15.02	13200
2003-06-03	15.03	15.05	14.96	15.00	19900
2003-06-04	15.00	15.00	14.91	14.92	36000
2003-06-05	14.94	15.02	14.91	14.94	58600
2003-06-06	14.97	15.00	14.92	14.98	29200
2003-06-09	14.94	15.01	14.93	14.95	19800
2003-06-10	14.99	15.00	14.87	14.93	51200
2003-06-11	14.98	14.99	14.92	14.96	28900
2003-06-12	14.86	15.02	14.86	14.90	52200
2003-06-13	14.82	14.96	14.82	14.92	39700
2003-06-16	14.83	14.90	14.80	14.90	64800
2003-06-17	14.89	14.89	14.79	14.83	45700
2003-06-18	14.74	14.85	14.74	14.77	73300
2003-06-19	14.76	14.84	14.74	14.74	37900
2003-06-20	14.55	14.72	14.54	14.61	95100
2003-06-23	14.62	14.65	14.37	14.48	60500
2003-06-24	14.52	14.54	14.45	14.45	24200
2003-06-25	14.46	14.60	14.46	14.51	28800
2003-06-26	14.56	14.65	14.55	14.60	29000
2003-06-27	14.64	14.73	14.58	14.73	22400
2003-06-30	14.75	14.79	14.68	14.77	40000
2003-07-01	14.84	14.84	14.64	14.77	28400
2003-07-02	14.80	14.89	14.79	14.85	25900
2003-07-03	14.90	14.90	14.60	14.60	20600
2003-07-07	14.68	14.68	14.53	14.58	35000
2003-07-08	14.61	14.69	14.53	14.53	34700
2003-07-09	14.57	14.60	14.49	14.54	29000
2003-07-10	14.55	14.57	14.46	14.53	43200
2003-07-11	14.53	14.53	14.42	14.50	44900
2003-07-14	14.50	14.53	14.47	14.52	16100
2003-07-15	14.38	14.42	14.20	14.24	79000
2003-07-16	14.16	14.16	13.79	13.87	129800
2003-07-17	13.87	13.90	13.70	13.74	91700
2003-07-18	13.78	13.86	13.67	13.86	58000
2003-07-21	13.93	13.93	13.75	13.75	43600
2003-07-22	13.70	13.88	13.70	13.88	38700
2003-07-23	13.85	14.00	13.82	13.89	55500
2003-07-24	13.89	13.92	13.76	13.79	43800
2003-07-25	13.84	13.87	13.76	13.80	44500
2003-07-28	13.71	13.75	13.57	13.58	62000
2003-07-29	13.58	13.58	13.37	13.44	100100
2003-07-30	13.54	13.73	13.50	13.65	46800
2003-07-31	13.65	13.75	13.58	13.70	100800
2003-08-01	13.64	13.79	13.64	13.79	32600
2003-08-04	13.75	13.80	13.64	13.78	29300
2003-08-05	13.72	13.79	13.70	13.78	40100
2003-08-06	13.81	13.85	13.71	13.77	42400
2003-08-07	13.77	13.77	13.70	13.71	39800
2003-08-08	13.74	13.81	13.72	13.81	25400
2003-08-11	13.81	13.89	13.76	13.86	28900
2003-08-12	13.85	13.91	13.83	13.88	14400
2003-08-13	13.85	13.85	13.61	13.62	33400
2003-08-14	13.61	13.68	13.61	13.68	39100
2003-08-15	13.71	13.72	13.66	13.69	6600
2003-08-18	13.72	13.73	13.66	13.66	17800
2003-08-19	13.65	13.75	13.65	13.74	26100
2003-08-20	13.74	13.80	13.70	13.79	26700
2003-08-21	13.79	13.80	13.72	13.75	23700
2003-08-22	13.70	13.78	13.70	13.74	20500
2003-08-25	13.78	13.78	13.70	13.76	22600
2003-08-26	13.77	13.77	13.68	13.68	36900
2003-08-27	13.72	13.74	13.70	13.70	14300
2003-08-28	13.70	13.76	13.68	13.71	19200
2003-08-29	13.75	13.78	13.69	13.75	33400
2003-09-02	13.78	13.85	13.67	13.85	48500
2003-09-03	13.86	13.88	13.82	13.82	31400
2003-09-04	13.81	13.87	13.81	13.82	21200
2003-09-05	13.86	13.92	13.82	13.87	21500
2003-09-08	13.89	13.91	13.82	13.90	55600
2003-09-09	13.90	13.98	13.85	13.98	23000
2003-09-10	14.00	14.00	13.92	13.98	25400
2003-09-11	13.98	13.99	13.92	13.95	36800
2003-09-12	13.95	14.05	13.91	14.00	14700
2003-09-15	14.05	14.05	13.95	13.99	24800
2003-09-16	13.98	14.05	13.98	14.05	27500
2003-09-17	14.08	14.09	14.01	14.01	26300
2003-09-18	14.07	14.08	14.00	14.01	15600
2003-09-19	14.08	14.13	14.04	14.13	14200
2003-09-22	14.11	14.12	14.05	14.10	39900
2003-09-23	14.10	14.15	14.10	14.12	11500
2003-09-24	14.12	14.17	14.12	14.14	12200
2003-09-25	14.16	14.18	14.13	14.16	18900
2003-09-26	14.18	14.24	14.17	14.17	19500
2003-09-29	14.23	14.26	14.20	14.23	7200
2003-09-30	14.27	14.38	14.23	14.37	31600
2003-10-01	14.35	14.36	14.30	14.30	29300
2003-10-02	14.24	14.29	14.19	14.29	33100
2003-10-03	14.29	14.29	14.18	14.23	12400
2003-10-06	14.27	14.27	14.16	14.19	22700
2003-10-07	14.23	14.30	14.23	14.28	19600
2003-10-08	14.31	14.35	14.27	14.33	27500
2003-10-09	14.33	14.34	14.27	14.29	21700
2003-10-10	14.32	14.32	14.19	14.26	31400
2003-10-13	14.28	14.28	14.20	14.25	24400
2003-10-14	14.18	14.26	14.18	14.23	22900
2003-10-15	14.14	14.18	14.09	14.14	18900
2003-10-16	14.17	14.19	14.11	14.14	16900
2003-10-17	14.16	14.18	14.12	14.15	12200
2003-10-20	14.16	14.16	14.08	14.08	15600
2003-10-21	14.11	14.13	14.07	14.09	26400
2003-10-22	14.13	14.20	14.11	14.16	25100
2003-10-23	14.20	14.22	14.15	14.19	6600
2003-10-24	14.19	14.21	14.15	14.15	14200
2003-10-27	14.22	14.23	14.14	14.23	35000
2003-10-28	14.23	14.24	14.18	14.23	13800
2003-10-29	14.24	14.32	14.21	14.26	20900
2003-10-30	14.28	14.28	14.21	14.22	8200
2003-10-31	14.20	14.28	14.18	14.26	58300
2003-11-03	14.28	14.35	14.23	14.35	19000
2003-11-04	14.35	14.40	14.34	14.40	31300
2003-11-05	14.35	14.41	14.34	14.35	26000
2003-11-06	14.40	14.41	14.30	14.30	52100
2003-11-07	14.33	14.33	14.24	14.24	20100
2003-11-10	14.24	14.27	14.19	14.27	20800
2003-11-11	14.27	14.35	14.23	14.30	15000
2003-11-12	14.29	14.34	14.23	14.27	26800
2003-11-13	14.33	14.36	14.25	14.29	14800
2003-11-14	14.32	14.32	14.23	14.23	34300
2003-11-17	14.22	14.36	14.22	14.25	25100
2003-11-18	14.22	14.34	14.22	14.28	22200
2003-11-19	14.29	14.34	14.21	14.21	23100
2003-11-20	14.21	14.42	14.21	14.25	40500
2003-11-21	14.23	14.34	14.23	14.29	16100
2003-11-24	14.30	14.33	14.25	14.28	20300
2003-11-25	14.30	14.35	14.28	14.32	36300
2003-11-26	14.30	14.35	14.26	14.32	20300
2003-11-28	14.34	14.48	14.34	14.38	17700
2003-12-01	14.35	14.40	14.30	14.39	17600
2003-12-02	14.39	14.44	14.31	14.36	39300
2003-12-03	14.35	14.40	14.31	14.37	25000
2003-12-04	14.35	14.47	14.32	14.43	22200
2003-12-05	14.47	14.53	14.40	14.52	32200
2003-12-08	14.56	14.62	14.50	14.61	14300
2003-12-09	14.64	14.72	14.50	14.56	38900
2003-12-10	14.60	14.60	14.52	14.60	13700
2003-12-11	14.54	14.62	14.54	14.62	17200
2003-12-12	14.55	14.64	14.54	14.64	12600
2003-12-15	14.52	14.56	14.50	14.55	26700
2003-12-16	14.53	14.55	14.49	14.50	21400
2003-12-17	14.56	14.60	14.52	14.55	26900
2003-12-18	14.52	14.58	14.50	14.53	28000
2003-12-19	14.53	14.58	14.50	14.52	18200
2003-12-22	14.60	14.69	14.53	14.55	26100
2003-12-23	14.54	14.60	14.50	14.50	32600
2003-12-24	14.50	14.56	14.49	14.50	22900
2003-12-26	14.48	14.58	14.48	14.58	5300
2003-12-29	14.58	14.63	14.55	14.63	8000
2003-12-30	14.64	14.65	14.57	14.65	9700
2003-12-31	14.64	14.70	14.60	14.70	25900
2004-01-02	14.70	14.75	14.66	14.75	21000
2004-01-05	14.71	14.73	14.65	14.67	27200
2004-01-06	14.66	14.74	14.66	14.70	10400
2004-01-07	14.73	14.73	14.67	14.71	26900
2004-01-08	14.71	14.75	14.68	14.69	15400
2004-01-09	14.67	14.94	14.67	14.81	44000
2004-01-12	14.83	14.88	14.83	14.87	40300
2004-01-13	14.85	15.05	14.84	15.04	66500
2004-01-14	15.00	15.10	14.96	15.07	48200
2004-01-15	15.14	15.15	15.07	15.08	51700
2004-01-16	15.08	15.15	15.07	15.11	24400
2004-01-20	15.11	15.17	15.11	15.17	25500
2004-01-21	15.17	15.21	15.14	15.14	30900
2004-01-22	15.09	15.37	15.09	15.18	42200
2004-01-23	15.18	15.33	15.18	15.30	32100
2004-01-26	15.32	15.32	15.14	15.24	45100
2004-01-27	15.23	15.29	15.21	15.24	31700
2004-01-28	15.15	15.29	15.15	15.24	24200
2004-01-29	15.25	15.27	15.03	15.07	37100
2004-01-30	15.02	15.05	14.98	15.04	74700
2004-02-02	15.08	15.24	15.07	15.19	27100
2004-02-03	15.23	15.34	15.23	15.32	53900
2004-02-04	15.29	15.35	15.24	15.27	41000
2004-02-05	15.28	15.31	15.20	15.27	39900
2004-02-06	15.21	15.35	15.21	15.35	51300
2004-02-09	15.35	15.44	15.35	15.40	25400
2004-02-10	15.39	15.45	15.37	15.45	36100
2004-02-11	15.40	15.47	15.38	15.44	24600
2004-02-12	15.45	15.49	15.38	15.40	35000
2004-02-13	15.44	15.45	15.39	15.45	18700
2004-02-17	15.50	15.55	15.35	15.40	57100
2004-02-18	15.41	15.45	15.37	15.40	26200
2004-02-19	15.44	15.45	15.27	15.36	42600
2004-02-20	15.35	15.39	15.32	15.36	36400
2004-02-23	15.34	15.40	15.34	15.36	26200
2004-02-24	15.38	15.42	15.34	15.42	26200
2004-02-25	15.38	15.40	15.36	15.40	19700
2004-02-26	15.37	15.45	15.30	15.41	41000
2004-02-27	15.39	15.40	15.35	15.39	29100
2004-03-01	15.40	15.46	15.40	15.46	17600
2004-03-02	15.42	15.48	15.40	15.44	16900
2004-03-03	15.45	15.47	15.40	15.41	33900
2004-03-04	15.45	15.45	15.36	15.40	58600
2004-03-05	15.41	15.60	15.41	15.53	35900
2004-03-08	15.57	15.57	15.50	15.56	37400
2004-03-09	15.53	15.58	15.51	15.58	50200
2004-03-10	15.59	15.70	15.58	15.64	32200
2004-03-11	15.58	15.67	15.53	15.61	49500
2004-03-12	15.58	15.72	15.56	15.66	35100
2004-03-15	15.70	15.75	15.66	15.66	39200
2004-03-16	15.71	15.71	15.67	15.68	46900
2004-03-17	15.68	15.75	15.68	15.68	44000
2004-03-18	15.72	15.72	15.53	15.55	41000
2004-03-19	15.52	15.55	15.51	15.55	27300
2004-03-22	15.54	15.60	15.50	15.52	47400
2004-03-23	15.52	15.52	15.39	15.45	58200
2004-03-24	15.42	15.54	15.42	15.53	38900
2004-03-25	15.53	15.53	15.47	15.51	15100
2004-03-26	15.47	15.47	15.40	15.44	44100
2004-03-29	15.39	15.42	15.28	15.30	41400
2004-03-30	15.27	15.30	15.22	15.25	46500
2004-03-31	15.24	15.31	15.23	15.27	25700
2004-04-01	15.28	15.34	15.27	15.34	39200
2004-04-02	15.25	15.25	14.83	14.92	129900
2004-04-05	14.90	14.92	14.25	14.41	140400
2004-04-06	14.41	14.41	14.24	14.34	138100
2004-04-07	14.32	14.55	14.32	14.54	77800
2004-04-08	14.54	14.62	14.53	14.57	54500
2004-04-12	14.55	14.60	14.42	14.48	39800
2004-04-13	14.48	14.48	14.34	14.36	58400
2004-04-14	14.26	14.26	13.75	13.97	140900
2004-04-15	13.98	14.14	13.95	14.02	90000
2004-04-16	14.02	14.16	14.02	14.15	61400
2004-04-19	14.13	14.18	14.10	14.10	43800
2004-04-20	14.05	14.09	14.01	14.05	88900
2004-04-21	14.07	14.07	13.92	13.99	69900
2004-04-22	14.02	14.02	13.91	13.99	46100
2004-04-23	13.95	13.97	13.93	13.93	61600
2004-04-26	13.94	13.94	13.78	13.81	93600
2004-04-27	13.83	13.85	13.80	13.81	30200
2004-04-28	13.80	13.85	13.77	13.82	62200
2004-04-29	13.82	13.88	13.76	13.76	38000
2004-04-30	13.77	13.87	13.77	13.86	41000
2004-05-03	13.82	13.90	13.80	13.85	47500
2004-05-04	13.85	13.91	13.80	13.80	47400
2004-05-05	13.81	13.83	13.73	13.73	36900
2004-05-06	13.73	13.73	13.60	13.63	71800
2004-05-07	13.20	13.39	13.20	13.32	88100
2004-05-10	13.26	13.35	13.08	13.10	80900
2004-05-11	13.15	13.40	13.15	13.40	69200
2004-05-12	13.35	13.36	13.19	13.20	56000
2004-05-13	13.22	13.25	13.15	13.20	42500
2004-05-14	13.20	13.45	13.20	13.44	51600
2004-05-17	13.40	13.52	13.38	13.45	29900
2004-05-18	13.45	13.60	13.45	13.56	32100
2004-05-19	13.57	13.67	13.56	13.67	36500
2004-05-20	13.63	13.78	13.62	13.70	58200
2004-05-21	13.71	13.84	13.71	13.83	17500
2004-05-24	13.79	13.85	13.78	13.81	14500
2004-05-25	13.82	14.10	13.82	14.07	47300
2004-05-26	14.05	14.17	14.05	14.17	22000
2004-05-27	14.18	14.18	14.10	14.11	25700
2004-05-28	14.10	14.22	14.02	14.04	65800
2004-06-01	14.03	14.08	13.97	13.97	18400
2004-06-02	14.05	14.06	13.80	13.90	53600
2004-06-03	13.94	13.99	13.88	13.90	18300
2004-06-04	13.95	13.96	13.81	13.90	26400
2004-06-07	13.87	13.92	13.85	13.91	14800
2004-06-08	13.83	13.88	13.80	13.88	27700
2004-06-09	13.91	13.91	13.75	13.78	32500
2004-06-10	13.65	13.67	13.61	13.65	42300
2004-06-14	13.65	13.68	13.43	13.47	57900
2004-06-15	13.55	13.68	13.49	13.62	49000
2004-06-16	13.66	13.76	13.63	13.71	32400
2004-06-17	13.74	13.74	13.53	13.60	34100
2004-06-18	13.63	13.66	13.59	13.60	15000
2004-06-21	13.68	13.74	13.67	13.70	23100
2004-06-22	13.74	13.76	13.68	13.73	26100
2004-06-23	13.77	13.80	13.69	13.77	31200
2004-06-24	13.87	13.97	13.86	13.97	34400
2004-06-25	14.02	14.05	13.87	13.95	26800
2004-06-28	13.95	13.99	13.91	13.92	22300
2004-06-29	13.90	13.90	13.75	13.79	15600
2004-06-30	13.80	13.85	13.78	13.85	21300
2004-07-01	13.88	13.96	13.83	13.96	39100
2004-07-02	14.02	14.13	13.99	14.12	47500
2004-07-06	14.15	14.19	14.11	14.19	33400
2004-07-07	14.19	14.29	14.19	14.26	31100
2004-07-08	14.30	14.35	14.27	14.33	26700
2004-07-09	14.35	14.47	14.32	14.44	31100
2004-07-12	14.45	14.50	14.44	14.50	22200
2004-07-13	14.36	14.57	14.35	14.50	34600
2004-07-14	14.47	14.47	14.33	14.43	27200
2004-07-15	14.43	14.44	14.37	14.40	14700
2004-07-16	14.40	14.51	14.35	14.43	30700
2004-07-19	14.50	14.53	14.40	14.49	30500
2004-07-20	14.43	14.52	14.39	14.47	33200
2004-07-21	14.47	14.47	14.24	14.30	23800
2004-07-22	14.30	14.41	14.29	14.41	12400
2004-07-23	14.42	14.42	14.34	14.42	19400
2004-07-26	14.33	14.38	14.31	14.34	38400
2004-07-27	14.33	14.34	14.22	14.25	26900
2004-07-28	14.18	14.25	14.12	14.17	50700
2004-07-29	14.20	14.26	14.20	14.26	12600
2004-07-30	14.29	14.36	14.28	14.34	42700
2004-08-02	14.35	14.44	14.33	14.36	46800
2004-08-03	14.37	14.41	14.36	14.40	27100
2004-08-04	14.39	14.44	14.35	14.44	22600
2004-08-05	14.43	14.43	14.39	14.43	16600
2004-08-06	14.41	14.56	14.41	14.47	51600
2004-08-09	14.51	14.58	14.43	14.54	45500
2004-08-10	14.55	14.56	14.52	14.52	10300
2004-08-11	14.53	14.56	14.50	14.54	24900
2004-08-12	14.44	14.52	14.41	14.51	16200
2004-08-13	14.45	14.61	14.45	14.60	22200
2004-08-16	14.61	14.62	14.54	14.60	23500
2004-08-17	14.60	14.62	14.52	14.61	22200
2004-08-18	14.61	14.63	14.57	14.59	50500
2004-08-19	14.63	14.70	14.58	14.63	39000
2004-08-20	14.68	14.72	14.65	14.66	26900
2004-08-23	14.66	14.73	14.64	14.67	20500
2004-08-24	14.73	14.75	14.62	14.65	46500
2004-08-25	14.65	14.75	14.65	14.71	26700
2004-08-26	14.74	14.82	14.74	14.79	31000
2004-08-27	14.89	14.89	14.73	14.78	30700
2004-08-30	14.78	14.90	14.75	14.89	26400
2004-08-31	14.92	14.94	14.89	14.89	67700
2004-09-01	14.94	14.94	14.87	14.91	34800
2004-09-02	14.92	14.96	14.87	14.95	27300
2004-09-03	14.96	14.96	14.78	14.79	34200
2004-09-07	14.81	14.90	14.81	14.82	35100
2004-09-08	14.77	14.85	14.76	14.83	47600
2004-09-09	14.83	14.84	14.77	14.83	54200
2004-09-10	14.79	14.90	14.73	14.86	28100
2004-09-13	14.85	14.88	14.81	14.83	40600
2004-09-14	14.87	14.91	14.79	14.82	18900
2004-09-15	14.79	14.80	14.78	14.80	27900
2004-09-16	14.90	14.92	14.82	14.88	29600
2004-09-17	14.90	14.91	14.80	14.85	49000
2004-09-20	14.87	14.90	14.85	14.86	31700
2004-09-21	14.90	14.91	14.80	14.91	68300
2004-09-22	14.91	14.95	14.85	14.93	28700
2004-09-23	14.95	14.95	14.89	14.92	44300
2004-09-24	14.92	14.92	14.85	14.90	24200
2004-09-27	14.90	14.95	14.89	14.91	24000
2004-09-28	14.90	14.99	14.90	14.95	32900
2004-09-29	14.95	14.95	14.86	14.91	38500
2004-09-30	14.90	14.93	14.83	14.89	45300
2004-10-01	14.86	14.87	14.76	14.86	46200
2004-10-04	14.84	14.85	14.79	14.79	36400
2004-10-05	14.82	14.92	14.82	14.90	33300
2004-10-06	14.89	14.98	14.89	14.93	45900
2004-10-07	14.84	14.97	14.84	14.94	28100
2004-10-08	15.04	15.07	15.00	15.03	30700
2004-10-11	15.09	15.09	15.00	15.02	28600
2004-10-12	15.02	15.12	15.02	15.12	38200
2004-10-13	14.96	15.05	14.93	14.98	51600
2004-10-14	14.99	15.04	14.96	15.03	22600
2004-10-15	14.99	15.03	14.97	14.99	23200
2004-10-18	15.00	15.10	14.96	15.07	29000
2004-10-19	15.08	15.13	15.03	15.13	27700
2004-10-20	15.14	15.18	15.06	15.06	24000
2004-10-21	15.10	15.13	15.03	15.07	37200
2004-10-22	15.05	15.08	15.04	15.06	32000
2004-10-25	15.10	15.11	15.07	15.10	47600
2004-10-26	15.15	15.18	15.10	15.16	73700
2004-10-27	15.17	15.19	15.14	15.14	25700
2004-10-28	15.16	15.16	15.08	15.13	48000
2004-10-29	15.17	15.17	15.08	15.15	53200
2004-11-01	15.11	15.14	15.04	15.09	47400
2004-11-02	15.08	15.10	14.99	15.06	92800
2004-11-03	15.05	15.09	15.02	15.09	32800
2004-11-04	15.09	15.13	15.05	15.11	33200
2004-11-05	15.01	15.07	14.79	14.82	77500
2004-11-08	14.74	14.74	14.44	14.51	106500
2004-11-09	14.47	14.51	14.44	14.46	45100
2004-11-10	14.51	14.56	14.46	14.50	62800
2004-11-11	14.58	14.58	14.51	14.56	37800
2004-11-12	14.58	14.64	14.52	14.64	81400
2004-11-15	14.64	14.86	14.64	14.82	54100
2004-11-16	14.83	14.86	14.76	14.85	30100
2004-11-17	14.86	14.88	14.78	14.82	25300
2004-11-18	14.78	14.89	14.78	14.88	34900
2004-11-19	14.88	14.88	14.71	14.80	37300
2004-11-22	15.04	15.04	14.84	14.85	85100
2004-11-23	14.89	14.95	14.86	14.91	38600
2004-11-24	14.95	14.96	14.87	14.96	20400
2004-11-26	14.97	15.03	14.97	15.02	20200
2004-11-29	15.02	15.02	14.85	14.88	28600
2004-11-30	14.89	14.90	14.70	14.82	55700
2004-12-01	14.89	14.90	14.83	14.85	37300
2004-12-02	14.87	14.87	14.80	14.81	80900
2004-12-03	14.87	15.00	14.87	14.93	47600
2004-12-06	14.97	14.99	14.91	14.98	37400
2004-12-07	15.00	15.03	14.98	15.03	30500
2004-12-08	15.01	15.15	15.00	15.03	60000
2004-12-09	15.01	15.07	15.01	15.07	30400
2004-12-10	15.09	15.11	14.99	15.05	30900
2004-12-13	14.95	15.04	14.94	15.03	28200
2004-12-14	15.01	15.03	14.96	14.98	23100
2004-12-15	15.02	15.07	15.00	15.06	30000
2004-12-16	15.02	15.06	14.91	14.95	46600
2004-12-17	14.95	14.95	14.89	14.92	12200
2004-12-20	14.97	15.00	14.91	14.93	18300
2004-12-21	14.96	14.97	14.91	14.94	19000
2004-12-22	14.97	14.99	14.94	14.99	22400
2004-12-23	14.99	15.00	14.93	14.96	29000
2004-12-27	14.98	15.00	14.95	14.96	24400
2004-12-28	15.04	15.04	14.95	14.99	24000
2004-12-29	15.09	15.15	15.01	15.06	23800
2004-12-30	15.06	15.13	15.05	15.11	32600
2004-12-31	15.13	15.25	15.13	15.24	41800
2005-01-03	15.20	15.29	15.19	15.21	63200
2005-01-04	15.24	15.25	15.18	15.23	27800
2005-01-05	15.35	15.35	15.19	15.35	45300
2005-01-06	15.34	15.36	15.27	15.36	39300
2005-01-07	15.39	15.41	15.31	15.38	47400
2005-01-10	15.49	15.49	15.34	15.44	49300
2005-01-11	15.37	15.68	15.35	15.60	73700
2005-01-12	15.60	15.60	15.51	15.55	35300
2005-01-13	15.55	15.57	15.48	15.56	23700
2005-01-14	15.38	15.49	15.37	15.49	38700
2005-01-18	15.49	15.49	15.37	15.44	71100
2005-01-19	15.55	15.55	15.44	15.45	43600
2005-01-20	15.49	15.52	15.44	15.45	49800
2005-01-21	15.48	15.50	15.43	15.49	46400
2005-01-24	15.50	15.55	15.46	15.48	34100
2005-01-25	15.49	15.54	15.43	15.44	44700
2005-01-26	15.44	15.44	15.28	15.34	60700
2005-01-27	15.35	15.52	15.34	15.36	52800
2005-01-28	15.38	15.43	15.34	15.35	46300
2005-01-31	15.37	15.41	15.34	15.35	32700
2005-02-01	15.38	15.38	15.33	15.38	40700
2005-02-02	15.33	15.48	15.32	15.48	72200
2005-02-03	15.48	15.54	15.43	15.54	57800
2005-02-04	15.63	15.65	15.57	15.60	43900
2005-02-07	15.63	15.65	15.56	15.64	45800
2005-02-08	15.66	15.76	15.65	15.76	31200
2005-02-09	15.78	15.79	15.70	15.79	25600
2005-02-10	15.79	15.92	15.75	15.85	49000
2005-02-11	15.83	15.85	15.69	15.77	54600
2005-02-14	15.76	15.80	15.75	15.77	30600
2005-02-15	15.68	15.83	15.68	15.80	30000
2005-02-16	15.80	15.80	15.69	15.76	39600
2005-02-17	15.77	15.77	15.66	15.68	48900
2005-02-18	15.69	15.69	15.50	15.52	38100
2005-02-22	15.49	15.64	15.44	15.53	21000
2005-02-23	15.44	15.71	15.44	15.68	28400
2005-02-24	15.70	15.78	15.70	15.78	28500
2005-02-25	15.84	15.84	15.80	15.80	28000
2005-02-28	15.76	15.82	15.71	15.74	43600
2005-03-01	15.72	15.79	15.71	15.71	26800
2005-03-02	15.70	15.76	15.68	15.75	15100
2005-03-03	15.71	15.88	15.71	15.86	33600
2005-03-04	15.91	15.97	15.90	15.93	19100
2005-03-07	15.86	15.93	15.86	15.93	25100
2005-03-08	15.91	15.95	15.87	15.94	22800
2005-03-09	15.80	15.90	15.51	15.64	95500
2005-03-10	15.65	15.67	15.55	15.67	31000
2005-03-11	15.52	15.58	15.43	15.43	53000
2005-03-14	15.39	15.39	15.22	15.22	71600
2005-03-15	15.32	15.32	15.16	15.17	39600
2005-03-16	15.12	15.22	15.11	15.13	58400
2005-03-17	15.08	15.24	15.08	15.15	19500
2005-03-18	15.18	15.31	15.11	15.30	66500
2005-03-21	15.21	15.27	15.20	15.20	38800
2005-03-22	15.20	15.20	15.10	15.11	30400
2005-03-23	15.03	15.12	14.71	14.72	45600
2005-03-24	14.72	14.77	14.71	14.76	32200
2005-03-28	14.75	14.81	14.60	14.66	29200
2005-03-29	14.72	14.76	14.58	14.60	41200
2005-03-30	14.56	14.69	14.53	14.69	44700
2005-03-31	14.74	14.95	14.69	14.95	48300
2005-04-01	15.50	15.50	15.10	15.20	45500
2005-04-04	14.99	15.18	14.98	15.09	19200
2005-04-05	15.06	15.16	15.05	15.16	19600
2005-04-06	15.22	15.40	15.12	15.35	46400
2005-04-07	15.26	15.37	15.26	15.30	22200
2005-04-08	15.21	15.28	15.16	15.25	19700
2005-04-11	15.30	15.36	15.29	15.31	11100
2005-04-12	15.34	15.49	15.27	15.49	38900
2005-04-13	15.39	15.50	15.39	15.50	24600
2005-04-14	15.54	15.58	15.45	15.51	46200
2005-04-15	15.52	15.57	15.39	15.41	44800
2005-04-18	15.43	15.47	15.38	15.41	34600
2005-04-19	15.40	15.57	15.39	15.45	29900
2005-04-20	15.48	15.48	15.43	15.44	24300
2005-04-21	15.48	15.48	15.40	15.42	28300
2005-04-22	15.44	15.47	15.41	15.45	14400
2005-04-25	15.47	15.52	15.45	15.45	23800
2005-04-26	15.44	15.54	15.43	15.50	15700
2005-04-27	15.50	15.54	15.44	15.53	18400
2005-04-28	15.55	15.58	15.49	15.57	33400
2005-04-29	15.50	15.60	15.50	15.57	14700
2005-05-02	15.57	15.63	15.50	15.53	28100
2005-05-03	15.42	15.55	15.42	15.54	13600
2005-05-04	15.54	15.61	15.50	15.61	15400
2005-05-05	15.59	15.61	15.55	15.59	20100
2005-05-06	15.57	15.60	15.52	15.55	25500
2005-05-09	15.57	15.59	15.50	15.59	22000
2005-05-10	15.56	15.69	15.54	15.69	32400
2005-05-11	15.55	15.67	15.55	15.64	15700
2005-05-12	15.61	15.64	15.57	15.58	30800
2005-05-13	15.60	15.71	15.58	15.69	26800
2005-05-16	15.69	15.85	15.66	15.72	24500
2005-05-17	15.75	15.86	15.65	15.81	49500
2005-05-18	15.81	15.94	15.79	15.79	27400
2005-05-19	15.82	15.91	15.81	15.87	20500
2005-05-20	15.94	15.94	15.82	15.90	27300
2005-05-23	15.95	15.95	15.80	15.89	28300
2005-05-24	15.98	16.00	15.84	15.93	35000
2005-05-25	15.98	15.99	15.90	15.96	28800
2005-05-26	15.99	16.01	15.82	15.94	72100
2005-05-27	15.94	16.09	15.86	16.03	38300
2005-05-31	16.05	16.05	15.96	16.00	27300
2005-06-01	15.96	16.13	15.96	16.08	27600
2005-06-02	16.06	16.19	16.00	16.06	30000
2005-06-03	16.12	16.14	16.04	16.04	27500
2005-06-06	16.06	16.07	15.98	16.02	20500
2005-06-07	16.14	16.44	16.04	16.09	49200
2005-06-08	16.16	16.19	16.07	16.12	23200
2005-06-09	16.14	16.29	16.05	16.17	28000
2005-06-10	16.10	16.10	15.98	16.00	24000
2005-06-13	16.00	16.03	15.96	16.02	14000
2005-06-14	16.00	16.03	15.93	15.97	32200
2005-06-15	16.00	16.05	15.96	16.01	26200
2005-06-16	15.98	16.14	15.98	16.04	29900
2005-06-17	16.03	16.16	16.03	16.11	20400
2005-06-20	16.08	16.12	16.03	16.05	26400
2005-06-21	16.04	16.14	16.02	16.12	19300
2005-06-22	16.12	16.23	16.06	16.23	27700
2005-06-23	16.33	16.33	16.11	16.17	22100
2005-06-24	16.19	16.27	16.17	16.20	23900
2005-06-27	16.24	16.28	16.20	16.23	25300
2005-06-28	16.26	16.28	16.18	16.22	35700
2005-06-29	16.03	16.19	15.98	16.16	96900
2005-06-30	16.10	16.20	16.10	16.20	21600
2005-07-01	16.16	16.20	16.13	16.14	37500
2005-07-05	16.15	16.20	16.06	16.20	30100
2005-07-06	16.15	16.43	16.15	16.39	25000
2005-07-07	16.37	16.43	16.30	16.43	27300
2005-07-08	16.44	16.47	16.36	16.39	50000
2005-07-11	16.40	16.49	16.33	16.40	31200
2005-07-12	16.36	16.36	16.10	16.26	72500
2005-07-13	16.22	16.25	16.09	16.11	38000
2005-07-14	16.16	16.16	16.08	16.11	32200
2005-07-15	16.09	16.14	16.00	16.05	38500
2005-07-18	16.01	16.08	15.91	15.96	63100
2005-07-19	15.85	16.15	15.85	16.11	54500
2005-07-20	16.09	16.13	16.04	16.08	19200
2005-07-21	16.10	16.11	16.01	16.01	27500
2005-07-22	16.01	16.10	16.00	16.07	15100
2005-07-25	16.04	16.15	16.03	16.12	20400
2005-07-26	16.10	16.16	16.10	16.13	17500
2005-07-27	16.09	16.20	16.08	16.12	31400
2005-07-28	16.14	16.17	16.12	16.17	15600
2005-07-29	16.18	16.20	16.09	16.11	23300
2005-08-01	16.11	16.12	16.08	16.11	19500
2005-08-02	16.01	16.13	16.01	16.13	37600
2005-08-03	16.13	16.31	16.04	16.29	54500
2005-08-04	16.29	16.29	16.23	16.25	14000
2005-08-05	16.20	16.32	16.16	16.22	39000
2005-08-08	16.16	16.23	16.13	16.15	85300
2005-08-09	16.18	16.18	16.02	16.04	51000
2005-08-10	16.06	16.17	16.05	16.17	25700
2005-08-11	16.12	16.15	16.01	16.05	33300
2005-08-12	15.98	16.01	15.61	15.81	326700
2005-08-15	15.79	15.83	15.71	15.72	210300
2005-08-16	15.70	15.78	15.70	15.75	70600
2005-08-17	15.72	15.76	15.70	15.71	48900
2005-08-18	15.69	15.78	15.69	15.72	93300
2005-08-19	15.71	15.82	15.70	15.78	54400
2005-08-22	15.80	15.81	15.73	15.75	59700
2005-08-23	15.74	15.77	15.69	15.76	80200
2005-08-24	15.73	15.80	15.71	15.80	40300
2005-08-25	15.76	15.81	15.76	15.78	32400
2005-08-26	15.79	15.84	15.77	15.83	61500
2005-08-29	15.82	15.93	15.82	15.93	49700
2005-08-30	15.95	16.01	15.69	16.01	60900
2005-08-31	15.98	16.06	15.96	16.01	35800
2005-09-01	16.00	16.11	16.00	16.11	43300
2005-09-02	16.10	16.14	16.06	16.13	25500
2005-09-06	16.15	16.20	16.14	16.19	46200
2005-09-07	16.17	16.26	16.17	16.26	65100
2005-09-08	16.25	16.37	16.25	16.31	40300
2005-09-09	16.36	16.45	16.33	16.43	78700
2005-09-12	16.41	16.41	16.21	16.26	69600
2005-09-13	16.26	16.30	16.19	16.27	46300
2005-09-14	16.23	16.29	16.22	16.24	57800
2005-09-15	16.27	16.28	16.14	16.22	25400
2005-09-16	16.22	16.22	16.06	16.17	30600
2005-09-19	16.11	16.20	16.07	16.14	24800
2005-09-20	16.14	16.19	16.06	16.11	51700
2005-09-21	16.09	16.22	16.09	16.21	28300
2005-09-22	16.16	16.21	15.99	15.99	90900
2005-09-23	15.99	15.99	15.38	15.75	161300
2005-09-26	15.75	15.80	15.64	15.70	53700
2005-09-27	15.75	15.78	15.47	15.51	83300
2005-09-28	15.59	15.74	15.59	15.70	39700
2005-09-29	15.73	15.78	15.66	15.73	53100
2005-09-30	15.78	15.88	15.72	15.83	34500
2005-10-03	15.86	15.90	15.77	15.80	29600
2005-10-04	15.75	15.83	15.75	15.83	25700
2005-10-05	15.76	15.84	15.75	15.80	36100
2005-10-06	15.76	15.80	15.70	15.70	43900
2005-10-07	15.67	15.70	15.62	15.70	33600
2005-10-10	15.65	15.73	15.64	15.68	31200
2005-10-11	15.63	15.85	15.63	15.76	44500
2005-10-12	15.70	15.74	15.63	15.63	22500
2005-10-13	15.45	15.68	15.35	15.36	23500
2005-10-14	15.40	15.53	15.32	15.40	35400
2005-10-17	15.35	15.40	15.32	15.36	25900
2005-10-18	15.31	15.38	15.17	15.17	36400
2005-10-19	15.19	15.27	15.19	15.25	31600
2005-10-20	15.18	15.34	15.18	15.28	17700
2005-10-21	15.20	15.47	15.16	15.47	41300
2005-10-24	15.47	15.59	15.42	15.51	38500
2005-10-25	15.43	15.50	15.43	15.49	42500
2005-10-26	15.46	15.49	15.30	15.39	24200
2005-10-27	15.44	15.45	15.35	15.37	23700
2005-10-28	15.43	15.46	15.38	15.43	14600
2005-10-31	15.43	15.48	15.37	15.40	37600
2005-11-01	15.39	15.44	15.38	15.38	19900
2005-11-02	15.38	15.47	15.38	15.38	42500
2005-11-03	15.37	15.44	15.36	15.40	24800
2005-11-04	15.45	15.49	15.39	15.45	29400
2005-11-07	15.50	15.64	15.46	15.61	61300
2005-11-08	15.61	15.73	15.61	15.70	29800
2005-11-09	15.57	15.66	15.57	15.64	24400
2005-11-10	15.63	15.65	15.46	15.46	21500
2005-11-11	15.46	15.47	15.39	15.39	37800
2005-11-14	15.38	15.44	15.21	15.40	36800
2005-11-15	15.29	15.39	15.25	15.33	37300
2005-11-16	15.34	15.42	15.27	15.41	44000
2005-11-17	15.37	15.67	15.37	15.56	34100
2005-11-18	15.60	15.64	15.55	15.64	20500
2005-11-21	15.51	15.78	15.51	15.67	51500
2005-11-22	15.70	15.70	15.57	15.60	28100
2005-11-23	15.61	15.63	15.50	15.51	57600
2005-11-25	15.57	15.91	15.57	15.74	33400
2005-11-28	15.74	15.78	15.62	15.69	53200
2005-11-29	15.75	15.77	15.65	15.77	53100
2005-11-30	15.79	15.92	15.76	15.92	37700
2005-12-01	15.89	15.89	15.73	15.83	69000
2005-12-02	15.80	15.90	15.70	15.84	69800
2005-12-05	15.76	15.84	15.69	15.84	31400
2005-12-06	15.83	15.95	15.71	15.87	52500
2005-12-07	15.90	15.93	15.81	15.83	22700
2005-12-08	15.85	16.03	15.81	16.00	32900
2005-12-09	15.90	15.98	15.85	15.89	24700
2005-12-12	15.85	15.95	15.80	15.85	22300
2005-12-13	15.83	15.94	15.72	15.80	15200
2005-12-14	15.74	15.95	15.71	15.95	38400
2005-12-15	15.78	16.00	15.78	15.99	30000
2005-12-16	15.93	16.06	15.92	16.06	19000
2005-12-19	15.97	16.10	15.95	16.06	8800
2005-12-20	16.11	16.13	16.01	16.13	17200
2005-12-21	16.15	16.22	16.00	16.20	20500
2005-12-22	16.10	16.22	15.98	16.05	28000
2005-12-23	16.11	16.20	16.07	16.13	32600
2005-12-27	16.10	16.17	15.82	15.94	68800
2005-12-28	15.90	15.99	15.85	15.99	25200
2005-12-29	15.99	16.10	15.96	16.04	36700
2005-12-30	16.01	16.04	15.91	15.95	17400
2006-01-03	15.86	15.89	15.71	15.80	71400
2006-01-04	15.78	15.96	15.78	15.92	44900
2006-01-05	15.92	16.00	15.91	15.98	26100
2006-01-06	15.98	16.10	15.96	16.08	37200
2006-01-09	16.17	16.20	16.05	16.15	21000
2006-01-10	16.07	16.15	16.06	16.07	14300
2006-01-11	16.09	16.15	16.00	16.04	34800
2006-01-12	15.98	16.15	15.98	16.15	56600
2006-01-13	16.06	16.06	15.90	15.94	22700
2006-01-17	15.90	15.93	15.80	15.88	42100
2006-01-18	15.80	15.80	15.70	15.75	31800
2006-01-19	15.72	15.80	15.72	15.75	24400
2006-01-20	15.72	15.84	15.72	15.83	18900
2006-01-23	15.80	15.90	15.80	15.87	16700
2006-01-24	15.89	15.92	15.85	15.91	16600
2006-01-25	16.00	16.00	15.84	15.86	20000
2006-01-26	15.89	15.94	15.89	15.90	20500
2006-01-27	15.92	16.10	15.86	15.95	39500
2006-01-30	15.97	16.00	15.91	15.93	15400
2006-01-31	15.95	16.00	15.90	15.95	31100
2006-02-01	15.91	16.00	15.80	15.86	25600
2006-02-02	15.86	15.89	15.84	15.85	21200
2006-02-03	15.84	15.84	15.64	15.75	37600
2006-02-06	15.75	15.75	15.55	15.67	27900
2006-02-07	15.65	15.83	15.65	15.81	32900
2006-02-08	15.91	15.98	15.90	15.98	43700
2006-02-09	15.90	16.02	15.83	15.95	63500
2006-02-10	15.65	15.85	15.65	15.74	43500
2006-02-13	15.72	15.84	15.72	15.75	20100
2006-02-14	15.78	15.78	15.62	15.75	40800
2006-02-15	15.76	15.76	15.66	15.71	34300
2006-02-16	15.76	15.85	15.63	15.81	30800
2006-02-17	15.80	15.84	15.79	15.80	13700
2006-02-21	15.81	15.83	15.68	15.80	45000
2006-02-22	15.70	15.88	15.70	15.85	23000
2006-02-23	15.87	15.87	15.77	15.79	34800
2006-02-24	15.85	15.94	15.79	15.90	30100
2006-02-27	15.92	16.00	15.90	15.97	25800
2006-02-28	15.98	15.98	15.92	15.93	24400
2006-03-01	15.96	16.05	15.95	16.00	43600
2006-03-02	15.96	16.03	15.92	16.00	31900
2006-03-03	15.98	15.98	15.89	15.94	35900
2006-03-06	15.93	15.95	15.89	15.92	39200
2006-03-07	15.86	16.00	15.86	15.90	40700
2006-03-08	15.90	16.10	15.90	16.05	49800
2006-03-09	16.06	16.12	16.05	16.09	57200
2006-03-10	15.97	16.10	15.96	16.10	38500
2006-03-13	16.02	16.09	16.02	16.08	31200
2006-03-14	16.09	16.12	16.03	16.11	33900
2006-03-15	16.10	16.23	16.02	16.15	34900
2006-03-16	16.10	16.25	16.10	16.18	49600
2006-03-17	16.20	16.28	16.17	16.23	41900
2006-03-20	16.21	16.33	16.20	16.23	50300
2006-03-21	16.30	16.45	16.25	16.43	79200
2006-03-22	16.45	16.67	16.40	16.62	56200
2006-03-23	16.70	17.15	16.63	17.15	111100
2006-03-24	17.05	17.10	16.67	16.80	87300
2006-03-27	16.55	16.63	16.38	16.45	89100
2006-03-28	16.40	16.40	16.00	16.09	175100
2006-03-29	16.08	16.20	15.85	15.90	115900
2006-03-30	16.05	16.05	15.76	15.83	72900
2006-03-31	15.73	15.92	15.71	15.73	39100
2006-04-03	15.75	15.87	15.70	15.85	32600
2006-04-04	15.82	15.95	15.79	15.95	48400
2006-04-05	15.91	16.06	15.90	16.01	66700
2006-04-06	16.04	16.07	16.00	16.04	45500
2006-04-07	15.80	16.05	15.80	16.00	51000
2006-04-10	16.00	16.15	15.95	16.05	31700
2006-04-11	16.10	16.13	16.04	16.10	18000
2006-04-12	15.95	16.03	15.81	15.96	30500
2006-04-13	15.91	15.91	15.75	15.85	34800
2006-04-17	15.85	15.95	15.80	15.83	15500
2006-04-18	15.84	16.05	15.78	16.05	38700
2006-04-19	16.02	16.25	16.02	16.25	57200
2006-04-20	16.15	16.24	16.08	16.12	19400
2006-04-21	16.11	16.11	16.00	16.04	28400
2006-04-24	16.10	16.17	15.96	15.99	49300
2006-04-25	16.00	16.00	15.90	15.95	42700
2006-04-26	16.10	16.10	15.95	15.98	25800
2006-04-27	16.00	16.20	15.99	16.13	29300
2006-04-28	16.15	16.21	16.07	16.09	21400
2006-05-01	16.00	16.13	15.96	15.98	44800
2006-05-02	15.96	16.04	15.96	16.02	27100
2006-05-03	16.03	16.05	16.00	16.02	23600
2006-05-04	16.01	16.04	16.00	16.02	27400
2006-05-05	16.02	16.04	15.95	16.02	22300
2006-05-08	16.02	16.05	16.00	16.05	57200
2006-05-09	16.00	16.05	16.00	16.01	21800
2006-05-10	16.00	16.05	16.00	16.03	39400
2006-05-11	16.01	16.04	15.95	15.98	21900
2006-05-12	15.97	16.01	15.95	15.95	15700
2006-05-15	16.02	16.03	15.91	15.94	32900
2006-05-16	15.88	16.05	15.88	15.99	41800
2006-05-17	15.97	16.02	15.82	15.96	33600
2006-05-18	15.95	16.01	15.88	15.96	13800
2006-05-19	15.91	16.02	15.91	15.98	32600
2006-05-22	15.95	15.99	15.92	15.96	31600
2006-05-23	15.97	15.98	15.88	15.95	24700
2006-05-24	15.91	15.98	15.87	15.93	30400
2006-05-25	15.92	15.92	15.81	15.90	26300
2006-05-26	15.90	15.98	15.87	15.97	21600
2006-05-30	15.93	15.99	15.88	15.90	13700
2006-05-31	15.94	15.99	15.93	15.99	14000
2006-06-01	15.97	16.00	15.95	15.98	25100
2006-06-02	16.00	16.18	15.95	16.17	35700
2006-06-05	16.14	16.14	16.02	16.02	42300
2006-06-06	15.99	16.07	15.98	16.05	25800
2006-06-07	16.01	16.05	15.88	15.90	34500
2006-06-08	15.87	15.93	15.87	15.93	3900
2006-06-09	15.85	15.94	15.84	15.89	22400
2006-06-12	15.85	15.92	15.69	15.69	29400
2006-06-13	15.73	15.75	15.60	15.60	23000
2006-06-14	15.55	15.63	15.42	15.50	54900
2006-06-15	15.46	15.63	15.45	15.54	59100
2006-06-16	15.57	15.62	15.45	15.47	47800
2006-06-19	15.37	15.49	15.31	15.36	71900
2006-06-20	15.34	15.34	15.19	15.20	25500
2006-06-21	15.20	15.24	15.09	15.15	62200
2006-06-22	15.11	15.17	15.04	15.16	62800
2006-06-23	15.16	15.16	15.10	15.13	10600
2006-06-26	15.11	15.15	15.04	15.09	27100
2006-06-27	15.05	15.07	14.90	15.03	45900
2006-06-28	15.00	15.09	14.99	15.03	14300
2006-06-29	15.03	15.07	14.94	15.07	18700
2006-06-30	15.03	15.12	15.03	15.09	12000
2006-07-03	15.10	15.12	15.07	15.11	14400
2006-07-05	15.11	15.11	15.01	15.03	13600
2006-07-06	15.07	15.09	15.03	15.06	28200
2006-07-07	15.06	15.08	15.02	15.02	10700
2006-07-10	15.03	15.03	14.95	14.95	31000
2006-07-11	15.00	15.07	14.97	15.06	17300
2006-07-12	15.12	15.12	14.98	15.03	28100
2006-07-13	14.96	14.97	14.87	14.96	25600
2006-07-14	14.93	14.96	14.91	14.92	20700
2006-07-17	14.95	14.95	14.90	14.90	26100
2006-07-18	14.91	15.01	14.90	14.91	36100
2006-07-19	14.92	15.05	14.92	15.01	31300
2006-07-20	14.92	15.17	14.92	15.10	38100
2006-07-21	15.11	15.18	15.11	15.11	17800
2006-07-24	15.11	15.18	15.09	15.13	16600
2006-07-25	15.23	15.24	15.17	15.22	18200
2006-07-26	15.22	15.31	15.21	15.25	18900
2006-07-27	15.21	15.39	15.21	15.39	19300
2006-07-28	15.40	15.43	15.36	15.43	13000
2006-07-31	15.49	15.52	15.40	15.42	35000
2006-08-01	15.45	15.59	15.45	15.58	28900
2006-08-02	15.62	15.66	15.52	15.52	25800
2006-08-03	15.55	15.59	15.50	15.50	11700
2006-08-04	15.53	15.60	15.52	15.60	20300
2006-08-07	15.65	15.67	15.56	15.57	21900
2006-08-08	15.60	15.65	15.56	15.61	19200
2006-08-09	15.56	15.68	15.56	15.60	20000
2006-08-10	15.50	15.60	15.48	15.59	31100
2006-08-11	15.55	15.58	15.52	15.55	10100
2006-08-14	15.56	15.70	15.53	15.60	22900
2006-08-15	15.75	15.75	15.64	15.69	37000
2006-08-16	15.75	15.77	15.68	15.70	43500
2006-08-17	15.75	15.80	15.69	15.70	18100
2006-08-18	15.70	15.78	15.69	15.76	7800
2006-08-21	15.78	15.80	15.69	15.80	29600
2006-08-22	15.85	15.95	15.73	15.95	40000
2006-08-23	15.88	15.98	15.81	15.98	45800
2006-08-24	15.92	16.03	15.87	16.03	29700
2006-08-25	16.00	16.10	15.95	16.10	23800
2006-08-28	16.08	16.15	16.06	16.15	63300
2006-08-29	16.20	16.27	16.18	16.27	28400
2006-08-30	16.26	16.29	16.21	16.21	22200
2006-08-31	16.24	16.26	16.20	16.25	36600
2006-09-01	16.17	16.24	16.17	16.23	11900
2006-09-05	16.19	16.22	16.18	16.20	25000
2006-09-06	16.20	16.20	16.15	16.20	22100
2006-09-07	16.22	16.26	16.16	16.22	31600
2006-09-08	16.22	16.28	16.22	16.28	11800
2006-09-11	16.28	16.28	16.22	16.24	18000
2006-09-12	16.27	16.30	16.25	16.30	19600
2006-09-13	16.29	16.29	16.14	16.22	35100
2006-09-14	16.22	16.23	16.12	16.17	20700
2006-09-15	16.19	16.20	16.13	16.13	12300
2006-09-18	16.16	16.16	16.09	16.14	13000
2006-09-19	16.13	16.14	16.09	16.10	13600
2006-09-20	16.14	16.14	16.06	16.10	39500
2006-09-21	16.00	16.06	15.99	16.05	30500
2006-09-22	16.00	16.12	16.00	16.12	17700
2006-09-25	16.11	16.16	16.08	16.14	22800
2006-09-26	16.10	16.24	16.10	16.24	31900
2006-09-27	16.25	16.30	16.22	16.30	17700
2006-09-28	16.28	16.30	16.25	16.26	12500
2006-09-29	16.25	16.26	16.20	16.21	26300
2006-10-02	16.17	16.28	16.17	16.19	4700
2006-10-03	16.24	16.26	16.14	16.23	11900
2006-10-04	16.20	16.30	16.20	16.23	16400
2006-10-05	16.21	16.31	16.12	16.26	28900
2006-10-06	16.24	16.32	16.20	16.25	25500
2006-10-09	16.25	16.33	16.25	16.25	17500
2006-10-10	16.21	16.25	16.20	16.25	19300
2006-10-11	16.20	16.27	16.13	16.15	12500
2006-10-12	16.06	16.15	16.04	16.09	27100
2006-10-13	16.09	16.12	15.95	15.97	17800
2006-10-16	15.97	15.98	15.80	15.90	46500
2006-10-17	15.86	15.97	15.85	15.95	22300
2006-10-18	16.05	16.05	15.96	16.02	16400
2006-10-19	16.00	16.10	16.00	16.02	16700
2006-10-20	16.05	16.07	16.00	16.04	10700
2006-10-23	16.05	16.12	16.05	16.09	21100
2006-10-24	16.10	16.19	16.08	16.19	16800
2006-10-25	16.20	16.33	16.20	16.33	42700
2006-10-26	16.25	16.35	16.25	16.30	9100
2006-10-27	16.34	16.34	16.21	16.25	17000
2006-10-30	16.21	16.35	16.21	16.35	16800
2006-10-31	16.35	16.36	16.29	16.29	35700
2006-11-01	16.30	16.36	16.29	16.34	15100
2006-11-02	16.39	16.40	16.34	16.35	11800
2006-11-03	16.30	16.35	16.28	16.34	13700
2006-11-06	16.35	16.37	16.30	16.30	25000
2006-11-07	16.31	16.38	16.31	16.35	13000
2006-11-08	16.33	16.36	16.30	16.31	18500
2006-11-09	16.30	16.33	16.28	16.32	6200
2006-11-10	16.22	16.35	16.22	16.35	21800
2006-11-13	16.23	16.36	16.23	16.31	25100
2006-11-14	16.23	16.34	16.23	16.33	34400
2006-11-15	16.32	16.36	16.30	16.36	9400
2006-11-16	16.32	16.39	16.30	16.30	37900
2006-11-17	16.38	16.45	16.32	16.33	24600
2006-11-20	16.33	16.40	16.31	16.40	36200
2006-11-21	16.35	16.45	16.33	16.34	18200
2006-11-22	16.35	16.38	16.31	16.33	17100
2006-11-24	16.36	16.37	16.35	16.37	4600
2006-11-27	16.38	16.42	16.36	16.37	14000
2006-11-28	16.44	16.47	16.37	16.43	24200
2006-11-29	16.45	16.48	16.40	16.45	36400
2006-11-30	16.41	16.48	16.41	16.44	25300
2006-12-01	16.43	16.45	16.37	16.40	25100
2006-12-04	16.35	16.45	16.35	16.43	39300
2006-12-05	16.43	16.55	16.39	16.46	40300
2006-12-06	16.50	16.50	16.25	16.26	51200
2006-12-07	16.25	16.28	16.20	16.22	30300
2006-12-08	16.20	16.25	16.10	16.10	34200
2006-12-11	16.07	16.11	15.98	15.98	62200
2006-12-12	15.95	16.01	15.95	15.98	38500
2006-12-13	15.91	15.97	15.80	15.87	50500
2006-12-14	15.85	15.86	15.54	15.55	86800
2006-12-15	15.59	15.63	15.59	15.59	37300
2006-12-18	15.53	15.56	15.49	15.56	40100
2006-12-19	15.53	15.58	15.48	15.53	44500
2006-12-20	15.50	15.55	15.37	15.44	53400
2006-12-21	15.36	15.50	15.33	15.50	28700
2006-12-22	15.42	15.50	15.40	15.50	28400
2006-12-26	15.51	15.53	15.48	15.52	18900
2006-12-27	15.46	15.54	15.46	15.50	28600
2006-12-28	15.50	15.54	15.31	15.41	93000
2006-12-29	15.32	15.50	15.32	15.50	154400
2007-01-03	15.56	15.65	15.52	15.64	39800
2007-01-04	15.65	15.65	15.55	15.60	41500
2007-01-05	15.59	15.73	15.55	15.70	57000
2007-01-08	15.71	15.83	15.71	15.83	29500
2007-01-09	15.78	15.90	15.76	15.88	34200
2007-01-10	15.89	15.95	15.45	15.84	89900
2007-01-11	15.75	15.80	15.70	15.70	23400
2007-01-12	15.67	15.70	15.58	15.65	26000
2007-01-16	15.64	15.73	15.64	15.72	21200
2007-01-17	15.73	15.81	15.73	15.80	19700
2007-01-18	15.75	15.83	15.75	15.83	6100
2007-01-19	15.76	15.88	15.75	15.87	22100
2007-01-22	15.87	15.95	15.87	15.95	35300
2007-01-23	15.95	15.95	15.90	15.91	23600
2007-01-24	15.90	15.94	15.70	15.83	66700
2007-01-25	15.80	15.81	15.67	15.73	46700
2007-01-26	15.70	15.80	15.70	15.79	10800
2007-01-29	15.76	15.86	15.76	15.80	28600
2007-01-30	15.77	15.82	15.76	15.82	22900
2007-01-31	15.78	15.80	15.69	15.74	42600
2007-02-01	15.75	15.81	15.72	15.80	34600
2007-02-02	15.81	15.84	15.76	15.79	36800
2007-02-05	15.76	15.84	15.76	15.84	10800
2007-02-06	15.84	15.84	15.74	15.79	50100
2007-02-07	15.75	15.80	15.73	15.78	13000
2007-02-08	15.78	15.81	15.74	15.79	26300
2007-02-09	15.78	15.81	15.76	15.81	44200
2007-02-12	15.76	15.83	15.76	15.77	14800
2007-02-13	15.76	15.77	15.69	15.72	15900
2007-02-14	15.69	15.75	15.66	15.72	22900
2007-02-15	15.72	15.79	15.72	15.72	15300
2007-02-16	15.72	15.80	15.72	15.80	23000
2007-02-20	15.80	15.89	15.80	15.85	26000
2007-02-21	15.83	15.87	15.79	15.81	23700
2007-02-22	15.77	15.85	15.75	15.78	14900
2007-02-23	15.78	15.83	15.75	15.80	11700
2007-02-26	15.83	15.85	15.81	15.84	16700
2007-02-27	15.92	15.93	15.82	15.85	20400
2007-02-28	15.85	15.96	15.85	15.94	17400
2007-03-01	15.91	15.96	15.91	15.93	11900
2007-03-02	15.95	16.08	15.93	16.08	28400
2007-03-05	16.00	16.08	16.00	16.01	12600
2007-03-06	16.00	16.04	15.95	16.03	9500
2007-03-07	15.98	16.07	15.98	16.07	7500
2007-03-08	16.05	16.10	16.05	16.07	15400
2007-03-09	16.07	16.10	16.00	16.05	19100
2007-03-12	16.05	16.17	16.05	16.17	9500
2007-03-13	16.02	16.15	16.00	16.08	17100
2007-03-14	16.03	16.11	15.93	16.01	30900
2007-03-15	16.01	16.05	15.97	16.00	12700
2007-03-16	16.01	16.05	15.89	15.94	27100
2007-03-19	15.94	16.03	15.93	15.97	17700
2007-03-20	15.98	16.01	15.93	15.99	14500
2007-03-21	15.95	16.00	15.92	15.99	21900
2007-03-22	15.97	16.00	15.95	15.95	16100
2007-03-23	15.97	15.97	15.82	15.89	41000
2007-03-26	15.87	15.94	15.87	15.92	6800
2007-03-27	15.93	15.94	15.84	15.85	22200
2007-03-28	15.88	15.88	15.82	15.83	23400
2007-03-29	15.85	15.86	15.73	15.76	40100
2007-03-30	15.76	15.79	15.73	15.77	19000
2007-04-02	15.77	15.77	15.73	15.75	13700
2007-04-03	15.75	15.78	15.75	15.77	13400
2007-04-04	15.77	15.82	15.75	15.77	26800
2007-04-05	15.73	15.77	15.70	15.77	55000
2007-04-09	15.71	15.78	15.71	15.78	24100
2007-04-10	15.78	15.88	15.76	15.83	41200
2007-04-11	15.83	15.92	15.82	15.92	23200
2007-04-12	15.84	15.89	15.78	15.82	17200
2007-04-13	15.78	15.84	15.78	15.79	10100
2007-04-16	15.79	15.85	15.79	15.79	17600
2007-04-17	15.79	15.84	15.75	15.80	26600
2007-04-18	15.82	15.85	15.77	15.83	19100
2007-04-19	15.85	15.90	15.80	15.86	28900
2007-04-20	15.82	15.86	15.77	15.82	9500
2007-04-23	15.80	15.85	15.80	15.82	16800
2007-04-24	15.80	15.87	15.80	15.82	11400
2007-04-25	15.80	15.87	15.75	15.83	18300
2007-04-26	15.85	15.88	15.79	15.84	17800
2007-04-27	15.82	15.89	15.82	15.88	19000
2007-04-30	15.88	15.94	15.86	15.93	18100
2007-05-01	15.92	15.96	15.91	15.96	9400
2007-05-02	15.92	16.07	15.92	16.03	37300
2007-05-03	16.02	16.11	15.99	16.05	51000
2007-05-04	16.08	16.11	16.05	16.06	7800
2007-05-07	16.08	16.12	16.05	16.10	24200
2007-05-08	16.07	16.14	16.05	16.05	15100
2007-05-09	16.03	16.10	15.97	16.02	28600
2007-05-10	16.01	16.08	16.00	16.02	16900
2007-05-11	15.88	16.03	15.88	16.00	42200
2007-05-14	16.00	16.10	16.00	16.01	18700
2007-05-15	16.02	16.09	16.02	16.02	9700
2007-05-16	16.02	16.05	16.00	16.04	18000
2007-05-17	16.02	16.06	15.96	15.99	20200
2007-05-18	15.96	15.99	15.95	15.95	10200
2007-05-21	15.93	15.99	15.93	15.96	17700
2007-05-22	15.93	15.98	15.81	15.81	24300
2007-05-23	15.80	15.92	15.80	15.84	21800
2007-05-24	15.85	15.85	15.80	15.80	19200
2007-05-25	15.80	15.80	15.72	15.76	9700
2007-05-29	15.83	15.85	15.75	15.75	16900
2007-05-30	15.75	15.85	15.75	15.83	13100
2007-05-31	15.83	15.83	15.76	15.79	14200
2007-06-01	15.77	15.81	15.77	15.77	6600
2007-06-04	15.80	15.80	15.71	15.75	27100
2007-06-05	15.71	15.79	15.70	15.70	11100
2007-06-06	15.68	15.71	15.61	15.61	17000
2007-06-07	15.62	15.62	15.30	15.38	36700
2007-06-08	15.33	15.34	15.31	15.34	38600
2007-06-11	15.33	15.34	15.29	15.32	17800
2007-06-12	15.29	15.29	14.91	14.97	110900
2007-06-13	15.00	15.10	14.95	15.04	34700
2007-06-14	15.05	15.10	14.91	14.96	48200
2007-06-15	15.03	15.03	14.96	14.96	16000
2007-06-18	14.98	15.03	14.95	15.00	35100
2007-06-19	14.98	15.04	14.98	15.02	10100
2007-06-20	15.00	15.04	14.99	15.03	16000
2007-06-21	15.00	15.12	15.00	15.08	24100
2007-06-22	15.08	15.10	15.06	15.10	14700
2007-06-25	15.05	15.07	15.00	15.00	23000
2007-06-26	15.00	15.02	14.91	14.91	27200
2007-06-27	14.92	15.00	14.91	14.96	46800
2007-06-28	14.96	14.96	14.90	14.95	39400
2007-06-29	14.91	14.96	14.87	14.96	72600
2007-07-02	14.96	15.05	14.93	15.02	41100
2007-07-03	15.05	15.08	15.05	15.07	2300
2007-07-05	15.03	15.06	14.97	15.00	29900
2007-07-06	14.95	15.05	14.92	15.01	42500
2007-07-09	15.00	15.10	14.98	15.01	33400
2007-07-10	15.07	15.10	15.03	15.05	23400
2007-07-11	15.03	15.18	15.03	15.04	13300
2007-07-12	14.97	14.97	14.84	14.86	19000
2007-07-13	14.95	14.95	14.80	14.86	39700
2007-07-16	14.94	14.94	14.83	14.83	40000
2007-07-17	14.81	14.88	14.80	14.81	27300
2007-07-18	14.84	14.86	14.81	14.81	28000
2007-07-19	14.81	14.90	14.80	14.89	19500
2007-07-20	14.83	15.09	14.83	14.83	51900
2007-07-23	14.82	14.88	14.81	14.81	11500
2007-07-24	14.80	14.84	14.70	14.70	23900
2007-07-25	14.70	14.74	14.60	14.68	25400
2007-07-26	14.66	14.69	14.29	14.48	36300
2007-07-27	14.48	14.60	14.41	14.59	55100
2007-07-30	14.58	14.64	14.58	14.61	8200
2007-07-31	14.58	14.70	14.55	14.63	44200
2007-08-01	14.64	14.64	14.51	14.51	29100
2007-08-02	14.41	14.54	14.38	14.51	61500
2007-08-03	14.49	14.54	14.45	14.54	24100
2007-08-06	14.60	14.60	14.56	14.58	17600
2007-08-07	14.62	14.62	14.54	14.54	21300
2007-08-08	14.59	14.62	14.50	14.51	60200
2007-08-09	14.50	14.55	14.45	14.50	14500
2007-08-10	14.53	14.53	14.40	14.48	26000
2007-08-13	14.47	14.51	14.35	14.41	30600
2007-08-14	14.37	14.38	14.23	14.23	54100
2007-08-15	14.18	14.28	13.91	13.92	62900
2007-08-16	14.00	14.00	13.20	13.35	58000
2007-08-17	13.35	14.00	13.35	13.98	75500
2007-08-20	13.98	13.99	13.80	13.98	24700
2007-08-21	13.86	14.00	13.83	14.00	64000
2007-08-22	14.00	14.30	14.00	14.23	18900
2007-08-23	14.24	14.29	14.07	14.09	61500
2007-08-24	14.08	14.16	14.03	14.07	29100
2007-08-27	14.01	14.12	14.01	14.06	38900
2007-08-28	14.05	14.06	13.88	13.88	28200
2007-08-29	13.92	14.08	13.89	14.00	60200
2007-08-30	13.92	14.05	13.92	14.05	26000
2007-08-31	14.09	14.16	14.09	14.15	27600
2007-09-04	14.16	14.26	14.16	14.22	34000
2007-09-05	14.25	14.37	14.20	14.34	50400
2007-09-06	14.48	14.48	14.37	14.46	35100
2007-09-07	14.45	14.55	14.40	14.55	40700
2007-09-10	14.39	14.60	13.80	14.60	36800
2007-09-11	14.60	14.62	14.55	14.61	16700
2007-09-12	14.53	14.57	14.49	14.54	14700
2007-09-13	14.50	14.51	14.28	14.30	38100
2007-09-14	14.30	14.36	14.23	14.33	25900
2007-09-17	14.33	14.39	14.30	14.32	30800
2007-09-18	14.29	14.34	14.08	14.28	93600
2007-09-19	14.31	14.33	14.26	14.29	24400
2007-09-20	14.26	14.32	14.25	14.27	32400
2007-09-21	14.30	14.59	14.27	14.45	30000
2007-09-24	14.35	14.45	14.35	14.40	40300
2007-09-25	14.41	14.48	14.38	14.40	17100
2007-09-26	14.43	14.47	14.38	14.39	24100
2007-09-27	14.39	14.48	14.39	14.44	35700
2007-09-28	14.46	14.54	14.46	14.50	37900
2007-10-01	14.50	14.57	14.46	14.52	84300
2007-10-02	14.54	14.56	14.44	14.44	44800
2007-10-03	14.49	14.53	14.46	14.52	15200
2007-10-04	14.53	14.53	14.44	14.49	17500
2007-10-05	14.40	14.45	14.35	14.42	25100
2007-10-08	14.36	14.46	14.36	14.42	14100
2007-10-09	14.44	14.46	14.40	14.43	28800
2007-10-10	14.45	14.45	14.35	14.45	44000
2007-10-11	14.37	14.40	14.31	14.35	38000
2007-10-12	14.34	14.39	14.30	14.34	45200
2007-10-15	14.34	14.36	14.22	14.22	28500
2007-10-16	14.18	14.28	14.13	14.17	54300
2007-10-17	14.15	14.27	14.15	14.23	34200
2007-10-18	14.23	14.23	14.16	14.21	20500
2007-10-19	14.18	14.21	14.15	14.19	19900
2007-10-22	14.19	14.31	14.19	14.31	27100
2007-10-23	14.31	14.54	14.31	14.52	58500
2007-10-24	14.54	14.54	13.98	14.11	183900
2007-10-25	14.03	14.06	13.67	13.79	172900
2007-10-26	13.75	13.79	13.39	13.52	301000
2007-10-29	13.53	13.75	13.51	13.70	111300
2007-10-30	13.75	13.86	13.75	13.82	28500
2007-10-31	13.86	14.01	13.84	13.91	93900
2007-11-01	13.93	13.93	13.75	13.80	47700
2007-11-02	13.84	13.88	13.78	13.84	32000
2007-11-05	13.75	13.86	13.68	13.75	43801
2007-11-06	13.70	13.83	13.70	13.79	49700
2007-11-07	13.79	13.97	13.78	13.93	41900
2007-11-08	13.93	14.29	13.82	14.29	169900
2007-11-09	14.10	14.23	13.94	14.10	128200
2007-11-12	14.06	14.06	13.90	13.96	38600
2007-11-13	13.83	13.93	13.82	13.86	20000
2007-11-14	13.84	13.84	13.61	13.61	56300
2007-11-15	13.59	13.60	13.51	13.55	33200
2007-11-16	13.46	13.52	13.23	13.23	132600
2007-11-19	13.23	13.33	13.05	13.18	123400
2007-11-20	13.18	13.45	13.17	13.45	66100
2007-11-21	13.40	13.59	13.40	13.57	49000
2007-11-23	13.48	13.66	13.48	13.65	21400
2007-11-26	13.63	13.64	13.46	13.55	72100
2007-11-27	13.53	13.60	13.53	13.58	37000
2007-11-28	13.60	13.72	13.58	13.60	57800
2007-11-29	13.59	13.67	13.51	13.66	52700
2007-11-30	13.66	13.75	13.66	13.69	41500
2007-12-03	13.66	13.75	13.66	13.68	48900
2007-12-04	13.70	13.74	13.66	13.73	33400
2007-12-05	13.73	13.78	13.71	13.78	35100
2007-12-06	13.76	13.87	13.76	13.86	40100
2007-12-07	13.76	13.90	13.76	13.87	50600
2007-12-10	13.89	13.93	13.82	13.93	55900
2007-12-11	13.93	13.93	13.84	13.92	62200
2007-12-12	13.88	13.90	13.80	13.84	45311
2007-12-13	13.80	13.84	13.73	13.74	45400
2007-12-14	13.72	13.77	13.55	13.60	69200
2007-12-17	13.47	13.58	13.42	13.45	55100
2007-12-18	13.35	13.47	13.30	13.36	108700
2007-12-19	13.33	13.37	13.20	13.26	126200
2007-12-20	13.25	13.34	13.24	13.25	79600
2007-12-21	13.23	13.33	13.23	13.27	74400
2007-12-24	13.27	13.40	13.25	13.39	50200
2007-12-26	13.41	13.46	13.34	13.43	96700
2007-12-27	13.40	13.45	13.35	13.40	49100
2007-12-28	13.35	13.50	13.34	13.46	107100
2007-12-31	13.52	13.53	13.38	13.47	130550
2008-01-02	13.54	13.74	13.54	13.74	49100
2008-01-03	13.79	14.10	13.76	14.08	145695
2008-01-04	14.15	14.31	14.10	14.30	142450
2008-01-07	14.30	14.33	14.24	14.33	114320
2008-01-08	14.33	14.49	14.31	14.46	73100
2008-01-09	14.45	14.50	14.35	14.35	77800
2008-01-10	14.35	14.56	14.35	14.52	55400
2008-01-11	14.60	15.30	14.54	14.66	134900
2008-01-14	14.65	14.80	14.64	14.70	64900
2008-01-15	14.74	14.94	14.70	14.90	54985
2008-01-16	14.88	14.98	14.87	14.90	29100
2008-01-17	14.87	14.87	14.59	14.60	58000
2008-01-18	14.65	14.65	14.23	14.28	70348
2008-01-22	14.20	14.50	14.13	14.45	30445
2008-01-23	14.45	14.68	14.26	14.65	31968
2008-01-24	14.61	14.78	14.53	14.61	71900
2008-01-25	14.57	14.67	14.20	14.43	194700
2008-01-28	14.48	14.53	14.41	14.53	50900
2008-01-29	14.54	14.85	14.54	14.84	79200
2008-01-30	14.81	14.89	14.74	14.88	59100
2008-01-31	14.86	14.90	14.81	14.82	36500
2008-02-01	14.80	14.99	14.77	14.95	52300
2008-02-04	14.97	15.00	14.88	14.91	29600
2008-02-05	14.86	15.02	14.86	14.95	13600
2008-02-06	14.99	15.00	14.93	14.99	37200
2008-02-07	14.99	15.05	14.97	15.05	30117
2008-02-08	15.00	15.03	14.96	14.99	40295
2008-02-11	14.96	15.08	14.96	15.02	19500
2008-02-12	15.12	15.23	15.11	15.20	42900
2008-02-13	15.26	15.30	14.70	14.70	48200
2008-02-14	14.55	14.55	13.96	14.13	133800
2008-02-15	14.00	14.07	13.74	13.93	82300
2008-02-19	13.91	14.37	13.91	14.26	86500
2008-02-20	14.26	14.27	14.06	14.17	52100
2008-02-21	14.21	14.21	14.00	14.07	38600
2008-02-22	14.06	14.06	13.75	13.83	65800
2008-02-25	13.83	14.19	13.83	14.18	27500
2008-02-26	14.18	14.26	14.14	14.25	48285
2008-02-27	14.32	14.32	14.17	14.19	27900
2008-02-28	14.17	14.17	14.01	14.01	40804
2008-02-29	14.02	14.02	13.71	13.73	55310
2008-03-03	13.72	14.15	13.72	14.14	41000
2008-03-04	14.16	14.24	13.94	14.11	62200
2008-03-05	14.10	14.30	14.10	14.23	32990
2008-03-06	14.27	14.33	14.08	14.08	21800
2008-03-07	13.95	14.23	13.95	14.22	32300
2008-03-10	14.22	14.29	14.08	14.12	23000
2008-03-11	14.24	14.30	14.08	14.16	17611
2008-03-12	13.93	13.98	13.79	13.86	38800
2008-03-13	13.75	13.89	13.69	13.78	29500
2008-03-14	13.83	13.83	13.49	13.52	52600
2008-03-17	13.32	13.45	13.32	13.34	27500
2008-03-18	13.50	13.60	13.41	13.52	43000
2008-03-19	13.50	13.59	13.44	13.44	47293
2008-03-20	13.41	13.50	13.38	13.44	49600
2008-03-24	13.46	13.54	13.45	13.50	35300
2008-03-25	13.51	13.92	13.51	13.82	74900
2008-03-26	13.78	13.86	13.74	13.82	58373
2008-03-27	13.94	14.00	13.93	13.96	38300
2008-03-28	13.96	13.98	13.93	13.97	34000
2008-03-31	13.95	13.96	13.86	13.96	51700
2008-04-01	13.86	13.97	13.86	13.97	65100
2008-04-02	13.92	13.92	13.87	13.92	18400
2008-04-03	13.84	13.95	13.84	13.95	32600
2008-04-04	13.92	13.96	13.91	13.96	9000
2008-04-07	13.93	14.07	13.93	14.01	20800
2008-04-08	14.01	14.11	14.00	14.05	38000
2008-04-09	14.02	14.09	14.00	14.02	18500
2008-04-10	14.02	14.17	14.02	14.16	23600
2008-04-11	14.00	14.18	14.00	14.11	29300
2008-04-14	14.11	14.11	13.85	13.93	68964
2008-04-15	13.93	13.93	13.82	13.84	23110
2008-04-16	13.81	14.00	13.81	13.94	50542
2008-04-17	13.91	14.01	13.91	13.98	15000
2008-04-18	14.00	14.05	13.93	14.04	18700
2008-04-21	14.10	14.10	13.99	14.03	17538
2008-04-22	14.02	14.14	14.02	14.14	16900
2008-04-23	14.20	14.20	14.07	14.08	14791
2008-04-24	14.10	14.12	14.01	14.02	21943
2008-04-25	14.02	14.06	14.01	14.02	6200
2008-04-28	14.09	14.11	14.05	14.11	12964
2008-04-29	14.21	14.21	13.85	13.90	69045
2008-04-30	13.94	14.05	13.92	14.05	28761
2008-05-01	14.07	14.10	13.97	14.10	11425
2008-05-02	14.06	14.20	14.06	14.20	15646
2008-05-05	14.24	14.24	14.10	14.16	20402
2008-05-06	14.12	14.12	14.07	14.11	22181
2008-05-07	14.12	14.29	14.12	14.22	32900
2008-05-08	14.24	14.25	14.16	14.18	17560
2008-05-09	14.22	14.24	14.15	14.17	29230
2008-05-12	14.17	14.29	14.15	14.29	40105
2008-05-13	14.24	14.24	14.18	14.20	13138
2008-05-14	14.21	14.38	14.21	14.25	23337
2008-05-15	14.40	14.59	14.34	14.37	49930
2008-05-16	14.45	14.45	14.35	14.35	21519
2008-05-19	14.38	14.50	14.38	14.45	30344
2008-05-20	14.42	14.49	14.40	14.44	24486
2008-05-21	14.48	14.52	14.35	14.35	24224
2008-05-22	14.31	14.40	14.22	14.22	32324
2008-05-23	14.13	14.20	14.02	14.06	39630
2008-05-27	13.97	14.17	13.97	14.15	16954
2008-05-28	14.08	14.18	14.07	14.11	22348
2008-05-29	14.05	14.13	14.05	14.08	19156
2008-05-30	14.09	14.16	14.08	14.08	19475
2008-06-02	14.08	14.15	14.08	14.10	15963
2008-06-03	14.13	14.20	14.10	14.10	10223
2008-06-04	14.05	14.15	14.04	14.06	29100
2008-06-05	14.08	14.16	14.04	14.11	19535
2008-06-06	14.15	14.16	14.10	14.10	9398
2008-06-09	14.19	14.40	14.19	14.26	30386
2008-06-10	14.34	14.35	14.00	14.29	35769
2008-06-11	14.30	14.31	14.17	14.17	15231
2008-06-12	14.06	14.06	13.93	13.94	16877
2008-06-13	13.91	14.00	13.91	13.95	18948
2008-06-16	13.94	14.05	13.93	14.05	25417
2008-06-17	14.05	14.14	14.00	14.09	12500
2008-06-18	14.00	14.05	14.00	14.00	18269
2008-06-19	14.03	14.03	13.90	13.99	10815
2008-06-20	13.96	13.99	13.93	13.94	9383
2008-06-23	13.89	13.89	13.63	13.78	35885
2008-06-24	13.64	13.94	13.64	13.82	17228
2008-06-25	13.79	13.91	13.76	13.84	37305
2008-06-26	13.89	13.98	13.83	13.83	22448
2008-06-27	13.76	13.94	13.74	13.94	22550
2008-06-30	13.91	13.98	13.91	13.95	24071
2008-07-01	13.99	14.10	13.99	14.04	24726
2008-07-02	14.10	14.15	14.02	14.06	9967
2008-07-03	14.09	14.10	14.02	14.06	5700
2008-07-07	14.03	14.10	13.86	14.03	28312
2008-07-08	13.90	13.93	13.81	13.91	19955
2008-07-09	13.87	14.00	13.87	13.96	19193
2008-07-10	14.19	14.19	13.96	14.06	23836
2008-07-11	14.00	14.00	13.53	13.65	37487
2008-07-14	13.54	13.60	13.40	13.40	20099
2008-07-15	13.36	13.37	13.18	13.28	64846
2008-07-16	13.28	13.35	13.27	13.35	6360
2008-07-17	13.30	13.58	13.30	13.55	12823
2008-07-18	13.55	13.55	13.33	13.40	31534
2008-07-21	13.37	13.37	13.30	13.37	21475
2008-07-22	13.27	13.41	13.27	13.41	9518
2008-07-23	13.33	13.42	13.32	13.42	5300
2008-07-24	13.34	13.41	13.34	13.41	13167
2008-07-25	13.47	13.50	13.38	13.42	6500
2008-07-28	13.42	13.45	13.30	13.38	11300
2008-07-29	13.36	13.47	13.00	13.40	47174
2008-07-30	13.32	13.45	13.32	13.40	26662
2008-07-31	13.40	13.43	13.33	13.35	10398
2008-08-01	13.39	13.39	13.30	13.37	13432
2008-08-04	13.30	13.40	13.30	13.40	10575
2008-08-05	13.32	13.45	13.32	13.38	5758
2008-08-06	13.34	13.37	13.33	13.35	7310
2008-08-07	13.30	13.39	13.01	13.18	54602
2008-08-08	13.22	13.35	13.16	13.33	26839
2008-08-11	13.33	13.41	13.25	13.40	38521
2008-08-12	13.35	13.45	13.33	13.35	8724
2008-08-13	13.28	13.35	13.09	13.29	20372
2008-08-14	13.29	13.41	13.26	13.41	8816
2008-08-15	13.38	13.39	13.31	13.39	17133
2008-08-18	13.40	13.40	13.30	13.36	6413
2008-08-19	13.32	13.38	13.28	13.31	13456
2008-08-20	13.39	13.39	13.30	13.36	22583
2008-08-21	13.30	13.49	13.30	13.47	12832
2008-08-22	13.40	13.49	13.40	13.48	5720
2008-08-25	13.47	13.47	13.41	13.43	19436
2008-08-26	13.36	13.48	13.36	13.48	3165
2008-08-27	13.49	13.50	13.46	13.49	15944
2008-08-28	13.46	13.57	13.44	13.47	28520
2008-08-29	13.45	13.55	13.45	13.54	6055
2008-09-02	13.50	13.57	13.48	13.56	12965
2008-09-03	13.50	13.60	13.43	13.51	10434
2008-09-04	13.48	13.54	13.39	13.40	37012
2008-09-05	13.37	13.45	13.37	13.44	9961
2008-09-08	13.54	13.61	13.44	13.61	17669
2008-09-09	13.60	13.60	13.44	13.44	15128
2008-09-10	13.48	13.49	13.39	13.45	16820
2008-09-11	13.22	13.32	13.15	13.19	28300
2008-09-12	13.15	13.25	13.15	13.25	12634
2008-09-15	13.25	13.25	13.01	13.13	9960
2008-09-16	13.12	13.16	12.80	12.97	26781
2008-09-17	12.85	12.97	12.60	12.63	57532
2008-09-18	12.35	12.35	11.57	11.99	123445
2008-09-19	12.48	13.25	12.27	12.74	69214
2008-09-22	12.89	12.89	11.84	11.91	35006
2008-09-23	11.84	11.84	11.35	11.50	41524
2008-09-24	11.51	11.62	11.42	11.50	33341
2008-09-25	11.41	11.93	11.41	11.60	13040
2008-09-26	11.54	11.58	11.26	11.35	24856
2008-09-29	11.25	11.71	9.88	9.88	48663
2008-09-30	9.94	10.60	9.93	10.46	58854
2008-10-01	10.64	11.09	10.56	11.03	33937
2008-10-02	11.00	11.18	10.86	10.95	43834
2008-10-03	11.08	11.09	10.64	10.78	55102
2008-10-06	10.60	10.60	8.81	10.01	129771
2008-10-07	10.14	10.39	9.95	10.01	87080
2008-10-08	9.25	9.68	9.18	9.20	86273
2008-10-09	9.06	9.09	8.00	8.10	158615
2008-10-10	7.02	8.09	6.77	7.39	156852
2008-10-13	7.54	9.11	7.54	9.04	88593
2008-10-14	9.99	9.99	9.11	9.50	118397
2008-10-15	9.50	9.50	9.12	9.25	40545
2008-10-16	9.30	9.55	9.26	9.52	39315
2008-10-17	9.30	9.65	9.30	9.64	53005
2008-10-20	9.84	10.20	9.75	10.01	46570
2008-10-21	10.13	10.50	9.93	10.10	54107
2008-10-22	10.18	10.24	9.75	10.24	38161
2008-10-23	10.13	10.65	10.13	10.56	49186
2008-10-24	10.54	10.54	10.15	10.27	25121
2008-10-27	10.27	10.40	10.26	10.35	41795
2008-10-28	10.35	10.39	10.26	10.30	38258
2008-10-29	10.00	10.30	10.00	10.30	51840
2008-10-30	10.29	10.29	10.17	10.20	19813
2008-10-31	10.26	10.38	9.75	9.75	73331
2008-11-03	9.99	10.00	9.89	9.94	39300
2008-11-04	10.07	10.25	9.95	10.20	44911
2008-11-05	10.20	11.20	10.20	10.74	57262
2008-11-06	10.50	10.93	10.50	10.69	83228
2008-11-07	10.71	11.08	10.60	10.71	33000
2008-11-10	10.71	10.78	10.57	10.57	47339
2008-11-11	10.69	10.69	10.43	10.56	28579
2008-11-12	10.33	10.51	10.01	10.08	25128
2008-11-13	10.10	10.60	9.70	9.71	55981
2008-11-14	9.80	10.20	9.80	10.00	48600
2008-11-17	10.00	10.13	10.00	10.00	31479
2008-11-18	9.94	9.99	9.53	9.66	36340
2008-11-19	9.50	9.64	9.00	9.35	34000
2008-11-20	9.30	9.35	8.77	8.78	47492
2008-11-21	8.78	9.08	8.66	9.04	71682
2008-11-24	9.00	9.18	8.86	8.99	62636
2008-11-25	9.11	9.14	8.97	9.05	23371
2008-11-26	9.09	9.12	8.95	9.10	30747
2008-11-28	9.07	9.29	8.72	9.22	39121
2008-12-01	9.12	9.22	8.95	8.95	29332
2008-12-02	9.00	9.27	8.84	9.25	28898
2008-12-03	9.08	9.21	9.05	9.05	24460
2008-12-04	9.05	9.09	8.82	8.98	27146
2008-12-05	8.95	9.09	8.66	8.72	80956
2008-12-08	8.67	8.93	8.67	8.86	49051
2008-12-09	8.88	8.88	8.41	8.47	79833
2008-12-10	8.43	8.43	7.96	8.13	98597
2008-12-11	8.15	8.20	8.05	8.16	86865
2008-12-12	8.15	8.15	8.05	8.10	60164
2008-12-15	8.10	8.40	8.00	8.02	76488
2008-12-16	8.00	8.03	7.51	7.70	154098
2008-12-17	7.76	8.12	7.70	8.12	101706
2008-12-18	8.06	9.37	8.06	8.90	80009
2008-12-19	8.90	9.30	8.82	9.10	51270
2008-12-22	9.14	9.20	8.81	8.85	85317
2008-12-23	9.05	9.14	8.35	8.71	113089
2008-12-24	8.80	9.01	8.60	8.88	50002
2008-12-26	8.88	9.09	8.75	9.03	78600
2008-12-29	9.03	9.14	8.85	8.88	38710
2008-12-30	8.97	9.19	8.78	9.19	74638
2008-12-31	9.19	9.24	9.10	9.10	47622
2009-01-02	9.10	9.59	9.10	9.57	20019
2009-01-05	9.57	10.05	9.56	10.02	30865
2009-01-06	10.09	10.78	10.09	10.63	35120
2009-01-07	10.58	10.58	10.08	10.17	61000
2009-01-08	10.17	10.60	10.11	10.38	77911
2009-01-09	10.47	11.00	10.42	10.81	63751
2009-01-12	11.00	11.51	10.67	11.25	128299
2009-01-13	11.40	11.54	11.20	11.40	47390
2009-01-14	11.40	11.40	10.64	10.68	50141
2009-01-15	10.71	10.71	10.39	10.57	35190
2009-01-16	10.51	10.71	10.49	10.71	32555
2009-01-20	10.77	10.99	10.76	10.81	32381
2009-01-21	10.81	10.89	10.62	10.75	40374
2009-01-22	10.74	11.15	10.62	10.83	35188
2009-01-23	10.77	10.82	10.66	10.82	17531
2009-01-26	10.84	11.12	10.80	11.10	33328
2009-01-27	10.99	11.14	10.96	11.06	27340
2009-01-28	11.08	11.36	11.08	11.36	17700
2009-01-29	11.18	11.44	11.18	11.43	22328
2009-01-30	11.49	11.49	11.22	11.25	36280
2009-02-02	11.05	11.10	11.00	11.04	25769
2009-02-03	10.93	11.13	10.90	11.00	43745
2009-02-04	10.96	11.09	10.96	11.00	46816
2009-02-05	10.97	10.99	10.82	10.98	47857
2009-02-06	11.02	11.25	11.02	11.25	31571
2009-02-09	11.30	11.39	11.22	11.24	30776
2009-02-10	11.23	11.26	11.01	11.10	27998
2009-02-11	11.13	11.13	11.00	11.10	23353
2009-02-12	11.09	11.11	10.90	11.02	30273
2009-02-13	11.02	11.07	10.94	11.03	9614
2009-02-17	10.89	10.89	10.50	10.50	36332
2009-02-18	10.60	10.83	10.38	10.51	34409
2009-02-19	10.58	10.58	10.40	10.44	22888
2009-02-20	10.42	10.42	9.99	10.00	34509
2009-02-23	10.01	10.04	9.55	9.64	169816
2009-02-24	9.57	10.15	9.40	10.15	48986
2009-02-25	10.56	10.56	10.09	10.36	47708
2009-02-26	10.35	10.57	10.35	10.53	45246
2009-02-27	10.50	10.70	10.48	10.56	22441
2009-03-02	10.54	10.54	10.14	10.30	56844
2009-03-03	10.34	10.41	10.21	10.26	32574
2009-03-04	10.28	10.46	10.27	10.46	16323
2009-03-05	10.31	10.35	10.17	10.20	33700
2009-03-06	10.19	10.35	10.19	10.28	25260
2009-03-09	10.20	10.26	10.03	10.08	106239
2009-03-10	10.09	10.30	9.96	10.26	21120
2009-03-11	10.25	10.31	9.94	10.15	334906
2009-03-12	10.09	10.37	10.03	10.33	156278
2009-03-13	10.33	10.45	10.16	10.44	27321
2009-03-16	10.40	10.54	10.36	10.50	15314
2009-03-17	10.42	10.45	10.38	10.45	16325
2009-03-18	10.49	10.53	10.40	10.51	20223
2009-03-19	10.56	10.58	10.25	10.30	45257
2009-03-20	10.20	10.25	10.06	10.15	60836
2009-03-23	10.16	10.30	10.15	10.26	74506
2009-03-24	10.26	10.26	10.00	10.10	65156
2009-03-25	10.12	10.22	10.11	10.17	42346
2009-03-26	10.18	10.26	10.17	10.24	24120
2009-03-27	10.26	10.46	10.26	10.45	40507
2009-03-30	10.27	10.43	10.25	10.27	34104
2009-03-31	10.29	10.37	10.28	10.37	23908
2009-04-01	10.39	10.42	10.26	10.39	27132
2009-04-02	10.44	10.66	10.44	10.60	42223
2009-04-03	10.52	10.66	10.51	10.64	46599
2009-04-06	10.63	10.64	10.41	10.45	47382
2009-04-07	10.46	10.52	10.41	10.52	41530
2009-04-08	10.55	10.73	10.49	10.69	40410
2009-04-09	10.83	10.90	10.71	10.85	33379
2009-04-13	10.80	11.09	10.71	10.85	58966
2009-04-14	11.08	11.08	10.85	10.90	29817
2009-04-15	10.87	11.24	10.87	11.23	40947
2009-04-16	11.28	11.28	11.21	11.21	10511
2009-04-17	11.26	11.43	11.20	11.20	14707
2009-04-20	11.28	11.44	11.24	11.25	21524
2009-04-21	11.59	11.64	11.27	11.37	44852
2009-04-22	11.23	11.55	11.23	11.43	24000
2009-04-23	11.41	11.69	11.41	11.64	18688
2009-04-24	12.00	12.00	11.50	11.62	56751
2009-04-27	11.73	11.85	11.56	11.69	41278
2009-04-28	11.77	11.98	11.72	11.83	17970
2009-04-29	11.85	11.90	11.79	11.89	25704
2009-04-30	11.94	11.97	11.65	11.65	20812
2009-05-01	11.65	11.99	11.64	11.92	17528
2009-05-04	11.82	11.98	11.82	11.90	19188
2009-05-05	11.89	11.95	11.83	11.91	8002
2009-05-06	11.99	12.09	11.97	12.03	14462
2009-05-07	12.00	12.00	11.81	11.94	24764
2009-05-08	11.93	12.00	11.85	11.97	32091
2009-05-11	11.96	11.99	11.81	11.94	24664
2009-05-12	11.95	11.95	11.70	11.88	32401
2009-05-13	11.79	11.82	11.61	11.79	26281
2009-05-14	11.72	11.77	11.54	11.77	14967
2009-05-15	11.79	11.80	11.63	11.72	18325
2009-05-18	11.74	11.88	11.71	11.77	40893
2009-05-19	11.80	11.87	11.77	11.82	32012
2009-05-20	11.77	11.87	11.77	11.82	50658
2009-05-21	11.84	11.85	11.72	11.72	45248
2009-05-22	11.78	11.85	11.74	11.85	20328
2009-05-26	11.84	11.85	11.73	11.77	23492
2009-05-27	11.82	11.87	11.77	11.77	30035
2009-05-28	11.77	11.80	11.65	11.67	26183
2009-05-29	11.60	11.73	11.60	11.64	40405
2009-06-01	11.67	11.74	11.65	11.68	40938
2009-06-02	11.83	11.95	11.83	11.94	53578
2009-06-03	11.98	12.19	11.94	12.15	32665
2009-06-04	12.21	12.62	12.20	12.26	99498
2009-06-05	12.44	12.65	12.25	12.26	44070
2009-06-08	12.30	12.45	12.27	12.38	40878
2009-06-09	12.48	12.60	12.47	12.59	31604
2009-06-10	12.63	12.64	12.50	12.50	30569
2009-06-11	12.50	12.52	12.38	12.40	41039
2009-06-12	12.35	12.45	12.17	12.18	41209
2009-06-15	12.16	12.16	12.02	12.07	56518
2009-06-16	12.09	12.36	12.09	12.25	24870
2009-06-17	12.30	12.49	12.16	12.32	39841
2009-06-18	12.30	12.43	12.30	12.34	6050
2009-06-19	12.27	12.57	12.27	12.42	15021
2009-06-22	12.26	12.30	12.10	12.10	36089
2009-06-23	12.05	12.23	12.04	12.18	28856
2009-06-24	12.13	12.40	12.10	12.30	33613
2009-06-25	12.38	12.38	12.26	12.28	18057
2009-06-26	12.38	12.42	12.30	12.36	15942
2009-06-29	12.45	12.47	12.39	12.47	7800
2009-06-30	12.48	12.56	12.39	12.41	21929
2009-07-01	12.31	12.44	12.29	12.35	19028
2009-07-02	12.34	12.36	12.22	12.25	24307
2009-07-06	12.12	12.30	12.11	12.27	40597
2009-07-07	12.34	12.53	12.34	12.50	26910
2009-07-08	12.54	12.66	12.48	12.54	32242
2009-07-09	12.59	12.59	12.41	12.41	37783
2009-07-10	12.42	12.43	12.33	12.34	17901
2009-07-13	12.30	12.45	12.25	12.45	26166
2009-07-14	12.41	12.67	12.40	12.63	35039
2009-07-15	12.63	12.76	12.63	12.73	28162
2009-07-16	12.73	12.77	12.71	12.73	21243
2009-07-17	12.73	12.73	12.45	12.50	26607
2009-07-20	12.55	12.71	12.50	12.70	34500
2009-07-21	12.66	12.81	12.52	12.62	21211
2009-07-22	12.57	12.67	12.57	12.63	21607
2009-07-23	12.56	12.69	12.56	12.64	38076
2009-07-24	12.64	12.97	12.64	12.82	33012
2009-07-27	12.84	13.15	12.84	12.92	22200
2009-07-28	12.81	13.00	12.81	12.96	36607
2009-07-29	12.93	12.94	12.88	12.88	15446
2009-07-30	12.99	13.00	12.86	12.93	19125
2009-07-31	12.96	13.00	12.90	12.97	33877
2009-08-03	13.04	13.20	12.95	13.19	20108
2009-08-04	13.18	13.20	13.07	13.17	26326
2009-08-05	13.28	13.28	13.14	13.14	15520
2009-08-06	13.24	13.25	13.10	13.12	13923
2009-08-07	13.23	13.23	13.15	13.22	4510
2009-08-10	13.29	13.30	13.18	13.22	21395
2009-08-11	13.22	13.28	13.22	13.24	17346
2009-08-12	13.16	13.25	13.05	13.06	31419
2009-08-13	13.02	13.15	13.02	13.10	10652
2009-08-14	13.01	13.18	13.01	13.12	12150
2009-08-17	13.03	13.16	13.00	13.07	18214
2009-08-18	13.06	13.14	13.05	13.07	23811
2009-08-19	13.04	13.14	13.04	13.07	23566
2009-08-20	13.06	13.15	13.06	13.14	27599
2009-08-21	13.15	13.24	13.10	13.20	26590
2009-08-24	13.24	13.38	13.23	13.34	42818
2009-08-25	13.38	13.50	13.38	13.43	35993
2009-08-26	13.45	13.76	13.45	13.76	59108
2009-08-27	13.76	13.86	13.62	13.75	62595
2009-08-28	13.62	13.81	13.62	13.75	28240
2009-08-31	13.73	13.86	13.43	13.47	55456
2009-09-01	13.40	13.55	13.40	13.47	36550
2009-09-02	13.44	13.70	13.44	13.65	52785
2009-09-03	13.73	13.77	13.62	13.67	35678
2009-09-04	13.77	13.79	13.67	13.79	21974
2009-09-08	13.87	14.09	13.83	14.07	37193
2009-09-09	14.12	14.12	13.82	13.95	57577
2009-09-10	13.89	13.97	13.88	13.95	21562
2009-09-11	13.89	14.05	13.86	13.97	32443
2009-09-14	14.02	14.07	13.90	14.07	31322
2009-09-15	14.07	14.21	14.04	14.20	18849
2009-09-16	14.16	14.28	14.16	14.18	32050
2009-09-17	14.17	14.17	14.06	14.10	39361
2009-09-18	14.06	14.14	14.04	14.11	21837
2009-09-21	14.12	14.18	14.12	14.18	24839
2009-09-22	14.18	14.18	14.11	14.12	36190
2009-09-23	14.14	14.22	14.10	14.17	53000
2009-09-24	14.11	14.27	14.10	14.24	46732
2009-09-25	14.18	14.25	14.16	14.19	33700
2009-09-28	14.25	14.35	14.20	14.31	53088
2009-09-29	14.31	14.46	14.16	14.16	57776
2009-09-30	14.17	14.22	14.11	14.22	49820
2009-10-01	14.18	14.26	14.11	14.22	61977
2009-10-02	14.21	14.28	14.11	14.25	30835
2009-10-05	14.28	14.60	14.28	14.55	36771
2009-10-06	14.48	14.81	14.48	14.61	34804
2009-10-07	14.69	14.73	14.63	14.67	47509
2009-10-08	14.63	14.78	14.63	14.68	41886
2009-10-09	14.65	14.65	14.32	14.39	60389
2009-10-12	14.41	14.41	13.65	13.79	202159
2009-10-13	13.77	13.96	13.77	13.87	67447
2009-10-14	13.82	13.82	13.57	13.61	87138
2009-10-15	13.50	13.50	13.16	13.41	66380
2009-10-16	13.40	13.73	13.35	13.65	33732
2009-10-19	13.64	13.82	13.63	13.75	18143
2009-10-20	13.72	13.96	13.72	13.91	41408
2009-10-21	13.93	14.00	13.91	14.00	22434
2009-10-22	14.02	14.21	14.02	14.13	53928
2009-10-23	14.20	14.36	14.17	14.30	28984
2009-10-26	14.31	14.32	14.12	14.24	25649
2009-10-27	14.20	14.25	14.16	14.25	15250
2009-10-28	14.33	14.33	13.86	13.94	54014
2009-10-29	14.00	14.10	13.95	14.00	37739
2009-10-30	14.10	14.17	13.85	13.94	31283
2009-11-02	13.95	13.98	13.94	13.97	37671
2009-11-03	13.91	13.99	13.82	13.83	37273
2009-11-04	13.84	13.92	13.80	13.80	26230
2009-11-05	13.80	13.90	13.80	13.89	20486
2009-11-06	13.80	13.86	13.79	13.80	26154
2009-11-09	13.84	13.85	13.75	13.83	36868
2009-11-10	13.74	13.76	13.61	13.62	45009
2009-11-11	13.67	13.67	13.50	13.50	27132
2009-11-12	13.50	13.52	13.16	13.16	40153
2009-11-13	13.14	13.35	13.14	13.30	29428
2009-11-16	13.39	13.42	13.27	13.33	49174
2009-11-17	13.36	13.43	13.36	13.40	22132
2009-11-18	13.45	13.45	13.33	13.35	50823
2009-11-19	13.33	13.36	13.30	13.35	32526
2009-11-20	13.28	13.41	13.28	13.33	19232
2009-11-23	13.38	13.38	13.28	13.33	37160
2009-11-24	13.39	13.47	13.32	13.47	30236
2009-11-25	13.50	13.70	13.50	13.69	19913
2009-11-27	13.68	13.73	13.64	13.73	4875
2009-11-30	13.78	13.80	13.72	13.77	25227
2009-12-01	13.80	13.81	13.64	13.66	37049
2009-12-02	13.64	13.74	13.63	13.71	26370
2009-12-03	13.73	13.84	13.68	13.84	17898
2009-12-04	13.85	13.89	13.80	13.84	19217
2009-12-07	13.79	13.93	13.79	13.86	24896
2009-12-08	13.86	13.86	13.77	13.77	27050
2009-12-09	13.85	13.93	13.80	13.82	37569
2009-12-10	13.80	13.93	13.80	13.93	21439
2009-12-11	13.93	13.93	13.81	13.84	16324
2009-12-14	13.83	13.86	13.77	13.79	47302
2009-12-15	13.82	13.83	13.60	13.60	46339
2009-12-16	13.62	13.75	13.62	13.65	34228
2009-12-17	13.67	13.74	13.56	13.56	52180
2009-12-18	13.66	13.66	13.43	13.44	45727
2009-12-21	13.43	13.75	13.35	13.64	81856
2009-12-22	13.56	13.59	13.52	13.53	31088
2009-12-23	13.59	13.70	13.57	13.65	19409
2009-12-24	13.70	13.77	13.56	13.77	37900
2009-12-28	13.75	13.85	13.75	13.84	25323
2009-12-29	13.85	13.96	13.83	13.93	28098
2009-12-30	13.96	14.00	13.94	14.00	30860
2009-12-31	14.03	14.03	13.97	13.99	9384
2010-01-04	14.01	14.08	13.96	14.00	17706
2010-01-05	14.05	14.05	13.98	14.00	8742
2010-01-06	14.14	14.21	14.03	14.16	19165
2010-01-07	14.22	14.23	14.14	14.18	16308
2010-01-08	14.23	14.24	14.15	14.23	25450
2010-01-11	14.29	14.41	14.27	14.33	35909
2010-01-12	14.38	14.39	14.32	14.39	21000
2010-01-13	14.38	14.38	14.25	14.38	20584
2010-01-14	14.40	14.50	14.30	14.43	27776
2010-01-15	14.34	14.47	14.34	14.40	16820
2010-01-19	14.43	14.43	14.34	14.34	27677
2010-01-20	14.38	14.39	14.30	14.34	28253
2010-01-21	14.34	14.38	14.27	14.27	14420
2010-01-22	14.27	14.27	14.20	14.20	21501
2010-01-25	14.20	14.23	14.00	14.02	45409
2010-01-26	14.06	14.06	13.93	14.00	39375
2010-01-27	14.00	14.03	13.94	13.94	28357
2010-01-28	14.00	14.02	13.91	13.99	18727
2010-01-29	14.02	14.03	13.93	14.03	16846
2010-02-01	14.06	14.15	14.05	14.15	28070
2010-02-02	14.14	14.40	14.13	14.32	46405
2010-02-03	14.41	14.60	14.32	14.54	19356
2010-02-04	14.55	14.55	14.37	14.40	52491
2010-02-05	14.48	14.48	14.30	14.30	28549
2010-02-08	14.46	14.55	14.40	14.48	26750
2010-02-09	14.52	14.55	14.42	14.48	38567
2010-02-10	14.41	14.47	14.32	14.38	8852
2010-02-11	14.32	14.49	14.32	14.41	13100
2010-02-12	14.46	14.50	14.33	14.50	24518
2010-02-16	14.45	14.55	14.38	14.52	36803
2010-02-17	14.51	14.55	14.47	14.55	13354
2010-02-18	14.52	14.52	14.43	14.47	11152
2010-02-19	14.43	14.43	14.21	14.26	29405
2010-02-22	14.35	14.35	14.08	14.11	28111
2010-02-23	14.08	14.22	14.08	14.22	14755
2010-02-24	14.16	14.31	14.16	14.23	12425
2010-02-25	14.20	14.26	14.18	14.19	7852
2010-02-26	14.18	14.27	14.18	14.24	11245
2010-03-01	14.25	14.33	14.25	14.30	11901
2010-03-02	14.32	14.35	14.30	14.31	17822
2010-03-03	14.37	14.42	14.33	14.41	18069
2010-03-04	14.36	14.47	14.36	14.41	10828
2010-03-05	14.41	14.49	14.36	14.38	18304
2010-03-08	14.38	14.42	14.38	14.42	18729
2010-03-09	14.41	14.48	14.37	14.46	39046
2010-03-10	14.47	14.53	14.47	14.51	22767
2010-03-11	14.45	14.45	14.18	14.20	62825
2010-03-12	14.19	14.22	14.04	14.15	51202
2010-03-15	14.08	14.18	14.07	14.15	39522
2010-03-16	14.11	14.16	14.05	14.11	28542
2010-03-17	14.12	14.24	14.10	14.16	67578
2010-03-18	14.16	14.29	14.15	14.24	36829
2010-03-19	14.25	14.36	14.25	14.35	15325
2010-03-22	14.29	14.45	14.29	14.41	30165
2010-03-23	14.35	14.45	14.35	14.44	29421
2010-03-24	14.41	14.45	14.38	14.44	47161
2010-03-25	14.40	14.43	14.36	14.40	19590
2010-03-26	14.37	14.37	14.31	14.32	22049
2010-03-29	14.35	14.36	14.31	14.35	14334
2010-03-30	14.31	14.41	14.31	14.41	40449
2010-03-31	14.36	14.46	14.34	14.43	19068
2010-04-01	14.40	14.52	14.40	14.49	20174
2010-04-05	14.46	14.48	14.42	14.48	30110
2010-04-06	14.42	14.50	14.42	14.50	35376
2010-04-07	14.50	14.51	14.43	14.48	39763
2010-04-08	14.41	14.49	14.41	14.49	16436
2010-04-09	14.48	14.50	14.45	14.50	35813
2010-04-12	14.46	14.55	14.46	14.55	50813
2010-04-13	14.50	14.50	14.40	14.40	15579
2010-04-14	14.33	14.41	14.33	14.40	16395
2010-04-15	14.38	14.40	14.32	14.38	20465
2010-04-16	14.31	14.45	14.31	14.45	31031
2010-04-19	14.46	14.48	14.44	14.48	13639
2010-04-20	14.48	14.57	14.47	14.57	27324
2010-04-21	14.59	14.66	14.54	14.66	27991
2010-04-22	14.66	14.72	14.61	14.72	15121
2010-04-23	14.71	14.79	14.61	14.72	40731
2010-04-26	14.71	14.79	14.71	14.73	10758
2010-04-27	14.69	14.86	14.68	14.83	32714
2010-04-28	14.86	15.60	14.82	14.89	18578
2010-04-29	14.93	14.93	14.85	14.85	11910
2010-04-30	14.84	14.94	14.84	14.94	23101
2010-05-03	14.88	14.95	14.88	14.93	32321
2010-05-04	14.90	14.95	14.88	14.94	26008
2010-05-05	14.90	14.95	14.90	14.95	14693
2010-05-06	14.89	14.91	14.56	14.67	32724
2010-05-07	15.65	15.65	14.43	14.45	35333
2010-05-10	14.45	14.55	14.42	14.49	120108
2010-05-11	14.44	14.61	14.44	14.52	44489
2010-05-12	14.47	14.52	14.43	14.50	45021
2010-05-13	14.52	14.62	14.49	14.62	28804
2010-05-14	14.62	14.65	14.49	14.63	30853
2010-05-17	14.62	14.63	14.55	14.56	18877
2010-05-18	14.53	14.66	14.53	14.63	22095
2010-05-19	14.65	14.65	14.54	14.54	21728
2010-05-20	14.45	14.48	14.38	14.38	23226
2010-05-21	14.25	14.39	14.02	14.39	84990
2010-05-24	14.35	14.56	14.35	14.52	35461
2010-05-25	14.46	14.50	14.36	14.50	27302
2010-05-26	14.55	14.57	14.33	14.40	31288
2010-05-27	14.44	14.48	14.40	14.44	37768
2010-05-28	14.48	14.55	14.47	14.50	25299
2010-06-01	14.54	14.62	14.54	14.55	22008
2010-06-02	14.55	14.66	14.55	14.60	25645
2010-06-03	14.60	14.68	14.60	14.68	32915
2010-06-04	14.63	14.68	14.57	14.63	19942
2010-06-07	14.60	14.70	14.60	14.70	15949
2010-06-08	14.73	14.74	14.69	14.74	22488
2010-06-09	14.75	14.80	14.71	14.72	30699
2010-06-10	14.73	14.77	14.70	14.74	22724
2010-06-11	14.68	14.72	14.56	14.69	26409
2010-06-14	14.64	14.75	14.51	14.56	52697
2010-06-15	14.51	14.65	14.51	14.65	45409
2010-06-16	14.59	14.68	14.59	14.63	29812
2010-06-17	14.67	14.71	14.65	14.68	27768
2010-06-18	14.69	14.70	14.65	14.66	31113
2010-06-21	14.65	14.69	14.64	14.64	21907
2010-06-22	14.62	14.75	14.62	14.75	20328
2010-06-23	14.72	14.77	14.71	14.76	27727
2010-06-24	14.71	14.80	14.71	14.77	112983
2010-06-25	14.78	15.09	14.78	15.09	57366
2010-06-28	15.11	15.11	14.98	15.05	45050
2010-06-29	15.05	15.05	14.91	15.00	27372
2010-06-30	14.96	15.08	14.95	15.08	29886
2010-07-01	15.03	15.12	14.98	15.12	45447
2010-07-02	15.07	15.12	15.07	15.09	13864
2010-07-06	15.09	15.12	15.07	15.10	21444
2010-07-07	15.10	15.11	15.06	15.08	10529
2010-07-08	15.10	15.11	15.00	15.04	33161
2010-07-09	15.06	15.10	15.05	15.07	14477
2010-07-12	15.04	15.11	15.04	15.10	27132
2010-07-13	15.06	15.12	15.04	15.05	46024
2010-07-14	15.02	15.04	14.97	14.97	34318
2010-07-15	14.91	14.96	14.89	14.92	33579
2010-07-16	14.93	15.04	14.93	14.94	24736
2010-07-19	14.89	15.00	14.89	14.98	30397
2010-07-20	14.98	15.00	14.90	14.98	37557
2010-07-21	14.96	15.04	14.96	15.04	38558
2010-07-22	15.03	15.12	15.03	15.11	24605
2010-07-23	15.06	15.11	15.03	15.07	22448
2010-07-26	15.04	15.08	15.04	15.06	16655
2010-07-27	15.09	15.17	15.06	15.10	48600
2010-07-28	15.10	15.24	15.10	15.21	42028
2010-07-29	15.29	15.30	15.22	15.23	23344
2010-07-30	15.19	15.24	15.14	15.19	22971
2010-08-02	15.50	15.50	15.15	15.18	35563
2010-08-03	15.17	15.22	15.12	15.22	30720
2010-08-04	15.29	15.29	15.22	15.29	28666
2010-08-05	15.26	15.33	15.26	15.26	29030
2010-08-06	15.26	15.37	15.26	15.37	19740
2010-08-09	15.34	15.50	15.34	15.43	47826
2010-08-10	15.45	15.53	15.44	15.53	41792
2010-08-11	15.55	15.59	15.45	15.53	21181
2010-08-12	15.53	15.56	15.45	15.51	30224
2010-08-13	15.45	15.56	15.45	15.56	22756
2010-08-16	15.51	15.59	15.51	15.55	39066
2010-08-17	15.55	15.65	15.54	15.61	56933
2010-08-18	15.63	15.68	15.56	15.63	29450
2010-08-19	15.59	15.65	15.54	15.55	18173
2010-08-20	15.55	15.58	15.54	15.54	13442
2010-08-23	15.60	15.66	15.59	15.60	19279
2010-08-24	15.59	15.60	15.56	15.56	20688
2010-08-25	15.55	15.79	15.54	15.58	51824
2010-08-26	15.64	15.76	15.60	15.65	54396
2010-08-27	15.66	15.67	15.63	15.67	27077
2010-08-30	15.63	15.69	15.63	15.68	22205
2010-08-31	15.70	15.79	15.69	15.76	34067
2010-09-01	15.85	15.85	15.71	15.79	46554
2010-09-02	15.71	15.76	15.58	15.60	77902
2010-09-03	15.63	15.64	15.48	15.51	71639
2010-09-07	15.50	15.61	15.50	15.57	31611
2010-09-08	15.57	15.65	15.57	15.59	26120
2010-09-09	15.64	15.72	15.62	15.71	58390
2010-09-10	15.71	15.76	15.71	15.75	39250
2010-09-13	15.71	15.75	15.69	15.75	41424
2010-09-14	15.73	15.80	15.73	15.75	37594
2010-09-15	15.79	15.80	15.39	15.39	65561
2010-09-16	15.44	15.53	15.02	15.18	134267
2010-09-17	15.23	15.39	15.22	15.29	56020
2010-09-20	15.34	15.46	15.34	15.45	26196
2010-09-21	15.41	15.54	15.41	15.53	18395
2010-09-22	15.51	15.60	15.51	15.59	21700
2010-09-23	15.59	15.59	15.54	15.58	34591
2010-09-24	15.53	15.64	15.53	15.63	50285
2010-09-27	15.62	15.67	15.52	15.60	43485
2010-09-28	15.56	15.65	15.56	15.65	22821
2010-09-29	15.61	15.69	15.56	15.68	39779
2010-09-30	15.68	15.74	15.67	15.71	24277
2010-10-01	15.73	15.77	15.71	15.76	27410
2010-10-04	15.70	15.76	15.70	15.76	30106
2010-10-05	15.75	15.77	15.73	15.74	37483
2010-10-06	15.70	15.75	15.66	15.70	30879
2010-10-07	15.70	15.71	15.67	15.67	12089
2010-10-08	15.61	15.68	15.61	15.66	24194
2010-10-11	15.66	15.69	15.65	15.69	23705
2010-10-12	15.65	15.70	15.65	15.68	33789
2010-10-13	15.59	15.61	15.51	15.54	73524
2010-10-14	15.50	15.63	15.43	15.43	35993
2010-10-15	15.43	15.43	15.24	15.30	47766
2010-10-18	15.27	15.28	15.13	15.19	50012
2010-10-19	15.15	15.23	15.15	15.16	31207
2010-10-20	15.15	15.25	15.15	15.19	34375
2010-10-21	15.26	15.28	15.19	15.23	38198
2010-10-22	15.22	15.28	15.22	15.27	32762
2010-10-25	15.25	15.37	15.24	15.30	41870
2010-10-26	15.30	15.33	15.26	15.32	36500
2010-10-27	15.27	15.49	15.27	15.48	36754
2010-10-28	15.47	15.50	15.40	15.44	30952
2010-10-29	15.48	15.49	15.30	15.38	25494
2010-11-01	15.51	15.51	15.36	15.39	34152
2010-11-02	15.37	15.38	15.32	15.34	35858
2010-11-03	15.33	15.37	15.32	15.34	26281
2010-11-04	15.34	15.39	15.33	15.38	20013
2010-11-05	15.38	15.38	15.35	15.38	24244
2010-11-08	15.36	15.39	15.35	15.35	44055
2010-11-09	15.36	15.38	15.09	15.24	68339
2010-11-10	15.14	15.14	14.67	14.70	109700
2010-11-11	14.48	14.48	14.12	14.31	189708
2010-11-12	14.25	14.58	14.14	14.41	64233
2010-11-15	14.52	14.52	13.65	13.66	157877
2010-11-16	13.51	14.16	13.21	14.16	190562
2010-11-17	14.35	14.83	14.16	14.22	149567
2010-11-18	14.19	14.22	13.95	14.21	90665
2010-11-19	14.07	14.67	14.07	14.32	71441
2010-11-22	14.45	14.58	14.39	14.54	51350
2010-11-23	14.51	14.74	14.49	14.65	30135
2010-11-24	14.74	14.82	14.60	14.82	64960
2010-11-26	14.73	14.90	14.73	14.89	27030
2010-11-29	14.90	14.94	14.80	14.94	25119
2010-11-30	14.90	15.04	14.90	14.94	60851
2010-12-01	14.96	15.06	14.69	14.73	56243
2010-12-02	14.68	14.72	14.46	14.50	54236
2010-12-03	14.61	14.73	14.31	14.41	42414
2010-12-06	14.35	14.42	14.18	14.35	60530
2010-12-07	14.43	14.43	13.85	13.99	102136
2010-12-08	13.93	13.98	13.73	13.88	43858
2010-12-09	13.81	13.98	13.70	13.74	40797
2010-12-10	13.77	13.85	13.60	13.69	72384
2010-12-13	13.65	13.67	13.38	13.67	92018
2010-12-14	13.61	13.67	13.38	13.60	105452
2010-12-15	13.55	13.76	13.43	13.76	82098
2010-12-16	13.57	14.10	13.57	14.02	80754
2010-12-17	14.14	14.27	14.02	14.07	36579
2010-12-20	14.15	14.15	13.41	13.60	112807
2010-12-21	13.50	13.54	13.41	13.45	40677
2010-12-22	13.42	13.64	13.42	13.56	66377
2010-12-23	13.61	13.73	13.55	13.70	51382
2010-12-27	13.63	13.72	13.57	13.72	23605
2010-12-28	13.70	13.70	13.53	13.60	47959
2010-12-29	13.50	13.60	13.41	13.55	79579
2010-12-30	13.52	13.71	13.52	13.62	35715
2010-12-31	13.70	14.05	13.64	14.00	81680
2011-01-03	13.95	14.00	13.86	13.88	88107
2011-01-04	13.89	14.00	13.83	13.91	41385
2011-01-05	13.95	13.96	13.83	13.84	35507
2011-01-06	13.85	13.89	13.70	13.70	30450
2011-01-07	13.66	13.74	13.66	13.72	22102
2011-01-10	13.71	13.71	13.54	13.60	34413
2011-01-11	13.59	13.59	13.41	13.47	62698
2011-01-12	13.38	13.38	13.09	13.11	111086
2011-01-13	13.01	13.05	12.75	12.80	132162
2011-01-14	12.65	12.65	12.30	12.49	195409
2011-01-18	12.53	12.74	12.40	12.68	91625
2011-01-19	12.70	12.73	12.36	12.58	162865
2011-01-20	12.60	12.78	12.52	12.75	88858
2011-01-21	12.80	12.97	12.74	12.90	98439
2011-01-24	12.92	13.26	12.89	13.26	91948
2011-01-25	13.23	13.65	13.23	13.60	112913
2011-01-26	13.65	13.65	13.41	13.45	68382
2011-01-27	13.33	13.45	13.25	13.40	59618
2011-01-28	13.35	13.48	13.35	13.39	50928
2011-01-31	13.38	13.50	13.38	13.42	23764
2011-02-01	13.46	13.51	13.44	13.49	29944
2011-02-02	13.54	13.61	13.53	13.58	21705
2011-02-03	13.50	13.56	13.40	13.42	69252
2011-02-04	13.47	13.47	13.26	13.30	68250
2011-02-07	13.31	13.51	13.30	13.38	33371
2011-02-08	13.36	13.49	13.31	13.42	42075
2011-02-09	13.40	13.49	13.32	13.40	48079
2011-02-10	13.40	13.55	13.34	13.52	31840
2011-02-11	13.40	13.56	13.40	13.44	21212
2011-02-14	13.46	13.90	13.36	13.49	77725
2011-02-15	13.50	13.56	13.42	13.46	28589
2011-02-16	13.46	13.66	13.46	13.47	80643
2011-02-17	13.49	13.53	13.43	13.46	32066
2011-02-18	13.46	13.51	13.35	13.37	42712
2011-02-22	13.32	13.32	13.06	13.10	67918
2011-02-23	13.01	13.23	13.01	13.15	62620
2011-02-24	13.23	13.23	13.04	13.18	89479
2011-02-25	13.19	13.28	13.15	13.27	64865
2011-02-28	13.22	13.38	13.22	13.30	35138
2011-03-01	13.28	13.39	13.28	13.30	72441
2011-03-02	13.32	13.40	13.31	13.37	28835
2011-03-03	13.33	13.39	13.29	13.31	28256
2011-03-04	13.31	13.34	13.22	13.32	39164
2011-03-07	13.30	13.31	13.22	13.26	29918
2011-03-08	13.28	13.35	13.28	13.32	26515
2011-03-09	13.39	13.39	13.30	13.32	42782
2011-03-10	13.32	13.38	13.26	13.38	55840
2011-03-11	13.27	13.31	13.18	13.30	36325
2011-03-14	13.31	13.32	13.23	13.32	17617
2011-03-15	13.26	13.31	13.17	13.29	18970
2011-03-16	13.26	13.35	13.26	13.30	25745
2011-03-17	13.29	13.43	13.27	13.40	50891
2011-03-18	13.35	13.43	13.34	13.36	17205
2011-03-21	13.35	13.42	13.35	13.40	9456
2011-03-22	13.43	13.45	13.28	13.43	79062
2011-03-23	13.48	13.50	13.44	13.50	39651
2011-03-24	13.45	13.50	13.41	13.50	57943
2011-03-25	13.54	13.65	13.50	13.65	48395
2011-03-28	13.66	13.92	13.62	13.85	32894
2011-03-29	13.83	13.91	13.76	13.89	41044
2011-03-30	13.83	13.93	13.71	13.85	69732
2011-03-31	13.79	13.85	13.78	13.85	19644
2011-04-01	13.94	13.96	13.83	13.90	33226
2011-04-04	13.85	14.00	13.85	14.00	37682
2011-04-05	13.94	13.95	13.91	13.92	12212
2011-04-06	13.96	14.00	13.85	13.85	18676
2011-04-07	13.84	13.91	13.70	13.76	45443
2011-04-08	13.73	13.73	13.60	13.63	24440
2011-04-11	13.64	13.73	13.36	13.43	58022
2011-04-12	13.46	13.46	13.23	13.34	45520
2011-04-13	13.32	13.47	13.24	13.41	40237
2011-04-14	13.35	13.38	13.30	13.31	20212
2011-04-15	13.33	13.35	13.28	13.29	31799
2011-04-18	13.31	13.33	13.21	13.33	14267
2011-04-19	13.29	13.40	13.29	13.40	9263
2011-04-20	13.45	13.51	13.41	13.44	44162
2011-04-21	13.43	13.46	13.43	13.45	9737
2011-04-25	13.50	13.51	13.46	13.49	11036
2011-04-26	13.43	13.52	13.43	13.47	14498
2011-04-27	13.52	13.57	13.46	13.57	23629
2011-04-28	13.57	13.66	13.55	13.66	16480
2011-04-29	13.67	13.78	13.65	13.72	17006
2011-05-02	13.84	13.79	13.66	13.73	34882
2011-05-03	13.67	13.82	13.71	13.82	23936
2011-05-04	13.87	13.87	13.78	13.82	21560
2011-05-05	13.85	13.89	13.82	13.86	25809
2011-05-06	13.91	13.93	13.82	13.83	15313
2011-05-09	13.83	13.88	13.82	13.88	20138
2011-05-10	13.88	13.93	13.77	13.88	40628
2011-05-11	13.90	14.06	13.90	14.06	44169
2011-05-12	14.05	14.07	13.97	14.05	35887
2011-05-13	14.00	14.11	13.98	14.01	23901
2011-05-16	13.98	14.09	13.98	14.03	19624
2011-05-17	14.03	14.12	14.01	14.12	28043
2011-05-18	14.12	14.15	14.11	14.14	29749
2011-05-19	14.17	14.17	14.07	14.11	29075
2011-05-20	14.16	14.19	14.14	14.18	34620
2011-05-23	14.18	14.22	14.08	14.16	34947
2011-05-24	14.09	14.22	14.09	14.22	13717
2011-05-25	14.22	14.26	14.18	14.25	30421
2011-05-26	14.20	14.35	14.20	14.34	23753
2011-05-27	14.34	14.35	14.30	14.35	28377
2011-05-31	14.35	14.45	14.31	14.45	32895
2011-06-01	14.52	14.69	14.42	14.56	33163
2011-06-02	14.58	14.58	14.40	14.49	34261
2011-06-03	14.48	14.49	14.38	14.49	22625
2011-06-06	14.56	14.65	14.48	14.59	47979
2011-06-07	14.60	14.61	14.53	14.56	23502
2011-06-08	14.62	14.65	14.56	14.56	30619
2011-06-09	14.63	14.63	14.51	14.52	26166
2011-06-10	14.58	14.58	14.50	14.55	24565
2011-06-13	14.55	14.55	14.29	14.37	32883
2011-06-14	14.46	14.46	14.29	14.37	15781
2011-06-15	14.38	14.42	14.29	14.34	21670
2011-06-16	14.42	14.52	14.35	14.42	24003
2011-06-17	14.46	14.46	14.34	14.40	14843
2011-06-20	14.43	14.43	14.32	14.37	18332
2011-06-21	14.40	14.46	14.36	14.44	21093
2011-06-22	14.40	14.58	14.40	14.58	21615
2011-06-23	14.59	14.69	14.58	14.69	20105
2011-06-24	14.70	14.75	14.65	14.75	20025
2011-06-27	14.77	14.84	14.59	14.64	48318
2011-06-28	14.74	14.84	14.73	14.83	32369
2011-06-29	14.88	14.88	14.62	14.62	43880
2011-06-30	14.72	14.82	14.61	14.64	19235
2011-07-01	14.62	14.75	14.62	14.66	23173
2011-07-05	14.68	14.80	14.68	14.80	17580
2011-07-06	14.78	14.80	14.69	14.75	37228
2011-07-07	14.77	14.85	14.69	14.69	37975
2011-07-08	14.70	14.81	14.70	14.81	13022
2011-07-11	14.68	14.76	14.63	14.72	38651
2011-07-12	14.66	14.79	14.66	14.71	27557
2011-07-13	14.70	14.70	14.63	14.65	18781
2011-07-14	14.65	14.65	14.50	14.59	37561
2011-07-15	14.59	14.59	14.28	14.28	40068
2011-07-18	14.24	14.37	14.08	14.08	64905
2011-07-19	14.17	14.27	14.11	14.23	18179
2011-07-20	14.30	14.33	14.24	14.28	24430
2011-07-21	14.36	14.41	14.32	14.40	25924
2011-07-22	14.36	14.45	14.35	14.37	13861
2011-07-25	14.39	14.43	14.25	14.33	17468
2011-07-26	14.37	14.37	14.20	14.20	23959
2011-07-27	14.19	14.19	13.90	13.98	79518
2011-07-28	13.86	14.03	13.81	14.01	35769
2011-07-29	13.97	14.04	13.75	13.89	41062
2011-08-01	13.94	14.12	13.94	14.03	43378
2011-08-02	14.13	14.29	14.08	14.29	28932
2011-08-03	14.34	14.46	14.34	14.46	29607
2011-08-04	14.52	14.56	14.38	14.45	32303
2011-08-05	14.47	14.47	14.19	14.29	67912
2011-08-08	14.25	14.25	13.51	13.58	106791
2011-08-09	13.68	14.33	13.59	14.33	63053
2011-08-10	14.44	14.48	14.22	14.47	36062
2011-08-11	14.39	14.41	14.15	14.18	35849
2011-08-12	14.20	14.37	14.20	14.32	28939
2011-08-15	14.35	14.56	14.34	14.56	35174
2011-08-16	14.55	14.58	14.50	14.53	20152
2011-08-17	14.60	14.68	14.52	14.58	21264
2011-08-18	14.53	14.53	14.40	14.45	12008
2011-08-19	14.47	14.49	14.37	14.49	19821
2011-08-22	14.50	14.58	14.46	14.58	11915
2011-08-23	14.47	14.65	14.47	14.62	25370
2011-08-24	14.65	14.76	14.54	14.55	26378
2011-08-25	14.60	14.64	14.44	14.57	23070
2011-08-26	14.46	14.58	14.46	14.54	16233
2011-08-29	14.65	14.73	14.55	14.73	28328
2011-08-30	14.77	14.77	14.68	14.71	10389
2011-08-31	14.82	14.82	14.67	14.70	23096
2011-09-01	14.79	14.83	14.74	14.83	27289
2011-09-02	14.76	14.94	14.75	14.92	41601
2011-09-06	14.91	14.91	14.80	14.89	16130
2011-09-07	14.93	15.04	14.86	15.04	21606
2011-09-08	15.07	15.11	15.00	15.06	12796
2011-09-09	15.07	15.07	14.90	14.97	15440
2011-09-12	14.97	15.08	14.89	15.04	14304
2011-09-13	15.03	15.06	14.89	15.00	15070
2011-09-14	15.04	15.04	14.79	14.79	26373
2011-09-15	14.85	14.85	14.61	14.67	25192
2011-09-16	14.71	14.76	14.64	14.64	17271
2011-09-19	14.72	14.75	14.61	14.65	27502
2011-09-20	14.67	14.77	14.67	14.69	15528
2011-09-21	14.78	14.78	14.67	14.74	12419
2011-09-22	14.74	14.88	14.64	14.87	25360
2011-09-23	14.85	14.94	14.83	14.87	16651
2011-09-26	14.98	14.98	14.82	14.86	22012
2011-09-27	14.99	14.99	14.90	14.98	18063
2011-09-28	15.00	15.10	14.99	15.08	21193
2011-09-29	15.17	15.20	15.09	15.09	12980
2011-09-30	15.20	15.26	15.00	15.00	46063
2011-10-03	14.85	15.23	14.85	15.04	30414
2011-10-04	15.13	15.13	14.80	14.84	54733
2011-10-05	14.91	14.92	14.72	14.82	29620
2011-10-06	14.85	14.86	14.76	14.78	27205
2011-10-07	14.83	14.89	14.70	14.89	33249
2011-10-10	14.88	15.00	14.85	14.93	37506
2011-10-11	14.88	15.00	14.85	14.92	25225
2011-10-12	14.81	14.87	14.70	14.76	37263
2011-10-13	14.69	14.90	14.66	14.88	33012
2011-10-14	14.98	15.02	14.87	15.00	18005
2011-10-17	14.95	15.04	14.89	14.98	12298
2011-10-18	14.98	15.01	14.91	15.00	8467
2011-10-19	15.00	15.02	14.93	15.00	12520
2011-10-20	15.00	15.05	14.94	15.05	13565
2011-10-21	15.07	15.15	15.06	15.07	16257
2011-10-24	15.18	15.18	14.97	15.07	23672
2011-10-25	15.08	15.10	14.94	15.04	25098
2011-10-26	15.04	15.04	14.94	15.01	37982
2011-10-27	15.00	15.04	14.98	15.02	19845
2011-10-28	15.08	15.10	14.99	15.09	30301
2011-10-31	15.09	15.16	15.04	15.16	20810
2011-11-01	15.03	15.25	15.03	15.23	25259
2011-11-02	15.20	15.22	15.10	15.10	26403
2011-11-03	15.20	15.20	15.09	15.20	20583
2011-11-04	15.20	15.29	15.18	15.25	31640
2011-11-07	15.31	15.31	15.25	15.30	36341
2011-11-08	15.31	15.31	15.21	15.23	45294
2011-11-09	15.26	15.26	15.12	15.19	17602
2011-11-10	15.11	15.14	15.03	15.03	13057
2011-11-11	15.03	15.11	15.03	15.10	11756
2011-11-14	15.27	15.32	15.12	15.23	29380
2011-11-15	15.26	15.40	15.25	15.26	45085
2011-11-16	15.30	15.30	15.19	15.29	18793
2011-11-17	15.21	15.27	15.14	15.20	12908
2011-11-18	15.15	15.25	15.14	15.22	12858
2011-11-21	15.14	15.22	15.14	15.16	14356
2011-11-22	15.14	15.25	15.14	15.21	11038
2011-11-23	15.20	15.22	15.11	15.17	25959
2011-11-25	15.14	15.21	15.14	15.20	5163
2011-11-28	15.23	15.33	15.19	15.33	21897
2011-11-29	15.27	15.30	15.26	15.26	19687
2011-11-30	15.27	15.32	15.23	15.31	38651
2011-12-01	15.26	15.33	15.26	15.33	18410
2011-12-02	15.30	15.33	15.28	15.31	13736
2011-12-05	15.25	15.35	15.25	15.34	29234
2011-12-06	15.30	15.38	15.28	15.28	32037
2011-12-07	15.28	15.43	15.28	15.43	30963
2011-12-08	15.38	15.51	15.34	15.44	32611
2011-12-09	15.36	15.49	15.36	15.49	12398
2011-12-12	15.44	15.60	15.42	15.56	25374
2011-12-13	15.52	15.53	15.43	15.43	11495
2011-12-14	15.42	15.52	15.41	15.45	17439
2011-12-15	15.42	15.51	15.36	15.42	27251
2011-12-16	15.37	15.50	15.37	15.45	33969
2011-12-19	15.43	15.45	15.42	15.45	23357
2011-12-20	15.41	15.45	15.38	15.45	21656
2011-12-21	15.41	15.51	15.40	15.51	22608
2011-12-22	15.54	15.57	15.51	15.57	24751
2011-12-23	15.60	15.61	15.57	15.61	14811
2011-12-27	15.64	15.75	15.60	15.75	30387
2011-12-28	15.69	15.90	15.69	15.82	34428
2011-12-29	15.78	15.90	15.78	15.88	17317
2011-12-30	15.92	15.99	15.80	15.88	21275
2012-01-03	15.93	15.96	15.87	15.94	25243
2012-01-04	15.87	16.14	15.80	16.05	65894
2012-01-05	16.02	16.26	15.96	16.21	70303
2012-01-06	16.21	16.38	16.21	16.36	36213
2012-01-09	16.35	16.37	16.24	16.32	63769
2012-01-10	16.32	16.40	16.29	16.34	47530
2012-01-11	16.25	16.26	16.02	16.08	41249
2012-01-12	16.07	16.20	16.07	16.12	38168
2012-01-13	16.13	16.18	16.12	16.15	35884
2012-01-17	16.16	16.18	16.07	16.07	43155
2012-01-18	16.07	16.14	16.05	16.08	29533
2012-01-19	16.08	16.19	16.08	16.19	32668
2012-01-20	16.15	16.21	16.13	16.18	19014
2012-01-23	16.18	16.34	16.18	16.31	34723
2012-01-24	16.35	16.38	16.25	16.25	28344
2012-01-25	16.23	16.35	16.15	16.15	48203
2012-01-26	16.19	16.30	16.19	16.24	39798
2012-01-27	16.34	16.43	16.27	16.43	38680
2012-01-30	16.42	16.71	16.42	16.71	53912
2012-01-31	16.67	16.88	16.67	16.79	33466
2012-02-01	16.83	16.99	16.83	16.94	49200
2012-02-02	16.88	17.00	16.65	16.71	44162
2012-02-03	16.79	16.79	16.47	16.55	48205
2012-02-06	16.59	16.59	16.42	16.53	39675
2012-02-07	16.59	16.60	16.51	16.54	29806
2012-02-08	16.54	16.64	16.52	16.59	56177
2012-02-09	16.58	16.66	16.57	16.61	23529
2012-02-10	16.62	16.68	16.60	16.61	24923
2012-02-13	16.50	16.57	16.50	16.57	15308
2012-02-14	16.61	16.61	16.37	16.38	28043
2012-02-15	16.48	16.48	16.25	16.27	51515
2012-02-16	16.27	16.27	15.90	15.94	106136
2012-02-17	15.72	16.09	15.71	16.06	114996
2012-02-21	16.04	16.25	16.04	16.21	49934
2012-02-22	16.17	16.21	16.11	16.19	18184
2012-02-23	16.16	16.23	16.09	16.14	33884
2012-02-24	16.15	16.24	16.15	16.24	30591
2012-02-27	16.18	16.48	16.18	16.48	40593
2012-02-28	16.45	16.52	16.45	16.50	55985
2012-02-29	16.50	16.55	16.45	16.51	38564
2012-03-01	16.55	16.68	16.49	16.68	44218
2012-03-02	16.74	16.78	16.60	16.73	89388
2012-03-05	16.78	16.85	16.69	16.75	55579
2012-03-06	16.72	16.72	16.63	16.70	17585
2012-03-07	16.70	16.85	16.62	16.82	61793
2012-03-08	16.79	16.87	16.79	16.85	33770
2012-03-09	16.97	17.06	16.96	17.06	47908
2012-03-12	17.05	17.08	16.93	17.07	67680
2012-03-13	16.97	17.05	16.91	17.03	34914
2012-03-14	16.97	17.01	16.64	16.71	68517
2012-03-15	16.64	16.64	16.00	16.14	137332
2012-03-16	16.11	16.14	15.39	15.75	255244
2012-03-19	15.61	16.12	15.53	16.00	80092
2012-03-20	16.00	16.22	15.97	16.09	55540
2012-03-21	16.19	16.24	16.09	16.20	56592
2012-03-22	16.25	16.34	16.22	16.22	48760
2012-03-23	16.21	16.29	16.21	16.24	13905
2012-03-26	16.23	16.34	16.17	16.21	47060
2012-03-27	16.21	16.26	16.08	16.26	32868
2012-03-28	16.21	16.40	16.21	16.40	21004
2012-03-29	16.33	16.43	16.28	16.29	21879
2012-03-30	16.29	16.36	16.22	16.22	32107
2012-04-02	16.34	16.41	16.29	16.29	31543
2012-04-03	16.29	16.42	16.22	16.42	38840
2012-04-04	16.36	16.55	16.34	16.49	28124
2012-04-05	16.39	16.51	16.38	16.40	18468
2012-04-09	16.35	16.50	16.33	16.50	22646
2012-04-10	16.42	16.65	16.42	16.56	29182
2012-04-11	16.48	16.65	16.48	16.59	28780
2012-04-12	16.42	16.54	16.39	16.41	16741
2012-04-13	16.43	16.48	16.32	16.36	16027
2012-04-16	16.34	16.40	16.34	16.39	23689
2012-04-17	16.41	16.49	16.37	16.40	25170
2012-04-18	16.41	16.55	16.41	16.55	24631
2012-04-19	16.52	16.54	16.45	16.53	22805
2012-04-20	16.48	16.50	16.44	16.50	18801
2012-04-23	16.48	16.50	16.43	16.50	25651
2012-04-24	16.50	16.54	16.47	16.54	17881
2012-04-25	16.51	16.55	16.50	16.54	38020
2012-04-26	16.53	16.64	16.49	16.64	59073
2012-04-27	16.67	16.74	16.63	16.69	36114
2012-04-30	16.65	16.77	16.65	16.75	23973
2012-05-01	16.77	16.86	16.73	16.77	35173
2012-05-02	16.70	16.87	16.70	16.81	29244
2012-05-03	16.76	16.82	16.72	16.79	53035
2012-05-04	16.73	16.76	16.69	16.70	37523
2012-05-07	16.68	16.73	16.68	16.71	41946
2012-05-08	16.68	16.78	16.68	16.76	27669
2012-05-09	16.71	16.85	16.71	16.82	48408
2012-05-10	16.82	16.88	16.81	16.84	14074
2012-05-11	16.71	16.83	16.71	16.83	14738
2012-05-14	16.77	16.89	16.77	16.81	38016
2012-05-15	16.79	16.88	16.71	16.72	39467
2012-05-16	16.70	16.79	16.69	16.79	14374
2012-05-17	16.83	16.98	16.75	16.79	34436
2012-05-18	16.76	16.95	16.75	16.93	23837
2012-05-21	16.89	16.90	16.82	16.88	28989
2012-05-22	16.83	17.02	16.81	17.00	113060
2012-05-23	17.04	17.08	16.93	17.05	24799
2012-05-24	17.01	17.10	17.00	17.04	20900
2012-05-25	17.16	17.16	17.01	17.12	24195
2012-05-29	17.09	17.22	17.02	17.08	36857
2012-05-30	17.14	17.16	17.03	17.05	19460
2012-05-31	17.02	17.16	17.01	17.12	23994
2012-06-01	17.10	17.12	17.03	17.10	35713
2012-06-04	17.07	17.11	17.00	17.04	46901
2012-06-05	17.03	17.12	17.03	17.10	25986
2012-06-06	17.06	17.19	17.06	17.19	34417
2012-06-07	17.21	17.21	17.01	17.11	34000
2012-06-08	17.08	17.30	17.08	17.25	40228
2012-06-11	17.20	17.36	17.14	17.35	41182
2012-06-12	17.20	17.28	17.20	17.22	32718
2012-06-13	17.12	17.13	16.94	16.98	62162
2012-06-14	16.96	16.96	16.65	16.66	104416
2012-06-15	16.72	16.80	16.48	16.59	87439
2012-06-18	16.68	16.84	16.62	16.80	69401
2012-06-19	16.76	16.88	16.72	16.76	40504
2012-06-20	16.75	16.95	16.75	16.87	49766
2012-06-21	16.90	16.95	16.72	16.75	42181
2012-06-22	16.75	16.80	16.68	16.79	46911
2012-06-25	16.73	16.84	16.63	16.84	57477
2012-06-26	16.77	17.03	16.66	17.03	68814
2012-06-27	16.98	17.06	16.98	17.04	18455
2012-06-28	17.04	17.04	16.95	17.02	24716
2012-06-29	16.98	17.12	16.98	17.09	73637
2012-07-02	17.12	17.35	17.08	17.35	30033
2012-07-03	17.25	17.38	17.22	17.25	17440
2012-07-05	17.22	17.30	17.21	17.29	37874
2012-07-06	17.27	17.32	17.22	17.29	41355
2012-07-09	17.30	17.32	17.27	17.30	31120
2012-07-10	17.27	17.40	17.22	17.38	76259
2012-07-11	17.34	17.51	17.34	17.45	26580
2012-07-12	17.27	17.34	17.24	17.29	23036
2012-07-13	17.23	17.50	17.22	17.45	50189
2012-07-16	17.60	17.60	17.44	17.47	31357
2012-07-17	17.53	17.53	17.37	17.42	31587
2012-07-18	17.52	17.52	17.46	17.46	28823
2012-07-19	17.44	17.56	17.40	17.43	25332
2012-07-20	17.43	17.49	17.40	17.43	26183
2012-07-23	17.32	17.52	17.32	17.41	50510
2012-07-24	17.49	17.49	17.38	17.42	34243
2012-07-25	17.48	17.50	17.42	17.44	20191
2012-07-26	17.46	17.56	17.42	17.54	22682
2012-07-27	17.48	17.66	17.48	17.62	59808
2012-07-30	17.62	17.65	17.54	17.57	24988
2012-07-31	17.55	17.62	17.43	17.60	31953
2012-08-01	17.65	17.68	17.54	17.54	29843
2012-08-02	17.51	17.63	17.46	17.50	37530
2012-08-03	17.51	17.59	17.43	17.44	25573
2012-08-06	17.49	17.66	17.49	17.54	48271
2012-08-07	17.54	17.56	17.43	17.48	42450
2012-08-08	17.46	17.52	17.45	17.46	16821
2012-08-09	17.52	17.52	17.33	17.33	26374
2012-08-10	17.33	17.39	17.28	17.34	31789
2012-08-13	17.38	17.38	17.07	17.13	59160
2012-08-14	17.07	17.28	17.07	17.20	59655
2012-08-15	17.33	17.37	17.20	17.32	45695
2012-08-16	17.33	17.50	17.33	17.47	25702
2012-08-17	17.47	17.52	17.43	17.48	31753
2012-08-20	17.43	17.51	17.40	17.48	17299
2012-08-21	17.49	17.49	17.14	17.15	41673
2012-08-22	17.07	17.09	17.00	17.00	82567
2012-08-23	17.01	17.13	17.00	17.00	47412
2012-08-24	17.01	17.08	17.01	17.01	27606
2012-08-27	17.02	17.08	17.02	17.04	37747
2012-08-28	17.06	17.19	17.04	17.19	22700
2012-08-29	17.03	17.24	17.03	17.22	37764
2012-08-30	17.18	17.24	17.14	17.20	19361
2012-08-31	17.19	17.40	17.19	17.31	44853
2012-09-04	17.40	17.40	17.30	17.30	23188
2012-09-05	17.29	17.34	17.23	17.24	43245
2012-09-06	17.22	17.28	17.06	17.18	49871
2012-09-07	17.19	17.21	17.14	17.19	21244
2012-09-10	17.24	17.24	17.13	17.18	51324
2012-09-11	17.21	17.37	17.21	17.37	32785
2012-09-12	17.32	17.39	17.30	17.38	38955
2012-09-13	17.32	17.58	17.32	17.45	85987
2012-09-14	17.44	17.60	17.36	17.44	41378
2012-09-17	17.45	17.54	17.30	17.46	80937
2012-09-18	17.48	17.60	17.39	17.59	50195
2012-09-19	17.58	17.75	17.57	17.75	77807
2012-09-20	17.74	17.83	17.72	17.83	23413
2012-09-21	17.86	17.94	17.83	17.89	39947
2012-09-24	17.99	18.04	17.87	18.00	89903
2012-09-25	17.97	18.11	17.92	17.95	29725
2012-09-26	17.95	18.25	17.95	18.23	52734
2012-09-27	18.12	18.29	18.11	18.28	51990
2012-09-28	18.33	18.46	18.20	18.38	39598
2012-10-01	18.38	18.44	18.36	18.42	57439
2012-10-02	18.43	18.43	18.35	18.37	39099
2012-10-03	18.39	18.44	18.28	18.42	33404
2012-10-04	18.44	18.44	18.34	18.37	20034
2012-10-05	18.38	18.38	18.24	18.31	24628
2012-10-08	18.43	18.43	18.30	18.43	9218
2012-10-09	18.33	18.39	18.17	18.21	36045
2012-10-10	18.29	18.29	18.00	18.01	44516
2012-10-11	17.87	18.00	17.87	17.89	15420
2012-10-12	17.99	18.02	17.86	17.92	28829
2012-10-15	17.88	17.96	17.85	17.96	34005
2012-10-16	17.91	17.91	17.75	17.80	48579
2012-10-17	17.72	17.76	17.64	17.75	72294
2012-10-18	17.71	17.74	17.54	17.62	78599
2012-10-19	17.55	17.62	17.50	17.56	45665
2012-10-22	17.53	17.60	17.50	17.59	48002
2012-10-23	17.53	17.63	17.46	17.60	73680
2012-10-24	17.68	18.02	17.65	18.00	85481
2012-10-25	17.96	18.08	17.92	18.07	45331
2012-10-26	18.00	18.18	18.00	18.17	39963
2012-10-31	18.15	18.35	18.11	18.16	65012
2012-11-01	18.19	18.19	17.93	17.93	66221
2012-11-02	17.94	17.95	17.74	17.74	42448
2012-11-05	17.72	17.79	17.59	17.59	60954
2012-11-06	17.65	17.91	17.65	17.87	54704
2012-11-07	17.92	18.16	17.84	18.15	37077
2012-11-08	18.08	18.36	18.08	18.26	26599
2012-11-09	18.26	18.39	18.17	18.24	42929
2012-11-12	18.25	18.39	18.25	18.31	15766
2012-11-13	18.20	18.26	18.09	18.19	32070
2012-11-14	18.18	18.18	17.89	17.90	39589
2012-11-15	17.95	17.98	17.35	17.56	109861
2012-11-16	17.55	17.95	17.55	17.94	38323
2012-11-19	17.94	18.15	17.92	18.15	51225
2012-11-20	18.19	18.23	18.06	18.19	38571
2012-11-21	18.25	18.31	18.17	18.28	31360
2012-11-23	18.33	18.33	18.26	18.31	7181
2012-11-26	18.31	18.31	18.21	18.27	37727
2012-11-27	18.23	18.40	18.23	18.39	42391
2012-11-28	18.39	18.45	18.34	18.45	45905
2012-11-29	18.44	18.49	18.30	18.39	50669
2012-11-30	18.38	18.45	18.37	18.41	34002
2012-12-03	18.48	18.48	18.21	18.27	72487
2012-12-04	18.29	18.31	18.20	18.31	41948
2012-12-05	18.30	18.31	18.23	18.27	35789
2012-12-06	18.28	18.30	18.22	18.30	28400
2012-12-07	18.27	18.29	18.12	18.15	46321
2012-12-10	18.25	18.27	18.05	18.06	38407
2012-12-11	18.14	18.19	18.00	18.04	50599
2012-12-12	17.86	17.95	17.76	17.80	90645
2012-12-13	17.77	17.86	17.69	17.72	60340
2012-12-14	17.65	17.67	17.45	17.48	73080
2012-12-17	17.53	17.53	17.07	17.33	242765
2012-12-18	17.12	17.27	17.00	17.14	214319
2012-12-19	17.37	17.48	17.27	17.38	131708
2012-12-20	17.52	17.59	17.45	17.53	74731
2012-12-21	17.45	17.79	17.45	17.69	79048
2012-12-24	17.69	17.69	17.59	17.62	25426
2012-12-26	17.60	17.64	17.41	17.48	26696
2012-12-27	17.43	17.45	17.02	17.22	126473
2012-12-28	17.29	17.48	17.23	17.44	107261
2012-12-31	17.43	17.58	17.37	17.51	92451
2013-01-02	17.69	17.97	17.64	17.97	74439
2013-01-03	17.97	18.15	17.96	18.04	51603
2013-01-04	18.10	18.13	18.01	18.11	61881
2013-01-07	18.11	18.16	18.08	18.14	75420
2013-01-08	18.16	18.23	18.13	18.23	33899
2013-01-09	18.26	18.33	18.18	18.28	35124
2013-01-10	18.31	18.33	18.21	18.33	35827
2013-01-11	18.30	18.30	18.20	18.29	51746
2013-01-14	18.28	18.28	18.16	18.22	39167
2013-01-15	18.22	18.25	18.09	18.14	30352
2013-01-16	18.11	18.22	17.99	18.20	51882
2013-01-17	18.20	18.28	18.17	18.20	37225
2013-01-18	18.18	18.26	18.15	18.17	26809
2013-01-22	18.24	18.24	18.13	18.20	52592
2013-01-23	18.14	18.22	18.14	18.21	39774
2013-01-24	18.20	18.32	18.16	18.32	34931
2013-01-25	18.33	18.33	18.28	18.30	20434
2013-01-28	18.30	18.33	18.08	18.14	48395
2013-01-29	18.12	18.25	17.97	17.97	58929
2013-01-30	18.01	18.05	17.95	18.01	30156
2013-01-31	18.07	18.13	18.03	18.13	44812
2013-02-01	18.18	18.24	18.07	18.13	41062
2013-02-04	18.22	18.22	18.06	18.20	65146
2013-02-05	18.15	18.20	18.14	18.17	20041
2013-02-06	18.19	18.23	18.12	18.23	32711
2013-02-07	18.26	18.31	18.21	18.22	21142
2013-02-08	18.26	18.28	18.17	18.18	23977
2013-02-11	18.23	18.23	18.18	18.22	20270
2013-02-12	18.24	18.27	18.20	18.27	25264
2013-02-13	18.17	18.39	18.14	18.39	69489
2013-02-14	18.31	18.31	18.02	18.07	48317
2013-02-15	18.28	18.28	17.97	18.04	28066
2013-02-19	18.07	18.11	18.00	18.08	26116
2013-02-20	18.06	18.10	18.00	18.06	21533
2013-02-21	18.10	18.16	18.08	18.14	22047
2013-02-22	18.15	18.18	18.10	18.18	21525
2013-02-25	18.20	18.20	18.07	18.10	17946
2013-02-26	18.10	18.10	17.96	18.08	28907
2013-02-27	18.09	18.11	18.00	18.06	27570
2013-02-28	18.06	18.14	18.02	18.14	27900
2013-03-01	18.19	18.22	18.16	18.21	22330
2013-03-04	18.22	18.22	18.14	18.19	13586
2013-03-05	18.19	18.21	18.15	18.16	38251
2013-03-06	18.10	18.19	18.10	18.13	21499
2013-03-07	18.14	18.18	18.05	18.05	20956
2013-03-08	18.00	18.10	17.95	18.10	47367
2013-03-11	18.07	18.07	17.75	17.75	60758
2013-03-12	17.69	17.75	17.38	17.50	170973
2013-03-13	17.62	17.62	17.08	17.11	132665
2013-03-14	17.12	17.12	16.64	16.68	197823
2013-03-15	16.68	16.87	16.50	16.83	185468
2013-03-18	16.85	17.26	16.85	17.15	89790
2013-03-19	17.14	17.27	16.98	17.20	80444
2013-03-20	17.13	17.27	17.12	17.23	70050
2013-03-21	17.22	17.27	17.08	17.08	68926
2013-03-22	17.04	17.10	16.91	16.99	90891
2013-03-25	16.93	16.99	16.81	16.96	77261
2013-03-26	16.89	16.93	16.84	16.87	72331
2013-03-27	16.89	16.97	16.86	16.94	16653
2013-03-28	17.00	17.07	16.99	17.02	28562
2013-04-01	17.11	17.22	17.10	17.15	35103
2013-04-02	17.10	17.15	17.08	17.14	26995
2013-04-03	17.11	17.11	17.04	17.09	43390
2013-04-04	17.04	17.10	17.04	17.07	32973
2013-04-05	17.14	17.29	16.95	17.29	36323
2013-04-08	17.29	17.43	17.29	17.33	24060
2013-04-09	17.32	17.35	17.25	17.31	71016
2013-04-10	17.23	17.41	17.23	17.33	75022
2013-04-11	17.20	17.30	17.19	17.24	14884
2013-04-12	17.30	17.30	17.07	17.20	25550
2013-04-15	17.11	17.17	17.10	17.12	31338
2013-04-16	17.02	17.13	17.00	17.13	33200
2013-04-17	17.16	17.16	17.09	17.11	6999
2013-04-18	17.10	17.20	17.10	17.16	42794
2013-04-19	17.18	17.30	17.18	17.30	16490
2013-04-22	17.33	17.33	17.27	17.32	24465
2013-04-23	17.33	17.38	17.27	17.32	39358
2013-04-24	17.32	17.32	17.20	17.25	21841
2013-04-25	17.19	17.29	17.19	17.29	12086
2013-04-26	17.27	17.31	17.21	17.31	25863
2013-04-29	17.24	17.30	17.22	17.28	52804
2013-04-30	17.24	17.33	17.20	17.31	41389
2013-05-01	17.31	17.31	17.23	17.28	39702
2013-05-02	17.28	17.28	17.23	17.25	35872
2013-05-03	17.24	17.24	17.11	17.18	64752
2013-05-06	17.17	17.35	17.09	17.28	99908
2013-05-07	17.30	17.34	17.26	17.33	41960
2013-05-08	17.26	17.28	17.05	17.16	85244
2013-05-09	17.12	17.22	17.12	17.15	34947
2013-05-10	17.14	17.21	17.13	17.20	44875
2013-05-13	17.12	17.12	16.90	16.92	52482
2013-05-14	16.90	17.00	16.85	16.95	43580
2013-05-15	17.00	17.00	16.86	16.98	34963
2013-05-16	16.97	17.22	16.97	17.21	52641
2013-05-17	17.14	17.28	17.13	17.27	66712
2013-05-20	17.26	17.35	17.21	17.27	53013
2013-05-21	17.27	17.27	17.17	17.25	26068
2013-05-22	17.24	17.26	17.05	17.08	49974
2013-05-23	17.11	17.11	16.98	17.03	26177
2013-05-24	17.01	17.04	16.92	16.92	26869
2013-05-28	16.97	16.98	16.80	16.84	27263
2013-05-29	16.80	16.83	16.52	16.58	96954
2013-05-30	16.56	16.64	16.40	16.45	48352
2013-05-31	16.53	16.53	15.80	16.02	150686
2013-06-03	16.02	16.07	15.67	15.85	135458
2013-06-04	15.71	16.00	15.60	15.95	90687
2013-06-05	16.00	16.17	15.97	16.12	53667
2013-06-06	16.05	16.30	16.05	16.25	46439
2013-06-07	16.29	16.55	16.15	16.51	42638
2013-06-10	16.45	16.47	16.00	16.12	62691
2013-06-11	15.93	15.93	15.61	15.87	62211
2013-06-12	15.69	15.73	15.37	15.41	122898
2013-06-13	15.24	15.54	15.13	15.47	141835
2013-06-14	15.51	15.69	15.51	15.69	56892
2013-06-17	15.66	15.75	15.56	15.60	64309
2013-06-18	15.59	15.59	15.26	15.29	95719
2013-06-19	15.29	15.49	15.29	15.41	85476
2013-06-20	15.32	15.36	15.13	15.20	70491
2013-06-21	15.29	15.37	14.90	15.11	145675
2013-06-24	14.96	14.96	14.52	14.61	165407
2013-06-25	14.65	14.85	14.43	14.74	80494
2013-06-26	14.90	15.22	14.90	15.20	48581
2013-06-27	15.19	15.50	15.19	15.46	53000
2013-06-28	15.44	15.53	15.32	15.50	46221
2013-07-01	15.54	15.67	15.51	15.63	48018
2013-07-02	15.59	15.64	15.42	15.42	37817
2013-07-03	15.32	15.33	15.16	15.24	22098
2013-07-05	15.13	15.15	14.91	14.99	48030
2013-07-08	14.92	15.14	14.92	15.07	74714
2013-07-09	15.11	15.20	15.01	15.08	76088
2013-07-10	15.04	15.13	15.03	15.09	47042
2013-07-11	15.12	15.26	15.03	15.14	39563
2013-07-12	15.18	15.21	14.91	14.96	62935
2013-07-15	15.02	15.08	14.92	14.97	69300
2013-07-16	15.01	15.01	14.81	14.98	33070
2013-07-17	15.00	15.09	14.92	15.04	19140
2013-07-18	15.05	15.12	14.87	14.99	21031
2013-07-19	14.96	14.96	14.77	14.81	56435
2013-07-22	14.76	14.76	14.65	14.74	81723
2013-07-23	14.66	14.94	14.66	14.94	55086
2013-07-24	14.92	14.95	14.82	14.82	60378
2013-07-25	14.73	14.73	14.51	14.61	83822
2013-07-26	14.50	14.61	14.47	14.50	65764
2013-07-29	14.52	14.76	14.52	14.73	72213
2013-07-30	14.77	14.80	14.61	14.70	51209
2013-07-31	14.63	14.73	14.52	14.71	66212
2013-08-01	14.67	14.71	14.56	14.62	83911
2013-08-02	14.58	14.68	14.58	14.66	24501
2013-08-05	14.55	14.65	14.48	14.49	49114
2013-08-06	14.46	14.46	14.25	14.31	116562
2013-08-07	14.20	14.30	14.20	14.28	36699
2013-08-08	14.28	14.32	14.20	14.25	138664
2013-08-09	14.20	14.41	14.18	14.36	29649
2013-08-12	14.27	14.42	14.27	14.34	51246
2013-08-13	14.24	14.38	14.20	14.24	57879
2013-08-14	14.18	14.25	14.06	14.09	72061
2013-08-15	13.92	13.98	13.87	13.90	191382
2013-08-16	13.97	13.97	13.68	13.86	150156
2013-08-19	13.74	13.74	13.56	13.63	117435
2013-08-20	13.59	13.75	13.53	13.73	171149
2013-08-21	13.63	13.74	13.60	13.73	44425
2013-08-22	13.82	14.01	13.75	13.90	137080
2013-08-23	13.90	14.42	13.83	14.18	165436
2013-08-26	14.10	14.23	13.99	14.02	69325
2013-08-27	13.92	14.03	13.92	13.92	39872
2013-08-28	13.87	14.06	13.87	13.95	47781
2013-08-29	13.85	13.98	13.75	13.94	55410
2013-08-30	13.85	13.91	13.68	13.82	73382
2013-09-03	13.73	13.85	13.73	13.83	39893
2013-09-04	13.78	13.94	13.76	13.89	36969
2013-09-05	13.86	13.89	13.75	13.75	46589
2013-09-06	13.78	13.88	13.75	13.85	48998
2013-09-09	13.82	13.90	13.80	13.84	57531
2013-09-10	13.81	13.88	13.80	13.82	55519
2013-09-11	13.77	13.81	13.74	13.77	64048
2013-09-12	13.73	13.79	13.72	13.73	32871
2013-09-13	13.74	13.81	13.73	13.81	28472
2013-09-16	13.84	14.04	13.84	13.86	108437
2013-09-17	13.86	14.06	13.85	14.03	47334
2013-09-18	14.02	14.41	14.00	14.38	53521
2013-09-19	14.34	14.49	14.31	14.39	67433
2013-09-20	14.46	14.50	14.33	14.49	57788
2013-09-23	14.45	14.63	14.42	14.47	36805
2013-09-24	14.40	14.60	14.40	14.55	29533
2013-09-25	14.54	14.62	14.51	14.54	19878
2013-09-26	14.51	14.67	14.42	14.48	34343
2013-09-27	14.44	14.56	14.42	14.51	49579
2013-09-30	14.44	14.61	14.44	14.47	39070
2013-10-01	14.52	14.52	14.46	14.50	20476
2013-10-02	14.48	14.55	14.41	14.50	34608
2013-10-03	14.46	14.51	14.40	14.45	36244
2013-10-04	14.41	14.45	14.37	14.39	23070
2013-10-07	14.37	14.43	14.33	14.33	37377
2013-10-08	14.27	14.30	14.17	14.21	51458
2013-10-09	14.18	14.27	14.18	14.26	17696
2013-10-10	14.23	14.28	14.17	14.20	40107
2013-10-11	14.11	14.20	14.10	14.18	28302
2013-10-14	14.08	14.17	14.05	14.16	33428
2013-10-15	14.14	14.17	14.07	14.14	22538
2013-10-16	14.11	14.21	14.10	14.19	29248
2013-10-17	14.22	14.54	14.22	14.47	37295
2013-10-18	14.55	14.57	14.45	14.51	55692
2013-10-21	14.52	14.57	14.47	14.48	43126
2013-10-22	14.48	14.60	14.47	14.52	47016
2013-10-23	14.55	14.77	14.55	14.75	79091
2013-10-24	14.72	14.82	14.70	14.74	27908
2013-10-25	14.74	14.94	14.73	14.93	26893
2013-10-28	14.91	15.16	14.86	15.10	54950
2013-10-29	15.07	15.19	15.07	15.16	29589
2013-10-30	15.12	15.12	14.93	15.06	37688
2013-10-31	15.01	15.07	14.92	14.98	32199
2013-11-01	14.92	14.93	14.74	14.74	33400
2013-11-04	14.83	14.85	14.70	14.70	86163
2013-11-05	14.70	14.70	14.62	14.62	33757
2013-11-06	14.63	14.68	14.57	14.57	18672
2013-11-07	14.53	14.60	14.51	14.58	22204
2013-11-08	14.58	14.58	14.42	14.45	48580
2013-11-11	14.55	14.65	14.44	14.60	37996
2013-11-12	14.50	14.50	14.18	14.19	84935
2013-11-13	14.06	14.15	14.06	14.11	56155
2013-11-14	14.10	14.22	14.10	14.16	35544
2013-11-15	14.13	14.18	14.11	14.16	34574
2013-11-18	14.15	14.27	14.10	14.22	48884
2013-11-19	14.16	14.28	14.15	14.27	25502
2013-11-20	14.22	14.24	14.14	14.17	63855
2013-11-21	14.15	14.15	14.06	14.11	40644
2013-11-22	14.08	14.18	14.02	14.17	55005
2013-11-25	14.10	14.15	14.06	14.10	48965
2013-11-26	14.08	14.20	14.06	14.06	49289
2013-11-27	14.09	14.13	14.02	14.03	43487
2013-11-29	14.10	14.10	14.03	14.08	12331
2013-12-02	14.12	14.12	13.95	14.05	73921
2013-12-03	14.01	14.13	13.94	13.98	51423
2013-12-04	13.94	13.96	13.82	13.82	48897
2013-12-05	13.80	13.85	13.69	13.76	84811
2013-12-06	13.79	13.93	13.66	13.83	67620
2013-12-09	13.81	13.92	13.81	13.87	54403
2013-12-10	13.85	13.91	13.73	13.86	82946
2013-12-11	13.71	13.74	13.65	13.73	70359
2013-12-12	13.66	13.71	13.59	13.67	85517
2013-12-13	13.62	13.71	13.55	13.57	65429
2013-12-16	13.53	13.60	13.50	13.54	121471
2013-12-17	13.51	13.72	13.50	13.68	104074
2013-12-18	13.68	13.88	13.68	13.81	97953
2013-12-19	13.77	14.05	13.76	14.03	81275
2013-12-20	13.95	14.13	13.95	14.07	66898
2013-12-23	14.06	14.27	14.06	14.12	163776
2013-12-24	14.17	14.17	14.05	14.15	63742
2013-12-26	14.09	14.19	14.00	14.10	117544
2013-12-27	14.07	14.10	14.00	14.02	97847
2013-12-30	14.00	14.00	13.88	13.89	76899
2013-12-31	13.92	13.99	13.85	13.92	107028
2014-01-02	13.86	13.96	13.85	13.95	28900
2014-01-03	13.98	14.07	13.91	14.07	32436
2014-01-06	14.06	14.34	14.06	14.32	88355
2014-01-07	14.36	14.46	14.35	14.37	100032
2014-01-08	14.31	14.39	14.29	14.36	52080
2014-01-09	14.38	14.48	14.38	14.42	25582
2014-01-10	14.44	14.55	14.44	14.52	34160
2014-01-13	14.46	14.50	14.36	14.39	21368
2014-01-14	14.35	14.43	14.33	14.39	51763
2014-01-15	14.36	14.43	14.36	14.43	18283
2014-01-16	14.40	14.48	14.40	14.46	33622
2014-01-17	14.44	14.56	14.44	14.51	24188
2014-01-21	14.53	14.59	14.50	14.51	43787
2014-01-22	14.52	14.55	14.50	14.50	30863
2014-01-23	14.52	14.61	14.52	14.60	63187
2014-01-24	14.65	14.73	14.60	14.69	50427
2014-01-27	14.63	14.72	14.55	14.56	49873
2014-01-28	14.55	14.64	14.55	14.63	38757
2014-01-29	14.63	14.65	14.63	14.64	19781
2014-01-30	14.62	14.66	14.61	14.62	31766
2014-01-31	14.62	14.72	14.62	14.71	30493
2014-02-03	14.75	14.88	14.75	14.76	78147
2014-02-04	14.77	14.89	14.76	14.81	63596
2014-02-05	14.77	14.83	14.75	14.81	39551
2014-02-06	14.82	14.83	14.78	14.80	42585
2014-02-07	14.77	14.84	14.75	14.83	47386
2014-02-10	14.89	14.90	14.83	14.88	40791
2014-02-11	14.87	14.92	14.87	14.89	84383
2014-02-12	14.89	14.89	14.77	14.77	44495
2014-02-13	14.78	14.83	14.77	14.81	30904
2014-02-14	14.80	14.80	14.75	14.80	14139
2014-02-18	14.78	14.83	14.78	14.79	11670
2014-02-19	14.78	14.82	14.73	14.73	46056
2014-02-20	14.71	14.74	14.67	14.69	95126
2014-02-21	14.73	14.73	14.68	14.68	27888
2014-02-24	14.74	14.75	14.68	14.68	57128
2014-02-25	14.70	14.73	14.68	14.68	19300
2014-02-26	14.70	14.75	14.70	14.72	29752
2014-02-27	14.73	14.79	14.70	14.75	28069
2014-02-28	14.75	14.81	14.75	14.80	33635
2014-03-03	14.83	14.89	14.81	14.85	67284
2014-03-04	14.89	14.92	14.87	14.87	58267
2014-03-05	14.88	15.01	14.88	14.92	74130
2014-03-06	14.88	14.93	14.83	14.85	83618
2014-03-07	14.82	14.82	14.72	14.72	56215
2014-03-10	14.70	14.85	14.70	14.83	28114
2014-03-11	14.84	14.85	14.82	14.83	8755
2014-03-12	14.74	14.88	14.74	14.85	24403
2014-03-13	14.90	14.90	14.86	14.88	41840
2014-03-14	14.91	14.91	14.82	14.82	30005
2014-03-17	14.87	14.88	14.83	14.85	25151
2014-03-18	14.83	14.85	14.77	14.84	33469
2014-03-19	14.82	14.87	14.72	14.77	67068
2014-03-20	14.74	14.75	14.67	14.71	27912
2014-03-21	14.75	14.81	14.72	14.80	19785
2014-03-24	14.80	14.82	14.77	14.80	28088
2014-03-25	14.78	14.82	14.75	14.79	26179
2014-03-26	14.76	14.98	14.75	14.86	105389
2014-03-27	14.89	14.90	14.81	14.88	37523
2014-03-28	14.89	14.91	14.84	14.85	42277
2014-03-31	14.84	14.88	14.82	14.88	27568
2014-04-01	14.84	14.84	14.80	14.83	47717
2014-04-02	14.81	14.82	14.80	14.80	26507
2014-04-03	14.80	14.82	14.76	14.79	26277
2014-04-04	14.88	14.89	14.77	14.78	54404
2014-04-07	14.79	14.92	14.79	14.88	54189
2014-04-08	14.90	14.94	14.86	14.89	74561
2014-04-09	14.90	14.94	14.88	14.94	43671
2014-04-10	14.95	14.99	14.93	14.94	116774
2014-04-11	14.86	14.97	14.86	14.93	56001
2014-04-14	14.97	14.99	14.90	14.93	21378
2014-04-15	14.94	14.95	14.90	14.94	38952
2014-04-16	14.93	14.94	14.92	14.93	29857
2014-04-17	14.93	14.95	14.91	14.92	44615
2014-04-21	14.91	14.95	14.91	14.93	79804
2014-04-22	14.97	14.97	14.93	14.94	68223
2014-04-23	14.94	15.04	14.94	14.99	75929
2014-04-24	14.99	15.04	14.99	14.99	64209
2014-04-25	15.04	15.08	15.04	15.05	54651
2014-04-28	15.11	15.12	15.03	15.06	109398
2014-04-29	15.05	15.08	15.01	15.02	56082
2014-04-30	15.02	15.25	15.02	15.16	166328
2014-05-01	15.18	15.30	15.14	15.28	54029
2014-05-02	15.26	15.27	15.20	15.22	50454
2014-05-05	15.22	15.30	15.22	15.26	41612
2014-05-06	15.26	15.36	15.26	15.30	56434
2014-05-07	15.31	15.43	15.31	15.42	48042
2014-05-08	15.49	15.50	15.44	15.49	41104
2014-05-09	15.50	15.50	15.46	15.48	34172
2014-05-12	15.45	15.58	15.45	15.56	75893
2014-05-13	15.46	15.53	15.45	15.50	34725
2014-05-14	15.54	15.55	15.48	15.53	23029
2014-05-15	15.55	15.59	15.54	15.59	47072
2014-05-16	15.66	15.67	15.59	15.59	50653
2014-05-19	15.65	15.67	15.61	15.62	31554
2014-05-20	15.64	15.68	15.61	15.68	28519
2014-05-21	15.67	15.67	15.60	15.62	22621
2014-05-22	15.65	15.70	15.62	15.70	31136
2014-05-23	15.70	15.79	15.65	15.79	25453
2014-05-27	15.76	15.83	15.76	15.81	33162
2014-05-28	15.85	15.88	15.81	15.88	17764
2014-05-29	15.88	15.89	15.83	15.89	35037
2014-05-30	15.90	15.93	15.83	15.86	26915
2014-06-02	15.89	15.91	15.76	15.80	52304
2014-06-03	15.78	15.87	15.69	15.71	78368
2014-06-04	15.68	15.68	15.54	15.54	50662
2014-06-05	15.54	15.60	15.26	15.50	99515
2014-06-06	15.56	15.79	15.54	15.76	41180
2014-06-09	15.83	15.83	15.73	15.73	43966
2014-06-10	15.81	15.81	15.63	15.69	46503
2014-06-11	15.75	15.75	15.65	15.69	33286
2014-06-12	15.60	15.72	15.60	15.71	17992
2014-06-13	15.79	15.79	15.60	15.61	18067
2014-06-16	15.70	15.70	15.61	15.64	8957
2014-06-17	15.64	15.66	15.57	15.57	28039
2014-06-18	15.57	15.66	15.57	15.62	35837
2014-06-19	15.65	15.68	15.62	15.65	44326
2014-06-20	15.66	15.76	15.60	15.74	36532
2014-06-23	15.75	15.75	15.68	15.70	14786
2014-06-24	15.71	15.72	15.65	15.65	38698
2014-06-25	15.66	15.69	15.63	15.69	39477
2014-06-26	15.72	15.72	15.64	15.72	18080
2014-06-27	15.69	15.75	15.67	15.67	44079
2014-06-30	15.71	15.71	15.65	15.65	34134
2014-07-01	15.70	15.70	15.58	15.58	32126
2014-07-02	15.57	15.58	15.30	15.33	85709
2014-07-03	15.29	15.29	15.18	15.18	91362
2014-07-07	15.16	15.36	15.13	15.33	38760
2014-07-08	15.39	15.45	15.37	15.42	30914
2014-07-09	15.36	15.38	15.26	15.37	25110
2014-07-10	15.38	15.42	15.38	15.39	12954
2014-07-11	15.28	15.35	15.23	15.35	34253
2014-07-14	15.32	15.35	15.30	15.34	20544
2014-07-15	15.36	15.36	15.27	15.32	18194
2014-07-16	15.29	15.37	15.27	15.36	12589
2014-07-17	15.39	15.43	15.37	15.40	17541
2014-07-18	15.38	15.44	15.38	15.39	18053
2014-07-21	15.42	15.49	15.34	15.45	45591
2014-07-22	15.49	15.49	15.44	15.48	11581
2014-07-23	15.51	15.56	15.48	15.50	20966
2014-07-24	15.47	15.51	15.42	15.47	13354
2014-07-25	15.47	15.56	15.47	15.55	13721
2014-07-28	15.59	15.59	15.50	15.56	20635
2014-07-29	15.58	15.65	15.51	15.58	43187
2014-07-30	15.57	15.57	15.44	15.44	19207
2014-07-31	15.40	15.48	15.35	15.44	25515
2014-08-01	15.43	15.43	15.36	15.40	36668
2014-08-04	15.40	15.40	15.33	15.37	29137
2014-08-05	15.37	15.40	15.31	15.40	21143
2014-08-06	15.40	15.44	15.39	15.44	13411
2014-08-07	15.44	15.67	15.42	15.67	30870
2014-08-08	15.67	15.73	15.63	15.70	8721
2014-08-11	15.70	15.70	15.66	15.66	27551
2014-08-12	15.70	15.70	15.51	15.56	32880
2014-08-13	15.51	15.51	15.45	15.48	14475
2014-08-14	15.48	15.52	15.47	15.47	29032
2014-08-15	15.49	15.54	15.47	15.52	14629
2014-08-18	15.51	15.53	15.50	15.52	17809
2014-08-19	15.54	15.59	15.52	15.57	25981
2014-08-20	15.62	15.62	15.55	15.57	34340
2014-08-21	15.61	15.61	15.58	15.60	23113
2014-08-22	15.58	15.66	15.51	15.66	36128
2014-08-25	15.65	15.67	15.54	15.57	52051
2014-08-26	15.58	15.72	15.53	15.58	47338
2014-08-27	15.65	15.81	15.60	15.61	45385
2014-08-28	15.63	15.66	15.57	15.64	17164
2014-08-29	15.62	15.66	15.60	15.60	31985
2014-09-02	15.57	15.63	15.52	15.52	39565
2014-09-03	15.52	15.61	15.51	15.57	44450
2014-09-04	15.58	15.61	15.46	15.53	47596
2014-09-05	15.57	15.63	15.56	15.57	38651
2014-09-08	15.60	15.62	15.56	15.56	34779
2014-09-09	15.63	15.63	15.56	15.56	37796
2014-09-10	15.57	15.63	15.56	15.61	23666
2014-09-11	15.53	15.64	15.53	15.55	25435
2014-09-12	15.55	15.61	15.41	15.41	41441
2014-09-15	15.43	15.59	15.39	15.42	62943
2014-09-16	15.40	15.43	15.33	15.38	15900
2014-09-17	15.42	15.42	15.32	15.41	30382
2014-09-18	15.41	15.56	15.41	15.56	27471
2014-09-19	15.58	15.66	15.57	15.66	23978
2014-09-22	15.61	15.63	15.54	15.62	51212
2014-09-23	15.64	15.64	15.57	15.62	19587
2014-09-24	15.57	15.65	15.53	15.64	23670
2014-09-25	15.61	15.65	15.51	15.54	26676
2014-09-26	15.51	15.64	15.51	15.63	36135
2014-09-29	15.56	15.60	15.49	15.60	47796
2014-09-30	15.62	15.70	15.58	15.70	36342
2014-10-01	15.73	15.83	15.62	15.65	47158
2014-10-02	15.63	15.63	15.53	15.53	52498
2014-10-03	15.51	15.79	15.51	15.68	56734
2014-10-06	15.72	15.85	15.68	15.77	27535
2014-10-07	15.73	15.82	15.69	15.78	23256
2014-10-08	15.76	15.84	15.73	15.75	40916
2014-10-09	15.77	15.77	15.72	15.75	28214
2014-10-10	15.62	15.65	15.51	15.60	51129
2014-10-13	15.53	15.58	15.45	15.53	56755
2014-10-14	15.51	15.54	15.41	15.46	34565
2014-10-15	15.46	15.51	15.35	15.44	62419
2014-10-16	15.44	15.48	15.38	15.44	49419
2014-10-17	15.45	15.50	15.40	15.40	45748
2014-10-20	15.44	15.48	15.38	15.48	58837
2014-10-21	15.45	15.48	15.37	15.44	58112
2014-10-22	15.42	15.42	15.36	15.41	40693
2014-10-23	15.43	15.43	15.34	15.35	42494
2014-10-24	15.38	15.42	15.37	15.41	9589
2014-10-27	15.42	15.45	15.37	15.42	57854
2014-10-28	15.44	15.46	15.39	15.44	49338
2014-10-29	15.47	15.48	15.46	15.48	15382
2014-10-30	15.46	15.49	13.92	15.49	14314
2014-10-31	15.50	15.50	15.41	15.48	11981
2014-11-03	15.50	15.50	15.45	15.48	30828
2014-11-04	15.51	15.57	15.44	15.51	28376
2014-11-05	15.51	15.51	15.42	15.50	33145
2014-11-06	15.50	15.52	15.46	15.52	30214
2014-11-07	15.54	15.60	15.47	15.52	37177
2014-11-10	15.55	15.59	15.47	15.52	27218
2014-11-11	15.50	15.51	15.47	15.48	34124
2014-11-12	15.44	15.44	15.37	15.41	23253
2014-11-13	15.40	15.42	15.38	15.40	2459
2014-11-14	15.44	15.46	15.40	15.43	13641
2014-11-17	15.47	15.47	15.31	15.33	13609
2014-11-18	15.30	15.38	15.30	15.38	9424
2014-11-19	15.34	15.37	15.34	15.37	14551
2014-11-20	15.37	15.38	15.30	15.32	18875
2014-11-21	15.37	15.37	15.24	15.25	32337
2014-11-24	15.21	15.27	15.09	15.27	94011
2014-11-25	15.30	15.30	15.19	15.24	27271
2014-11-26	15.22	15.26	15.22	15.26	24472
2014-11-28	15.26	15.26	15.22	15.23	15455
2014-12-01	15.27	15.30	15.23	15.24	20281
2014-12-02	15.22	15.35	15.22	15.33	23863
2014-12-03	15.33	15.40	15.33	15.38	23822
2014-12-04	15.38	15.48	15.38	15.48	24344
2014-12-05	15.48	15.49	15.37	15.47	18343
2014-12-08	15.45	15.45	15.41	15.45	38689
2014-12-09	15.42	15.51	15.42	15.50	32264
2014-12-10	15.35	15.47	15.31	15.44	56895
2014-12-11	15.41	15.44	15.34	15.34	54449
2014-12-12	15.34	15.41	15.34	15.40	43945
2014-12-15	15.39	15.55	15.36	15.45	32038
2014-12-16	15.49	15.55	15.44	15.47	36951
2014-12-17	15.46	15.49	15.41	15.48	17208
2014-12-18	15.48	15.53	15.42	15.45	76754
2014-12-19	15.47	15.49	15.45	15.45	20814
2014-12-22	15.46	15.52	15.45	15.49	37580
2014-12-23	15.52	15.61	15.47	15.53	39630
2014-12-24	15.61	15.61	15.53	15.53	25841
2014-12-26	15.61	15.63	15.56	15.62	12801
2014-12-29	15.55	15.63	15.55	15.58	27407
2014-12-30	15.66	15.66	15.58	15.58	39280
2014-12-31	15.66	15.69	15.56	15.60	56572
2015-01-02	15.58	15.62	15.56	15.56	60549
2015-01-05	15.62	15.78	15.58	15.71	93138
2015-01-06	15.78	15.96	15.78	15.91	99875
2015-01-07	15.96	16.07	15.90	16.06	63736
2015-01-08	16.06	16.06	15.94	16.01	36678
2015-01-09	16.06	16.13	16.01	16.12	36274
2015-01-12	16.19	16.22	16.12	16.21	44410
2015-01-13	16.13	16.19	15.95	16.01	86058
2015-01-14	15.96	16.13	15.96	16.11	55339
2015-01-15	16.14	16.22	16.09	16.21	15976
2015-01-16	16.21	16.27	16.13	16.21	22709
2015-01-20	16.23	16.23	16.13	16.19	12138
2015-01-21	16.16	16.19	16.06	16.12	58126
2015-01-22	16.16	16.16	16.02	16.06	40023
2015-01-23	16.08	16.10	16.04	16.06	29838
2015-01-26	16.08	16.16	16.07	16.15	18823
2015-01-27	16.14	16.32	16.14	16.29	55077
2015-01-28	16.35	16.48	16.31	16.42	56096
2015-01-29	16.42	16.50	16.42	16.44	27366
2015-01-30	16.50	16.58	16.50	16.55	23264
2015-02-02	16.55	16.64	16.55	16.61	47132
2015-02-03	16.55	16.65	16.55	16.58	55202
2015-02-04	16.55	16.58	16.41	16.43	52786
2015-02-05	16.52	16.54	16.35	16.40	57418
2015-02-06	16.34	16.34	16.20	16.20	18504
2015-02-09	16.20	16.30	16.17	16.26	26921
2015-02-10	16.22	16.25	16.08	16.25	44577
2015-02-11	16.12	16.21	16.06	16.14	39541
2015-02-12	16.10	16.26	16.03	16.23	44098
2015-02-13	16.28	16.28	16.15	16.16	40534
2015-02-17	16.18	16.18	15.59	15.69	153632
2015-02-18	15.70	15.91	15.67	15.91	41001
2015-02-19	15.85	16.09	15.85	15.95	36294
2015-02-20	16.03	16.10	16.03	16.08	22296
2015-02-23	16.15	16.18	16.10	16.12	16864
2015-02-24	16.05	16.14	15.97	16.09	19887
2015-02-25	16.22	16.27	16.09	16.24	34759
2015-02-26	16.27	16.27	16.17	16.18	31001
2015-02-27	16.21	16.24	16.18	16.24	20825
2015-03-02	16.23	16.24	16.15	16.20	24216
2015-03-03	16.17	16.22	16.14	16.22	32964
2015-03-04	16.21	16.30	16.21	16.30	67741
2015-03-05	16.27	16.38	16.27	16.38	10141
2015-03-06	16.27	16.31	16.15	16.22	35047
2015-03-09	16.21	16.21	16.10	16.18	21247
2015-03-10	16.17	16.25	16.13	16.07	21110
2015-03-11	16.11	16.13	16.04	16.08	14376
2015-03-12	16.07	16.13	16.07	16.07	9366
2015-03-13	16.10	16.10	16.02	16.06	10550
2015-03-16	16.04	16.04	15.94	15.97	28840
2015-03-17	15.94	15.97	15.79	15.82	25246
2015-03-18	15.87	16.04	15.86	15.97	19883
2015-03-19	16.00	16.01	15.92	15.96	15519
2015-03-20	15.96	16.12	15.96	16.10	26207
2015-03-23	16.15	16.16	16.04	16.13	16330
2015-03-24	16.10	16.16	16.09	16.16	10262
2015-03-25	16.15	16.15	16.05	16.11	28361
2015-03-26	16.09	16.09	16.00	16.08	10540
2015-03-27	16.14	16.35	16.14	16.30	65500
2015-03-30	16.28	16.31	16.18	16.25	42248
2015-03-31	16.22	16.25	16.19	16.24	30281
2015-04-01	16.25	16.26	16.17	16.17	42870
2015-04-02	16.16	16.20	16.09	16.09	20773
2015-04-06	16.12	16.19	16.06	16.08	40667
2015-04-07	16.08	16.20	16.08	16.19	8914
2015-04-08	16.20	16.33	16.20	16.30	38121
2015-04-09	16.29	16.32	16.24	16.28	20856
2015-04-10	16.28	16.33	16.13	16.13	24226
2015-04-13	16.11	16.17	16.01	16.16	67264
2015-04-14	16.18	16.25	16.17	16.25	14710
2015-04-15	16.29	16.31	16.19	16.27	36043
2015-04-16	16.30	16.33	16.26	16.31	25144
2015-04-17	16.31	16.34	16.28	16.28	20090
2015-04-20	16.29	16.36	16.28	16.29	16030
2015-04-21	16.34	16.34	16.28	16.32	20031
2015-04-22	16.29	16.34	16.23	16.24	31682
2015-04-23	16.27	16.37	16.25	16.26	28413
2015-04-24	16.34	16.35	16.19	16.21	33029
2015-04-27	16.22	16.26	16.12	16.13	34227
2015-04-28	16.17	16.27	16.15	16.24	23937
2015-04-29	16.19	16.26	16.14	16.17	8878
2015-04-30	16.14	16.26	16.14	16.26	13151
2015-05-01	16.28	16.30	16.15	16.23	32004
2015-05-04	16.23	16.24	16.16	16.17	19574
2015-05-05	16.22	16.22	16.07	16.10	9826
2015-05-06	16.10	16.10	15.84	15.88	42081
2015-05-07	15.87	15.88	15.75	15.83	39596
2015-05-08	15.89	15.99	15.87	15.99	18437
2015-05-11	15.99	16.23	15.92	16.01	38596
2015-05-12	15.96	15.96	15.70	15.72	113393
2015-05-13	15.73	15.74	15.61	15.64	34444
2015-05-14	15.69	15.73	15.65	15.68	20226
2015-05-15	15.68	15.81	15.68	15.79	65826
2015-05-18	15.80	15.80	15.60	15.61	39550
2015-05-19	15.59	15.65	15.56	15.65	25622
2015-05-20	15.65	15.65	15.50	15.50	21342
2015-05-21	15.55	15.58	15.44	15.47	56081
2015-05-22	15.42	15.46	15.39	15.41	51676
2015-05-26	15.41	15.46	15.39	15.45	20758
2015-05-27	15.44	15.50	15.44	15.49	26238
2015-05-28	15.50	15.50	15.40	15.41	37499
2015-05-29	15.42	15.47	15.40	15.40	8848
2015-06-01	15.40	15.45	15.40	15.41	31762
2015-06-02	15.40	15.44	15.34	15.41	48784
2015-06-03	15.40	15.40	15.23	15.23	91655
2015-06-04	15.25	15.28	15.16	15.19	72950
2015-06-05	15.14	15.16	14.95	14.95	68181
2015-06-08	15.02	15.03	14.79	14.79	71177
2015-06-09	14.69	14.73	14.55	14.63	95545
2015-06-10	14.53	14.69	14.53	14.67	60781
2015-06-11	14.60	14.70	14.60	14.70	25878
2015-06-12	14.67	14.82	14.67	14.74	50942
2015-06-15	14.75	14.77	14.70	14.76	68119
2015-06-16	14.75	14.79	14.75	14.79	17347
2015-06-17	14.81	14.86	14.70	14.86	56707
2015-06-18	14.80	14.85	14.80	14.85	59238
2015-06-19	14.86	14.93	14.86	14.93	45070
2015-06-22	14.93	14.94	14.87	14.89	38063
2015-06-23	14.89	14.98	14.88	14.97	44354
2015-06-24	14.98	14.99	14.87	14.93	37655
2015-06-25	14.87	15.06	14.84	14.98	131480
2015-06-26	14.97	14.98	14.91	14.91	38746
2015-06-29	14.94	14.98	14.87	14.87	36277
2015-06-30	14.91	14.91	14.78	14.85	79735
2015-07-01	14.85	14.85	14.82	14.83	30165
2015-07-02	14.85	14.88	14.80	14.80	32547
2015-07-06	14.83	14.92	14.83	14.91	32444
2015-07-07	14.96	15.14	14.96	15.09	42021
2015-07-08	15.13	15.22	15.08	15.22	18753
2015-07-09	15.23	15.24	15.11	15.21	33211
2015-07-10	15.17	15.18	15.08	15.13	29166
2015-07-13	15.05	15.05	14.96	15.01	23682
2015-07-14	15.05	15.05	14.98	14.99	28529
2015-07-15	15.00	15.09	14.96	15.07	29219
2015-07-16	15.08	15.12	15.07	15.09	26691
2015-07-17	15.09	15.10	15.08	15.08	12281
2015-07-20	15.10	15.13	15.00	15.00	22205
2015-07-21	15.03	15.04	14.99	15.01	12612
2015-07-22	15.05	15.05	14.93	14.94	25294
2015-07-23	14.97	14.99	14.92	14.96	39049
2015-07-24	15.00	15.06	14.92	14.92	41329
2015-07-27	14.92	14.96	14.86	14.86	34612
2015-07-28	14.86	14.97	14.86	14.92	18230
2015-07-29	14.95	15.07	14.94	15.02	19560
2015-07-30	15.05	15.05	15.00	15.04	10541
2015-07-31	15.06	15.07	15.00	15.05	34085
2015-08-03	15.09	15.09	15.07	15.07	21343
2015-08-04	15.12	15.12	15.04	15.04	27544
2015-08-05	15.02	15.05	14.98	15.02	28836
2015-08-06	15.00	15.18	15.00	15.18	21036
2015-08-07	15.28	15.32	15.24	15.30	49637
2015-08-10	15.31	15.32	15.06	15.06	43838
2015-08-11	15.09	15.22	15.08	15.21	10838
2015-08-12	15.15	15.18	15.11	15.11	10860
2015-08-13	15.12	15.12	15.08	15.11	8988
2015-08-14	15.07	15.14	15.03	15.11	26014
2015-08-17	15.16	15.21	15.11	15.13	41783
2015-08-18	15.11	15.15	15.02	15.13	53470
2015-08-19	15.08	15.14	15.04	15.13	11525
2015-08-20	15.11	15.20	15.10	15.18	23200
2015-08-21	15.13	15.22	15.13	15.22	16405
2015-08-24	15.11	15.13	15.07	15.12	20776
2015-08-25	15.08	15.13	15.08	15.11	25708
2015-08-26	15.12	15.12	14.95	15.00	43710
2015-08-27	14.96	15.05	14.96	15.05	26554
2015-08-28	15.02	15.12	14.98	14.99	26606
2015-08-31	15.00	15.05	14.99	15.01	21721
2015-09-01	15.08	15.11	15.05	15.11	30264
2015-09-02	15.11	15.21	15.11	15.19	10210
2015-09-03	15.24	15.30	15.21	15.29	15256
2015-09-04	15.34	15.41	15.29	15.41	13944
2015-09-08	15.36	15.50	15.36	15.48	27330
2015-09-09	15.51	15.51	15.41	15.46	18959
2015-09-10	15.41	15.43	15.29	15.29	23789
2015-09-11	15.24	15.43	15.24	15.36	46095
2015-09-14	15.36	15.41	15.18	15.18	23775
2015-09-15	15.14	15.23	15.14	15.20	20877
2015-09-16	15.20	15.20	15.10	15.17	21818
2015-09-17	15.23	15.34	15.18	15.24	34449
2015-09-18	15.27	15.47	15.27	15.34	26746
2015-09-21	15.32	15.32	15.27	15.30	9716
2015-09-22	15.28	15.50	15.25	15.49	53588
2015-09-23	15.43	15.52	15.43	15.49	23204
2015-09-24	15.46	15.51	15.44	15.44	15426
2015-09-25	15.46	15.49	15.33	15.34	20143
2015-09-28	15.30	15.31	15.24	15.26	36602
2015-09-29	15.25	15.44	15.25	15.44	58219
2015-09-30	15.37	15.51	15.35	15.38	53075
2015-10-01	15.38	15.47	15.38	15.47	36320
2015-10-02	15.47	15.57	15.45	15.57	34101
2015-10-05	15.60	15.74	15.47	15.51	36223
2015-10-06	15.47	15.68	15.47	15.67	21253
2015-10-07	15.68	16.12	15.59	16.00	67278
2015-10-08	16.00	16.00	15.78	15.85	47449
2015-10-09	15.84	15.90	15.82	15.83	41748
2015-10-12	15.97	16.12	15.82	16.12	42180
2015-10-13	16.00	16.00	15.84	15.94	22126
2015-10-14	16.05	16.05	15.79	15.85	65440
2015-10-15	15.78	15.81	15.67	15.74	21795
2015-10-16	15.75	15.77	15.74	15.75	8492
2015-10-19	15.79	15.84	15.72	15.81	5959
2015-10-20	15.90	15.91	15.76	15.89	21609
2015-10-21	15.85	16.00	15.78	15.80	35037
2015-10-22	15.83	15.94	15.75	15.78	29759
2015-10-23	15.85	15.90	15.85	15.85	6756
2015-10-26	15.84	15.89	15.79	15.80	21235
2015-10-27	15.87	15.90	15.79	15.80	20719
2015-10-28	15.84	16.02	15.84	16.00	38916
2015-10-29	15.98	16.00	15.87	15.94	28985
2015-10-30	15.93	16.07	15.93	16.07	17028
2015-11-02	16.09	16.23	16.03	16.10	38388
2015-11-03	16.05	16.16	16.03	16.06	52635
2015-11-04	16.07	16.30	16.03	16.21	27542
2015-11-05	16.17	16.21	15.98	16.00	18143
2015-11-06	15.87	16.00	15.80	15.80	36536
2015-11-09	15.75	15.78	15.63	15.69	38305
2015-11-10	15.56	15.82	15.54	15.82	38787
2015-11-11	15.88	15.91	15.76	15.91	19752
2015-11-12	15.77	15.84	15.65	15.65	27592
2015-11-13	15.64	15.83	15.62	15.70	29246
2015-11-16	15.69	15.84	15.69	15.76	24845
2015-11-17	15.70	15.74	15.67	15.67	15548
2015-11-18	15.72	15.75	15.66	15.72	10422
2015-11-19	15.72	15.82	15.72	15.77	8481
2015-11-20	15.75	15.88	15.75	15.88	38543
2015-11-23	15.86	15.93	15.86	15.93	8391
2015-11-24	15.86	15.94	15.86	15.89	5010
2015-11-25	15.87	15.94	15.87	15.90	9609
2015-11-27	15.87	16.07	15.87	15.98	11280
2015-11-30	15.99	15.99	15.93	15.93	31688
2015-12-01	16.01	16.04	15.92	15.95	24100
2015-12-02	15.91	15.99	15.91	15.95	23859
2015-12-03	15.88	15.92	15.85	15.86	19997
2015-12-04	15.82	16.04	15.82	16.00	31439
2015-12-07	15.97	16.04	15.97	15.97	12149
2015-12-08	15.96	16.16	15.96	16.16	40103
2015-12-09	16.11	16.16	16.07	16.08	13268
2015-12-10	16.02	16.08	16.00	16.02	15481
2015-12-11	16.08	16.08	15.80	15.80	43535
2015-12-14	15.79	15.79	15.61	15.65	46818
2015-12-15	15.60	15.70	15.60	15.68	10714
2015-12-16	15.64	15.83	15.64	15.80	22518
2015-12-17	15.77	15.98	15.77	15.98	42538
2015-12-18	15.95	16.12	15.95	16.07	15117
2015-12-21	16.05	16.19	16.05	16.18	56665
2015-12-22	16.12	16.17	16.11	16.12	25318
2015-12-23	16.13	16.14	16.11	16.13	6880
2015-12-24	16.10	16.20	16.10	16.16	22873
2015-12-28	16.12	16.33	16.12	16.23	53041
2015-12-29	16.38	16.44	16.17	16.36	115908
2015-12-30	16.33	16.43	16.29	16.43	41069
2015-12-31	16.49	16.50	16.38	16.41	50140
2016-01-04	16.30	16.47	16.30	16.46	32483
2016-01-05	16.46	16.58	16.46	16.50	43696
2016-01-06	16.52	16.69	16.52	16.60	36358
2016-01-07	16.63	16.67	16.55	16.59	37777
2016-01-08	16.59	16.61	16.55	16.55	33907
2016-01-11	16.55	16.55	16.45	16.48	20860
2016-01-12	16.52	16.57	16.46	16.39	21560
2016-01-13	16.43	16.43	16.36	16.36	34620
2016-01-14	16.43	16.43	16.32	16.37	25954
2016-01-15	16.23	16.46	16.23	16.44	32681
2016-01-19	16.49	16.50	16.35	16.35	18694
2016-01-20	16.35	16.41	16.23	16.28	134683
2016-01-21	16.27	16.35	16.26	16.35	39132
2016-01-22	16.37	16.49	16.35	16.45	20251
2016-01-25	16.38	16.45	16.29	16.33	33823
2016-01-26	16.41	16.42	16.28	16.42	18800
2016-01-27	16.45	16.48	16.42	16.44	31268
2016-01-28	16.44	16.48	16.44	16.46	9362
2016-01-29	16.50	16.65	16.50	16.65	28445
2016-02-01	16.70	16.70	16.53	16.57	47623
2016-02-02	16.58	16.77	16.58	16.70	66575
2016-02-03	16.61	16.78	16.61	16.69	33997
2016-02-04	16.72	16.76	16.71	16.71	21126
2016-02-05	16.77	16.82	16.66	16.66	40009
2016-02-08	16.67	16.82	16.67	16.67	36169
2016-02-09	16.73	16.77	16.70	16.72	11234
2016-02-10	16.72	16.90	16.72	16.85	49425
2016-02-11	16.76	16.83	16.68	16.69	43111
2016-02-12	16.80	16.80	16.63	16.69	25492
2016-02-16	16.69	16.69	16.57	16.63	37279
2016-02-17	16.58	16.67	16.58	16.61	26873
2016-02-18	16.66	16.72	16.63	16.69	20781
2016-02-19	16.66	16.71	16.62	16.66	22544
2016-02-22	16.61	16.70	16.61	16.64	17861
2016-02-23	16.65	16.78	16.65	16.78	23306
2016-02-24	16.78	16.82	16.75	16.81	11732
2016-02-25	16.83	16.85	16.82	16.84	23713
2016-02-26	16.78	16.82	16.75	16.75	26551
2016-02-29	16.76	16.89	16.76	16.88	27377
2016-03-01	16.90	16.97	16.83	16.86	53500
2016-03-02	16.81	16.92	16.80	16.83	38736
2016-03-03	16.83	16.90	16.83	16.88	19144
2016-03-04	16.85	17.00	16.84	16.84	58958
2016-03-07	16.94	16.95	16.84	16.89	30793
2016-03-08	16.83	16.94	16.80	16.82	45767
2016-03-09	16.83	16.93	16.80	16.80	13447
2016-03-10	16.82	16.87	16.80	16.72	17186
2016-03-11	16.76	16.77	16.68	16.68	8382
2016-03-14	16.70	16.79	16.70	16.78	3609
2016-03-15	16.75	16.83	16.73	16.74	13748
2016-03-16	16.73	16.79	16.73	16.79	20198
2016-03-17	16.84	16.97	16.75	16.95	31312
2016-03-18	16.90	16.92	16.86	16.86	15683
2016-03-21	16.86	16.89	16.86	16.89	16039
2016-03-22	16.88	16.90	16.86	16.86	42806
2016-03-23	16.89	17.00	16.88	17.00	30404
2016-03-24	16.99	17.06	16.92	16.98	21667
2016-03-28	16.95	16.98	16.92	16.97	16551
2016-03-29	16.94	17.01	16.94	17.00	31370
2016-03-30	17.00	17.04	16.99	17.04	19883
2016-03-31	16.99	17.09	16.99	17.04	16181
2016-04-01	16.99	17.07	16.99	17.05	20018
2016-04-04	17.07	17.10	17.05	17.09	19959
2016-04-05	17.10	17.18	17.09	17.18	25163
2016-04-06	17.11	17.24	17.11	17.22	29212
2016-04-07	17.11	17.44	17.11	17.42	43983
2016-04-08	17.42	17.49	17.22	17.27	26208
2016-04-11	17.26	17.35	17.20	17.35	30831
2016-04-12	17.34	17.60	17.32	17.59	68929
2016-04-13	17.56	17.66	17.38	17.55	50848
2016-04-14	17.46	17.55	17.46	17.50	14319
2016-04-15	17.54	17.68	17.48	17.68	21378
2016-04-18	17.60	17.79	17.60	17.67	55814
2016-04-19	17.63	17.73	17.54	17.69	86032
2016-04-20	17.67	17.75	17.55	17.64	23406
2016-04-21	17.62	17.65	17.54	17.56	15007
2016-04-22	17.54	17.65	17.52	17.52	16673
2016-04-25	17.52	17.54	17.35	17.45	28696
2016-04-26	17.40	17.49	17.36	17.36	17119
2016-04-27	17.25	17.35	17.23	17.32	30387
2016-04-28	17.26	17.36	17.24	17.35	26715
2016-04-29	17.32	17.38	17.32	17.38	19131
2016-05-02	17.35	17.41	17.31	17.41	44661
2016-05-03	17.40	17.43	17.32	17.39	41821
2016-05-04	17.35	17.40	17.24	17.35	45864
2016-05-05	17.35	17.40	17.26	17.40	39923
2016-05-06	17.40	17.43	17.34	17.40	33916
2016-05-09	17.42	17.42	17.33	17.35	38626
2016-05-10	17.36	17.39	17.32	17.33	31790
2016-05-11	17.32	17.39	17.31	17.37	41730
2016-05-12	17.31	17.40	17.22	17.36	22810
2016-05-13	17.34	17.43	17.34	17.39	29507
2016-05-16	17.38	17.39	17.34	17.37	11978
2016-05-17	17.33	17.38	17.26	17.27	26336
2016-05-18	17.27	17.32	17.21	17.21	41291
2016-05-19	17.18	17.20	16.86	16.90	78353
2016-05-20	16.86	17.09	16.86	17.07	21617
2016-05-23	17.11	17.21	17.07	17.17	19138
2016-05-24	17.19	17.23	17.12	17.20	22120
2016-05-25	17.11	17.23	17.11	17.15	53386
2016-05-26	17.19	17.32	17.16	17.25	63095
2016-05-27	17.24	17.26	17.10	17.20	53899
2016-05-31	17.05	17.12	17.00	17.01	43016
2016-06-01	17.11	17.24	17.03	17.19	25764
2016-06-02	17.26	17.30	17.13	17.28	31919
2016-06-03	17.35	17.42	17.30	17.39	48177
2016-06-06	17.41	17.42	17.33	17.37	27661
2016-06-07	17.39	17.45	17.39	17.44	15968
2016-06-08	17.40	17.57	17.31	17.54	56207
2016-06-09	17.55	17.58	17.46	17.55	25349
2016-06-10	17.54	17.77	17.54	17.55	43051
2016-06-13	17.62	17.74	17.60	17.62	21969
2016-06-14	17.74	18.28	17.58	18.07	237345
2016-06-15	18.02	18.42	17.88	18.21	137779
2016-06-16	18.16	18.27	18.12	18.15	61374
2016-06-17	18.15	18.26	18.08	18.21	33766
2016-06-20	18.12	18.41	18.12	18.34	72434
2016-06-21	18.64	18.64	18.30	18.37	92004
2016-06-22	18.19	18.38	18.16	18.22	86934
2016-06-23	18.35	18.35	17.97	18.01	45657
2016-06-24	17.93	18.20	17.91	18.07	31890
2016-06-27	18.10	18.12	18.01	18.02	25386
2016-06-28	18.07	18.16	18.01	18.02	32489
2016-06-29	18.13	18.29	18.07	18.20	32479
2016-06-30	18.22	18.30	18.17	18.20	25868
2016-07-01	18.37	18.39	18.23	18.39	40937
2016-07-05	18.39	18.41	18.22	18.30	43715
2016-07-06	18.25	18.43	18.25	18.33	16494
2016-07-07	18.50	18.50	18.38	18.44	23886
2016-07-08	18.36	18.59	18.32	18.52	51045
2016-07-11	18.52	18.52	18.28	18.28	50770
2016-07-12	18.32	18.35	18.08	18.00	31705
2016-07-13	18.02	18.23	17.62	17.65	110250
2016-07-14	17.67	17.68	17.07	17.19	159928
2016-07-15	17.24	17.45	17.19	17.43	55746
2016-07-18	17.51	17.71	17.51	17.59	50275
2016-07-19	17.70	17.75	17.51	17.67	20507
2016-07-20	17.73	17.78	17.71	17.72	38176
2016-07-21	17.77	17.90	17.72	17.78	43168
2016-07-22	17.73	17.79	17.72	17.72	8958
2016-07-25	17.73	17.82	17.73	17.73	18348
2016-07-26	17.74	17.93	17.74	17.93	28002
2016-07-27	17.97	17.99	17.89	17.90	29686
2016-07-28	17.87	18.00	17.87	17.96	20330
2016-07-29	18.01	18.11	18.00	18.07	16690
2016-08-01	18.09	18.13	18.03	18.10	23842
2016-08-02	18.25	18.25	17.90	18.01	23956
2016-08-03	17.99	18.15	17.98	18.09	18417
2016-08-04	18.17	18.17	17.99	18.01	19849
2016-08-05	18.09	18.09	17.91	17.91	29603
2016-08-08	18.04	18.10	17.97	18.07	19010
2016-08-09	18.06	18.10	17.97	17.99	12615
2016-08-10	17.95	18.17	17.93	17.91	25151
2016-08-11	18.05	18.05	17.93	17.93	21970
2016-08-12	18.03	18.08	17.91	17.96	25268
2016-08-15	18.10	18.10	17.90	17.91	10970
2016-08-16	18.04	18.04	17.80	17.80	10398
2016-08-17	17.89	17.89	17.61	17.61	50604
2016-08-18	17.70	17.70	17.40	17.57	24307
2016-08-19	17.60	17.60	17.47	17.48	20061
2016-08-22	17.50	17.57	17.49	17.51	28686
2016-08-23	17.58	17.58	17.48	17.55	32501
2016-08-24	17.49	17.58	17.39	17.43	33271
2016-08-25	17.39	17.43	17.32	17.41	30803
2016-08-26	17.37	17.38	17.27	17.38	39633
2016-08-29	17.42	17.46	17.35	17.39	12983
2016-08-30	17.41	17.45	17.31	17.34	21891
2016-08-31	17.35	17.38	17.24	17.33	42929
2016-09-01	17.37	17.38	17.30	17.33	21047
2016-09-02	17.35	17.35	17.30	17.30	9536
2016-09-06	17.32	17.47	17.32	17.44	21986
2016-09-07	17.47	17.47	17.33	17.33	39821
2016-09-08	17.31	17.39	17.29	17.29	25342
2016-09-09	17.25	17.34	16.90	17.05	93411
2016-09-12	16.97	17.13	16.96	17.05	81445
2016-09-13	17.07	17.08	16.91	16.91	15616
2016-09-14	16.99	17.09	16.91	17.08	33719
2016-09-15	17.03	17.09	17.00	17.08	8670
2016-09-16	17.02	17.04	16.88	16.89	37354
2016-09-19	17.03	17.05	16.93	16.93	16287
2016-09-20	17.00	17.00	16.89	16.91	25180
2016-09-21	16.96	17.00	16.84	17.00	45210
2016-09-22	17.11	17.23	17.08	17.13	48140
2016-09-23	17.19	17.19	16.99	17.02	36413
2016-09-26	17.07	17.13	17.00	17.00	27389
2016-09-27	17.02	17.12	17.00	17.02	23793
2016-09-28	17.21	17.27	17.13	17.26	39234
2016-09-29	17.29	17.29	17.04	17.10	39445
2016-09-30	17.03	17.14	17.03	17.14	17804
2016-10-03	17.16	17.16	17.07	17.07	14499
2016-10-04	17.07	17.09	16.90	16.91	44718
2016-10-05	17.01	17.01	16.84	16.89	24731
2016-10-06	16.81	16.89	16.79	16.85	25970
2016-10-07	16.91	16.91	16.76	16.77	14746
2016-10-10	16.77	16.95	16.77	16.87	24424
2016-10-11	16.87	16.87	16.76	16.73	41680
2016-10-12	16.73	16.73	16.50	16.53	51279
2016-10-13	16.54	16.54	16.28	16.39	64483
2016-10-14	16.38	16.38	16.07	16.11	102192
2016-10-17	16.11	16.14	15.85	15.85	142676
2016-10-18	15.94	16.08	15.86	15.96	48023
2016-10-19	16.06	16.77	16.03	16.29	49884
2016-10-20	16.34	16.49	16.34	16.40	7423
2016-10-21	16.50	16.56	16.48	16.56	23000
2016-10-24	16.57	16.63	16.53	16.54	16824
2016-10-25	16.62	16.67	16.58	16.67	16079
2016-10-26	16.73	16.73	16.47	16.47	28272
2016-10-27	16.37	16.45	16.22	16.26	27328
2016-10-28	16.35	16.35	16.17	16.18	18757
2016-10-31	16.26	16.26	16.13	16.14	24900
2016-11-01	16.18	16.18	16.06	16.12	28725
2016-11-02	16.13	16.31	16.13	16.18	33048
2016-11-03	16.12	16.42	16.12	16.23	9397
2016-11-04	16.24	16.46	16.22	16.22	17820
2016-11-07	16.26	16.33	16.25	16.28	20950
2016-11-08	16.25	16.34	16.25	16.31	5932
2016-11-09	16.26	16.26	16.00	16.03	40905
2016-11-10	16.02	16.04	15.77	15.82	60818
2016-11-11	15.75	15.75	15.60	15.63	53346
2016-11-14	15.60	15.60	15.00	15.02	189649
2016-11-15	15.08	15.47	15.08	15.47	56724
2016-11-16	15.44	15.57	15.24	15.26	62029
2016-11-17	15.29	15.31	15.10	15.11	60541
2016-11-18	15.10	15.14	15.00	15.00	97325
2016-11-21	15.00	15.20	15.00	15.20	69007
2016-11-22	15.20	15.27	15.13	15.16	43732
2016-11-23	15.02	15.14	15.02	15.10	26308
2016-11-25	15.05	15.12	15.03	15.11	50915
2016-11-28	15.08	15.18	15.02	15.06	68750
2016-11-29	15.05	15.21	15.04	15.21	49108
2016-11-30	15.16	15.16	15.00	15.13	78098
2016-12-01	15.12	15.12	14.74	14.88	134061
2016-12-02	14.80	14.93	14.80	14.93	43148
2016-12-05	14.87	15.09	14.87	15.00	42135
2016-12-06	14.96	15.22	14.96	15.22	39584
2016-12-07	15.18	15.51	15.18	15.37	119635
2016-12-08	15.34	15.34	15.17	15.19	42199
2016-12-09	15.10	15.22	14.90	15.00	101046
2016-12-12	14.90	15.00	14.90	14.93	108364
2016-12-13	14.94	15.18	14.94	15.14	114046
2016-12-14	15.18	15.26	15.13	15.24	117387
2016-12-15	15.18	15.18	15.06	15.07	44206
2016-12-16	15.02	15.14	14.99	15.11	43477
2016-12-19	15.09	15.20	15.09	15.15	44595
2016-12-20	15.07	15.16	15.00	15.07	62248
2016-12-21	15.14	15.18	15.08	15.08	64723
2016-12-22	15.09	15.13	15.06	15.09	75172
2016-12-23	15.09	15.19	15.05	15.15	57994
2016-12-27	15.17	15.22	15.02	15.11	148094
2016-12-28	15.06	15.21	15.05	15.17	90538
2016-12-29	15.16	15.26	15.12	15.19	77064
2016-12-30	15.20	15.25	15.16	15.24	50760
2017-01-03	15.34	15.34	15.26	15.34	102389
2017-01-04	15.31	15.39	15.31	15.36	95957
2017-01-05	15.40	15.49	15.39	15.46	86969
2017-01-06	15.53	15.54	15.40	15.51	180704
2017-01-09	15.65	15.79	15.64	15.67	43951
2017-01-10	15.80	15.91	15.65	15.68	39497
2017-01-11	15.80	15.80	15.57	15.61	32437
2017-01-12	15.69	15.70	15.60	15.63	39117
2017-01-13	15.69	15.69	15.60	15.67	48187
2017-01-17	15.77	15.79	15.66	15.78	30232
2017-01-18	15.73	15.82	15.71	15.78	40729
2017-01-19	15.87	15.87	15.65	15.79	93571
2017-01-20	15.80	15.80	15.58	15.71	93237
2017-01-23	15.71	15.74	15.69	15.71	22845
2017-01-24	15.61	15.68	15.58	15.68	40587
2017-01-25	15.77	15.77	15.69	15.72	63599
2017-01-26	15.71	15.80	15.67	15.77	15958
2017-01-27	15.83	15.92	15.77	15.92	21089
2017-01-30	15.85	16.04	15.85	16.01	28527
2017-01-31	16.04	16.20	16.04	16.20	28109
2017-02-01	16.15	16.23	16.09	16.19	37037
2017-02-02	16.13	16.28	16.13	16.24	42916
2017-02-03	16.30	16.39	16.25	16.35	42462
2017-02-06	16.35	16.39	16.24	16.24	36167
2017-02-07	16.24	16.32	16.24	16.25	23134
2017-02-08	16.28	16.38	16.25	16.36	30085
2017-02-09	16.28	16.38	16.28	16.36	22374
2017-02-10	16.35	16.35	16.25	16.25	34495
2017-02-13	16.28	16.28	16.17	16.18	16848
2017-02-14	16.17	16.25	16.04	16.04	33021
2017-02-15	16.01	16.03	15.88	15.89	50125
2017-02-16	15.87	15.91	15.81	15.82	20766
2017-02-17	15.82	15.89	15.81	15.83	18151
2017-02-21	15.80	15.93	15.80	15.87	31953
2017-02-22	15.86	15.99	15.86	15.93	18831
2017-02-23	15.94	16.32	15.94	16.10	41824
2017-02-24	16.37	16.37	16.16	16.33	24679
2017-02-27	16.27	16.32	16.16	16.16	22716
2017-02-28	16.16	16.25	16.16	16.25	22223
2017-03-01	16.19	16.20	16.11	16.17	32999
2017-03-02	16.04	16.04	15.92	15.92	34267
2017-03-03	15.92	15.96	15.64	15.70	60537
2017-03-06	15.62	15.67	15.55	15.55	38654
2017-03-07	15.54	15.57	15.50	15.51	16405
2017-03-08	15.50	15.50	15.38	15.40	39759
2017-03-09	15.34	15.38	14.91	15.10	135253
2017-03-10	15.10	15.13	15.04	15.08	75452
2017-03-13	15.04	15.07	14.86	15.01	52408
2017-03-14	14.97	15.05	14.97	15.00	24114
2017-03-15	15.01	15.17	14.99	15.14	38159
2017-03-16	15.11	15.11	14.97	15.05	32856
2017-03-17	15.04	15.16	14.99	15.11	65211
2017-03-20	15.07	15.20	15.07	15.18	45679
2017-03-21	15.19	15.22	15.14	15.20	42768
2017-03-22	15.22	15.27	15.12	15.20	84312
2017-03-23	15.23	15.23	15.15	15.19	36529
2017-03-24	15.15	15.31	15.11	15.23	53296
2017-03-27	15.27	15.32	15.23	15.29	39960
2017-03-28	15.34	15.34	15.19	15.19	50468
2017-03-29	15.22	15.34	15.20	15.32	52241
2017-03-30	15.31	15.34	15.27	15.32	25707
2017-03-31	15.27	15.32	15.26	15.26	23715
2017-04-03	15.29	15.35	15.25	15.26	61528
2017-04-04	15.33	15.33	15.18	15.20	42121
2017-04-05	15.20	15.22	15.14	15.22	25697
2017-04-06	15.21	15.29	15.21	15.29	54147
2017-04-07	15.30	15.36	15.24	15.31	71049
2017-04-10	15.31	15.47	15.31	15.39	70910
2017-04-11	15.40	15.49	15.39	15.44	30113
2017-04-12	15.46	15.52	15.46	15.52	45983
2017-04-13	15.53	15.55	15.50	15.55	14390
2017-04-17	15.58	15.58	15.51	15.53	27453
2017-04-18	15.50	15.61	15.50	15.61	15695
2017-04-19	15.61	15.62	15.54	15.62	18019
2017-04-20	15.62	15.62	15.58	15.60	15522
2017-04-21	15.60	15.66	15.57	15.57	27862
2017-04-24	15.57	15.57	15.49	15.53	26714
2017-04-25	15.48	15.48	15.40	15.40	51993
2017-04-26	15.33	15.44	15.31	15.36	57279
2017-04-27	15.37	15.43	15.37	15.37	21664
2017-04-28	15.37	15.46	15.37	15.45	23991
2017-05-01	15.44	15.49	15.42	15.49	31358
2017-05-02	15.52	15.52	15.44	15.50	25329
2017-05-03	15.52	15.65	15.51	15.64	42297
2017-05-04	15.62	15.63	15.57	15.59	25362
2017-05-05	15.60	15.66	15.55	15.63	31562
2017-05-08	15.62	15.65	15.51	15.64	34623
2017-05-09	15.63	15.63	15.44	15.50	64549
2017-05-10	15.54	15.61	15.49	15.54	36786
2017-05-11	15.46	15.68	15.46	15.65	49618
2017-05-12	15.65	15.85	15.65	15.82	53051
2017-05-15	15.82	15.93	15.82	15.92	11196
2017-05-16	15.95	16.15	15.92	16.15	63423
2017-05-17	16.13	16.18	16.00	16.00	39943
2017-05-18	16.04	16.04	15.86	15.88	39453
2017-05-19	15.90	15.90	15.69	15.71	38290
2017-05-22	15.75	15.86	15.75	15.82	21025
2017-05-23	15.82	15.87	15.81	15.82	26803
2017-05-24	15.87	15.94	15.84	15.94	24180
2017-05-25	15.97	15.98	15.83	15.87	23892
2017-05-26	15.87	15.94	15.87	15.90	18628
2017-05-30	15.96	15.96	15.86	15.86	11471
2017-05-31	15.87	16.05	15.87	16.05	31808
2017-06-01	16.09	16.12	16.04	16.12	23307
2017-06-02	16.14	16.14	15.99	16.07	22441
2017-06-05	16.06	16.06	15.97	15.97	16077
2017-06-06	16.00	16.08	16.00	16.08	12344
2017-06-07	16.08	16.08	16.02	16.03	10013
2017-06-08	16.03	16.09	15.99	16.08	21135
2017-06-09	16.10	16.10	16.00	16.01	20275
2017-06-12	16.10	16.10	16.02	16.01	19162
2017-06-13	16.06	16.06	15.96	15.98	6705
2017-06-14	16.03	16.16	15.96	15.96	41844
2017-06-15	15.94	15.94	15.85	15.87	33294
2017-06-16	15.86	16.00	15.86	15.98	33989
2017-06-19	15.98	15.99	15.92	15.92	21106
2017-06-20	15.98	16.05	15.95	15.96	24466
2017-06-21	16.05	16.05	15.98	16.03	19873
2017-06-22	16.00	16.05	15.91	15.92	22142
2017-06-23	15.87	15.97	15.87	15.95	14431
2017-06-26	16.01	16.01	15.89	15.90	7753
2017-06-27	15.89	15.92	15.71	15.75	41493
2017-06-28	15.72	15.86	15.72	15.78	23845
2017-06-29	15.71	15.77	15.70	15.73	31117
2017-06-30	15.72	15.73	15.61	15.69	40906
2017-07-03	16.01	16.01	15.73	15.80	13739
2017-07-05	15.80	15.83	15.73	15.83	19150
2017-07-06	15.82	15.82	15.68	15.75	38403
2017-07-07	15.73	15.78	15.71	15.77	12572
2017-07-10	15.70	16.00	15.70	15.85	60285
2017-07-11	15.81	15.90	15.71	15.80	33079
2017-07-12	15.82	15.85	15.82	15.82	4293
2017-07-13	15.77	15.89	15.77	15.86	11093
2017-07-14	15.91	15.95	15.90	15.94	5869
2017-07-17	15.94	15.94	15.88	15.89	3851
2017-07-18	15.85	15.89	15.84	15.84	23599
2017-07-19	15.84	15.92	15.84	15.88	9165
2017-07-20	15.88	15.89	15.82	15.84	6584
2017-07-21	15.92	15.92	15.86	15.88	8607
2017-07-24	15.92	15.92	15.82	15.82	17493
2017-07-25	15.79	15.85	15.78	15.80	23397
2017-07-26	15.75	15.85	15.75	15.85	14574
2017-07-27	15.87	15.87	15.79	15.86	9875
2017-07-28	15.83	15.95	15.83	15.93	25794
2017-07-31	15.88	16.02	15.88	16.01	22363
2017-08-01	16.05	16.09	16.02	16.09	30487
2017-08-02	16.08	16.09	16.00	16.07	13562
2017-08-03	16.07	16.10	16.00	16.01	51648
2017-08-04	16.13	16.13	15.92	15.92	30068
2017-08-07	16.01	16.01	15.89	15.94	18992
2017-08-08	15.95	15.95	15.81	15.81	30834
2017-08-09	15.82	15.90	15.72	15.73	37601
2017-08-10	15.68	15.79	15.55	15.65	44749
2017-08-11	15.58	15.76	15.52	15.76	20905
2017-08-14	15.82	15.82	15.68	15.75	8921
2017-08-15	15.73	15.73	15.61	15.65	28020
2017-08-16	15.66	15.69	15.57	15.64	27137
2017-08-17	15.66	15.73	15.63	15.64	15874
2017-08-18	15.64	15.73	15.61	15.73	19038
2017-08-21	15.73	15.83	15.71	15.82	29457
2017-08-22	15.82	15.82	15.73	15.78	36963
2017-08-23	15.80	15.80	15.75	15.76	14589
2017-08-24	15.76	15.78	15.74	15.75	20837
2017-08-25	15.72	15.76	15.71	15.75	12860
2017-08-28	15.77	15.78	15.69	15.72	22805
2017-08-29	15.73	15.81	15.73	15.78	28829
2017-08-30	15.75	15.79	15.75	15.75	5977
2017-08-31	15.75	15.80	15.75	15.80	14414
2017-09-01	15.83	15.83	15.80	15.82	8557
2017-09-05	15.84	15.86	15.81	15.81	33781
2017-09-06	15.82	15.90	15.81	15.90	20853
2017-09-07	15.88	15.91	15.78	15.80	46217
2017-09-08	15.78	15.84	15.78	15.78	13922
2017-09-11	15.84	15.84	15.77	15.77	11198
2017-09-12	15.79	15.82	15.76	15.76	21439
2017-09-13	15.76	15.85	15.76	15.73	24033
2017-09-14	15.73	15.77	15.70	15.77	16037
2017-09-15	15.67	15.76	15.67	15.71	28645
2017-09-18	15.71	15.79	15.70	15.79	35625
2017-09-19	15.76	15.77	15.71	15.74	11048
2017-09-20	15.70	15.76	15.67	15.69	17760
2017-09-21	15.64	15.73	15.64	15.64	18523
2017-09-22	15.69	15.69	15.63	15.68	9360
2017-09-25	15.65	15.74	15.65	15.66	18443
2017-09-26	15.69	15.70	15.62	15.64	10222
2017-09-27	15.59	15.62	15.55	15.55	23611
2017-09-28	15.56	15.56	15.45	15.45	38868
2017-09-29	15.47	15.49	15.45	15.48	10202
2017-10-02	15.50	15.54	15.45	15.50	28023
2017-10-03	15.45	15.54	15.45	15.53	17992
2017-10-04	15.47	15.66	15.47	15.58	31347
2017-10-05	15.50	15.58	15.50	15.55	32040
2017-10-06	15.49	15.52	15.49	15.50	25323
2017-10-09	15.51	15.54	15.50	15.50	206607
2017-10-10	15.51	15.54	15.44	15.49	28923
2017-10-11	15.47	15.54	15.47	15.51	13370
2017-10-12	15.52	15.58	15.52	15.50	11323
2017-10-13	15.55	15.55	15.48	15.50	11856
2017-10-16	15.44	15.51	15.44	15.48	6701
2017-10-17	15.52	15.52	15.48	15.48	13845
2017-10-18	15.51	15.51	15.39	15.47	33955
2017-10-19	15.46	15.49	15.42	15.44	12503
2017-10-20	15.40	15.41	15.33	15.33	32703
2017-10-23	15.33	15.40	15.32	15.39	26225
2017-10-24	15.35	15.39	15.30	15.33	21582
2017-10-25	15.30	15.34	15.23	15.23	26441
2017-10-26	15.23	15.25	15.16	15.20	36051
2017-10-27	15.27	15.27	15.10	15.11	34883
2017-10-30	15.26	15.26	15.16	15.22	22962
2017-10-31	15.26	15.27	15.18	15.21	31341
2017-11-01	15.20	15.36	15.20	15.21	44803
2017-11-02	15.23	15.33	15.21	15.33	27342
2017-11-03	15.30	15.33	15.27	15.33	14040
2017-11-06	15.33	15.48	15.33	15.47	54261
2017-11-07	15.45	15.55	15.42	15.55	21059
2017-11-08	15.60	15.60	15.53	15.58	14754
2017-11-09	15.60	15.60	15.49	15.49	21483
2017-11-10	15.49	15.60	15.49	15.60	12294
2017-11-13	15.60	15.65	15.56	15.58	28388
2017-11-14	15.52	15.65	15.52	15.65	66671
2017-11-15	15.58	15.78	15.58	15.64	53059
2017-11-16	15.64	15.64	15.56	15.56	15519
2017-11-17	15.55	15.63	15.50	15.50	27096
2017-11-20	15.50	15.53	15.45	15.47	15009
2017-11-21	15.46	15.56	15.46	15.53	13292
2017-11-22	15.65	15.65	15.48	15.50	32188
2017-11-24	15.47	15.54	15.47	15.53	1821
2017-11-27	15.48	15.52	15.45	15.47	17405
2017-11-28	15.40	15.48	15.40	15.42	22241
2017-11-29	15.42	15.45	15.37	15.43	13080
2017-11-30	15.52	15.52	15.44	15.50	7393
2017-12-01	15.65	15.65	15.50	15.54	10534
2017-12-04	15.65	15.65	15.43	15.45	60463
2017-12-05	15.46	15.67	15.46	15.66	30526
2017-12-06	15.66	15.77	15.64	15.66	17614
2017-12-07	15.60	15.63	15.58	15.60	69035
2017-12-08	15.60	15.62	15.56	15.57	29171
2017-12-11	15.50	15.60	15.50	15.54	17202
2017-12-12	15.55	15.56	15.45	15.45	32476
2017-12-13	15.53	15.54	15.44	15.48	26761
2017-12-14	15.43	15.59	15.43	15.48	59622
2017-12-15	15.43	15.51	15.40	15.41	43388
2017-12-18	15.47	15.51	15.36	15.36	31861
2017-12-19	15.33	15.36	15.19	15.25	38903
2017-12-20	15.20	15.34	15.16	15.32	49120
2017-12-21	15.31	15.36	15.15	15.24	51840
2017-12-22	15.21	15.38	15.20	15.34	26068
2017-12-26	15.25	15.38	15.25	15.37	44625
2017-12-27	15.38	15.45	15.36	15.39	52577
2017-12-28	15.54	15.54	15.31	15.34	46876
2017-12-29	15.47	15.62	15.36	15.45	47955
2018-01-02	15.56	15.56	15.43	15.45	29616
2018-01-03	15.53	15.53	15.46	15.50	28301
2018-01-04	15.44	15.56	15.44	15.52	39318
2018-01-05	15.73	15.73	15.53	15.64	30889
2018-01-08	15.75	15.75	15.64	15.68	22739
2018-01-09	15.62	15.75	15.62	15.75	16396
2018-01-10	15.88	15.90	15.64	15.83	40345
2018-01-11	15.77	15.85	15.77	15.74	35482
2018-01-12	15.70	15.70	15.41	15.44	56764
2018-01-16	15.50	15.50	15.37	15.42	29353
2018-01-17	15.42	15.44	15.33	15.40	21330
2018-01-18	15.30	15.41	15.29	15.29	41277
2018-01-19	15.25	15.42	15.25	15.41	27994
2018-01-22	15.42	15.42	15.36	15.39	30436
2018-01-23	15.42	15.48	15.37	15.48	17706
2018-01-24	15.54	15.54	15.40	15.40	46466
2018-01-25	15.40	15.41	15.29	15.29	34493
2018-01-26	15.35	15.35	15.16	15.22	44062
2018-01-29	15.14	15.15	14.98	15.04	75889
2018-01-30	15.15	15.15	14.92	15.00	65448
2018-01-31	14.93	15.02	14.92	14.99	73677
2018-02-01	15.25	15.25	14.94	14.95	45239
2018-02-02	14.94	14.94	14.87	14.90	31392
2018-02-05	14.80	14.95	14.55	14.64	99138
2018-02-06	14.54	14.74	14.54	14.71	41854
2018-02-07	14.74	14.92	14.74	14.88	48929
2018-02-08	14.87	14.94	14.85	14.92	32791
2018-02-09	14.94	14.94	14.79	14.80	21655
2018-02-12	14.80	14.89	14.75	14.75	58777
2018-02-13	14.74	14.94	14.74	14.82	40551
2018-02-14	14.97	14.97	14.77	14.77	15096
2018-02-15	14.77	14.91	14.77	14.84	25975
2018-02-16	14.85	14.89	14.85	14.86	21785
2018-02-20	14.83	14.91	14.83	14.83	31195
2018-02-21	14.84	14.86	14.81	14.81	26937
2018-02-22	14.81	14.90	14.78	14.78	26711
2018-02-23	14.76	14.93	14.76	14.93	20523
2018-02-26	14.93	14.94	14.88	14.92	11559
2018-02-27	14.90	14.96	14.86	14.91	16435
2018-02-28	14.90	14.98	14.87	14.98	17248
2018-03-01	15.00	15.04	14.95	15.04	27685
2018-03-02	14.92	15.11	14.79	15.11	83031
2018-03-05	15.25	15.27	15.12	15.20	28604
2018-03-06	15.18	15.49	15.18	15.48	34653
2018-03-07	15.45	15.45	15.33	15.35	25676
2018-03-08	15.50	15.50	15.37	15.37	7302
2018-03-09	15.27	15.35	15.12	15.14	70965
2018-03-12	15.20	15.20	15.15	15.15	8225
2018-03-13	15.14	15.21	15.14	15.08	17901
2018-03-14	15.07	15.17	15.02	15.12	46550
2018-03-15	15.07	15.16	15.07	15.11	23869
2018-03-16	15.15	15.15	15.02	15.07	31258
2018-03-19	15.09	15.09	14.97	15.00	18503
2018-03-20	15.00	15.00	14.89	14.91	33503
2018-03-21	14.86	14.88	14.53	14.63	65489
2018-03-22	14.68	14.68	14.50	14.57	31040
2018-03-23	14.53	14.53	14.45	14.46	13398
2018-03-26	14.52	14.52	14.30	14.37	45258
2018-03-27	14.28	14.39	14.28	14.35	90331
2018-03-28	14.39	14.40	14.31	14.34	83462
2018-03-29	14.38	14.41	14.34	14.35	60192
2018-04-02	14.41	14.43	14.31	14.35	33905
2018-04-03	14.38	14.39	14.28	14.35	42099
2018-04-04	14.30	14.39	14.30	14.35	105016
2018-04-05	14.32	14.39	14.32	14.39	5722
2018-04-06	14.43	14.49	14.40	14.40	50933
2018-04-09	14.52	14.52	14.35	14.40	23693
2018-04-10	14.36	14.39	14.31	14.35	30247
2018-04-11	14.35	14.43	14.34	14.41	38496
2018-04-12	14.37	14.40	14.31	14.30	53286
2018-04-13	14.28	14.28	14.25	14.28	28166
2018-04-16	14.19	14.25	14.15	14.19	79358
2018-04-17	14.13	14.19	14.09	14.15	62238
2018-04-18	14.10	14.11	14.06	14.10	30406
2018-04-19	14.06	14.10	14.04	14.10	34172
2018-04-20	14.04	14.09	14.04	14.08	6978
2018-04-23	14.04	14.07	14.01	14.03	23168
2018-04-24	14.06	14.07	14.01	14.03	26156
2018-04-25	14.02	14.03	13.95	13.96	39955
2018-04-26	13.91	14.00	13.91	14.00	39694
2018-04-27	14.03	14.07	14.00	14.06	16848
2018-04-30	14.04	14.07	13.97	14.05	70278
2018-05-01	14.07	14.09	13.97	14.05	64526
2018-05-02	14.03	14.09	14.03	14.09	15139
2018-05-03	14.10	14.11	14.05	14.07	35307
2018-05-04	14.10	14.16	14.07	14.07	41190
2018-05-07	14.12	14.15	14.05	14.06	21243
2018-05-08	14.06	14.06	13.99	14.05	34156
2018-05-09	14.06	14.07	14.02	14.02	17877
2018-05-10	14.04	14.06	14.01	14.06	34168
2018-05-11	14.14	14.14	14.00	14.02	65998
2018-05-14	14.02	14.05	13.97	14.04	49339
2018-05-15	13.95	14.02	13.92	13.93	58771
2018-05-16	13.93	14.03	13.92	13.98	46448
2018-05-17	13.98	13.98	13.92	13.92	19169
2018-05-18	13.91	13.95	13.91	13.93	19767
2018-05-21	13.93	13.96	13.91	13.93	64096
2018-05-22	13.95	13.95	13.84	13.91	81763
2018-05-23	13.92	13.96	13.90	13.96	41114
2018-05-24	13.96	13.99	13.94	13.96	47336
2018-05-25	13.98	14.00	13.95	13.97	63846
2018-05-29	14.02	14.09	13.99	14.09	44226
2018-05-30	14.09	14.09	14.01	14.05	25643
2018-05-31	14.06	14.09	14.06	14.09	27118
2018-06-01	14.09	14.10	14.07	14.10	23465
2018-06-04	14.10	14.13	14.08	14.13	39979
2018-06-05	14.10	14.17	14.10	14.15	20096
2018-06-06	14.15	14.17	14.12	14.13	44068
2018-06-07	14.15	14.15	14.12	14.15	14610
2018-06-08	14.14	14.17	14.10	14.11	14627
2018-06-11	14.11	14.13	14.10	14.13	41139
2018-06-12	14.12	14.20	14.06	14.11	18161
2018-06-13	14.12	14.13	14.07	14.06	28067
2018-06-14	14.09	14.09	14.00	14.03	26123
2018-06-15	14.01	14.01	13.98	14.00	49493
2018-06-18	13.97	14.00	13.90	13.99	64163
2018-06-19	14.09	14.09	14.02	14.06	51806
2018-06-20	14.07	14.09	13.99	13.99	11111
2018-06-21	14.01	14.04	13.97	14.02	12849
2018-06-22	14.03	14.03	14.00	14.01	5719
2018-06-25	14.02	14.04	13.98	13.99	24796
2018-06-26	13.96	14.03	13.96	14.00	42182
2018-06-27	14.00	14.02	13.98	14.01	33972
2018-06-28	14.01	14.09	13.97	14.03	80361
2018-06-29	14.02	14.10	14.01	14.01	38519
2018-07-02	14.05	14.17	14.05	14.11	94745
2018-07-03	14.18	14.20	14.12	14.18	28965
2018-07-05	14.19	14.25	14.05	14.09	59603
2018-07-06	14.10	14.11	14.08	14.11	24916
2018-07-09	14.13	14.17	14.10	14.16	34917
2018-07-10	14.17	14.17	14.08	14.09	36318
2018-07-11	14.13	14.15	14.08	14.12	48214
2018-07-12	14.22	14.22	14.07	14.08	65468
2018-07-13	14.10	14.10	14.02	14.03	45145
2018-07-16	14.03	14.08	13.99	14.00	37393
2018-07-17	14.00	14.06	14.00	14.06	59371
2018-07-18	14.05	14.09	14.03	14.07	40393
2018-07-19	14.09	14.11	14.07	14.09	19530
2018-07-20	14.11	14.13	14.08	14.13	30599
2018-07-23	14.14	14.14	14.08	14.08	68479
2018-07-24	14.12	14.12	14.06	14.12	13187
2018-07-25	14.07	14.08	14.05	14.05	12439
2018-07-26	14.07	14.10	14.05	14.07	7540
2018-07-27	14.07	14.09	14.04	14.05	24284
2018-07-30	14.05	14.05	13.97	13.98	39298
2018-07-31	14.03	14.03	13.96	14.01	19450
2018-08-01	14.02	14.04	13.96	14.00	35400
2018-08-02	14.05	14.05	13.99	14.02	65077
2018-08-03	14.04	14.07	14.01	14.06	16517
2018-08-06	14.11	14.11	13.99	13.99	29877
2018-08-07	14.01	14.03	13.95	13.99	42969
2018-08-08	13.99	13.99	13.90	13.94	36607
2018-08-09	13.98	13.99	13.95	13.97	40297
2018-08-10	13.99	14.01	13.97	14.01	23881
2018-08-13	14.01	14.02	13.95	13.89	50531
2018-08-14	13.94	13.95	13.90	13.90	36079
2018-08-15	13.97	13.97	13.90	13.93	62545
2018-08-16	13.92	13.95	13.88	13.88	34469
2018-08-17	13.93	13.98	13.91	13.98	35218
2018-08-20	13.96	13.99	13.93	13.93	27211
2018-08-21	13.93	13.94	13.87	13.94	50849
2018-08-22	13.95	13.97	13.93	13.94	42690
2018-08-23	13.97	13.97	13.91	13.94	14949
2018-08-24	13.92	13.95	13.90	13.90	40390
2018-08-27	13.96	13.96	13.91	13.94	19463
2018-08-28	13.95	13.95	13.85	13.86	60174
2018-08-29	13.91	13.92	13.80	13.82	121996
2018-08-30	13.85	13.85	13.78	13.82	44155
2018-08-31	13.83	13.89	13.83	13.83	25193
2018-09-04	13.86	13.87	13.82	13.82	35986
2018-09-05	13.86	13.88	13.80	13.84	46668
2018-09-06	13.86	13.88	13.82	13.88	29333
2018-09-07	13.88	13.89	13.84	13.89	57418
2018-09-10	13.86	13.89	13.84	13.85	35091
2018-09-11	13.83	13.88	13.83	13.85	51227
2018-09-12	13.88	13.88	13.85	13.79	25986
2018-09-13	13.78	13.85	13.78	13.78	59663
2018-09-14	13.78	13.80	13.68	13.68	62519
2018-09-17	13.69	13.71	13.59	13.59	43971
2018-09-18	13.57	13.62	13.50	13.52	46812
2018-09-19	13.58	13.58	13.50	13.50	38331
2018-09-20	13.52	13.53	13.41	13.41	103752
2018-09-21	13.42	13.45	13.34	13.35	61853
2018-09-24	13.31	13.38	13.30	13.33	75015
2018-09-25	13.29	13.34	13.28	13.28	46283
2018-09-26	13.26	13.34	13.26	13.30	92606
2018-09-27	13.30	13.35	13.26	13.32	62582
2018-09-28	13.37	13.38	13.25	13.31	102973
2018-10-01	13.34	13.34	13.20	13.24	76241
2018-10-02	13.26	13.35	13.24	13.33	79427
2018-10-03	13.36	13.37	13.27	13.27	102532
2018-10-04	13.25	13.29	13.10	13.10	59759
2018-10-05	13.06	13.17	13.00	13.05	36469
2018-10-08	13.10	13.14	13.04	13.07	54805
2018-10-09	13.14	13.15	13.08	13.13	58493
2018-10-10	13.11	13.11	13.00	13.05	50169
2018-10-11	13.05	13.08	12.96	12.97	62419
2018-10-12	13.01	13.01	12.90	12.97	71231
2018-10-15	12.93	12.97	12.84	12.85	85649
2018-10-16	12.89	12.97	12.86	12.97	53785
2018-10-17	12.97	12.97	12.88	12.93	61164
2018-10-18	12.93	13.08	12.92	13.05	50678
2018-10-19	13.05	13.05	12.94	12.96	27235
2018-10-22	12.94	13.02	12.91	12.91	66180
2018-10-23	12.91	13.00	12.87	12.87	66048
2018-10-24	12.90	13.01	12.90	13.00	80450
2018-10-25	13.05	13.05	12.92	13.00	92019
2018-10-26	13.05	13.05	12.97	12.98	38675
2018-10-29	12.97	12.99	12.88	12.91	37024
2018-10-30	12.86	12.88	12.84	12.88	54649
2018-10-31	12.81	12.84	12.76	12.80	94068
2018-11-01	12.75	12.86	12.75	12.86	108294
2018-11-02	12.85	12.90	12.79	12.79	53582
2018-11-05	12.79	12.94	12.79	12.83	78308
2018-11-06	12.84	12.93	12.79	12.86	65972
2018-11-07	12.85	13.00	12.84	12.96	51476
2018-11-08	12.92	13.08	12.89	13.08	108212
2018-11-09	13.08	13.17	13.04	13.13	102455
2018-11-12	13.11	13.18	13.11	13.15	142780
2018-11-13	13.14	13.26	13.13	13.16	80759
2018-11-14	13.21	13.26	13.15	13.19	105007
2018-11-15	13.18	13.22	13.14	13.16	81473
2018-11-16	13.17	13.22	13.09	13.14	87883
2018-11-19	13.15	13.21	13.14	13.15	83362
2018-11-20	13.18	13.21	13.12	13.15	54508
2018-11-21	13.17	13.21	13.11	13.15	64298
2018-11-23	13.16	13.18	13.13	13.13	16559
2018-11-26	13.20	13.23	13.12	13.23	62624
2018-11-27	13.19	13.21	13.14	13.15	39384
2018-11-28	13.16	13.24	13.09	13.22	87982
2018-11-29	13.25	13.58	13.23	13.36	168116
2018-11-30	13.36	13.49	13.32	13.45	108331
2018-12-03	13.49	13.62	13.36	13.48	129946
2018-12-04	13.50	13.61	13.47	13.60	162792
2018-12-06	13.53	13.62	13.51	13.61	151096
2018-12-07	13.60	13.77	13.60	13.68	74193
2018-12-10	13.71	14.05	13.71	13.86	58236
2018-12-11	13.84	13.85	13.61	13.50	131232
2018-12-12	13.52	13.54	13.50	13.51	94194
2018-12-13	13.50	13.51	13.27	13.32	79943
2018-12-14	13.32	13.33	13.18	13.21	73618
2018-12-17	13.23	13.23	13.10	13.12	108503
2018-12-18	13.16	13.19	12.97	13.11	179888
2018-12-19	13.11	13.20	13.02	13.06	126677
2018-12-20	13.06	13.15	13.00	13.06	131396
2018-12-21	13.09	13.19	13.05	13.16	152710
2018-12-24	13.14	13.23	13.14	13.15	84912
2018-12-26	13.13	13.31	13.05	13.09	135250
2018-12-27	13.24	13.36	13.01	13.02	231587
2018-12-28	13.03	13.24	13.01	13.13	152029
2018-12-31	13.24	13.25	13.06	13.06	107971
2019-01-02	13.11	13.58	13.11	13.58	97533
2019-01-03	13.58	14.15	13.58	14.05	68055
2019-01-04	14.01	14.05	13.75	13.98	56455
2019-01-07	14.15	14.15	13.97	13.97	47237
2019-01-08	14.01	14.10	13.99	14.00	64858
2019-01-09	14.00	14.03	13.93	14.00	29892
2019-01-10	14.01	14.03	13.97	14.03	55544
2019-01-11	14.03	14.11	13.90	14.00	65842
2019-01-14	13.99	14.40	13.96	14.24	62198
2019-01-15	14.16	14.21	14.01	14.17	34335
2019-01-16	14.13	14.23	14.04	14.23	52566
2019-01-17	14.22	14.27	14.17	14.25	37231
2019-01-18	14.26	14.26	14.12	14.19	28075
2019-01-22	14.30	14.30	14.21	14.27	46038
2019-01-23	14.24	14.37	14.24	14.32	47794
2019-01-24	14.40	14.40	14.27	14.34	60655
2019-01-25	14.37	14.52	14.25	14.41	78503
2019-01-28	14.40	14.43	14.35	14.38	66651
2019-01-29	14.37	14.38	14.26	14.26	34290
2019-01-30	14.25	14.28	14.15	14.15	44657
2019-01-31	14.20	14.38	14.20	14.38	18899
2019-02-01	14.38	14.49	14.34	14.49	16125
2019-02-04	14.47	14.56	14.46	14.53	19183
2019-02-05	14.64	14.95	14.51	14.83	34194
2019-02-06	14.86	14.86	14.70	14.75	41082
2019-02-07	14.74	14.78	14.51	14.51	31483
2019-02-08	14.51	14.69	14.43	14.46	46387
2019-02-11	14.45	14.54	14.44	14.48	24049
2019-02-12	14.56	14.56	14.49	14.50	19370
2019-02-13	14.45	14.65	14.45	14.52	40584
2019-02-14	14.59	14.77	14.57	14.77	10791
2019-02-15	14.72	14.79	14.65	14.66	14760
2019-02-19	14.71	14.77	14.64	14.72	14313
2019-02-20	14.77	14.92	14.72	14.84	15146
2019-02-21	14.78	14.90	14.76	14.78	23338
2019-02-22	14.80	14.88	14.75	14.75	34148
2019-02-25	14.83	14.83	14.70	14.70	27791
2019-02-26	14.71	14.78	14.66	14.66	41378
2019-02-27	14.73	14.78	14.65	14.78	41807
2019-02-28	14.72	14.81	14.69	14.79	11935
2019-03-01	14.93	14.94	14.74	14.82	41938
2019-03-04	14.76	14.94	14.76	14.83	37656
2019-03-05	14.78	14.88	14.71	14.81	29895
2019-03-06	14.89	14.89	14.77	14.81	5357
2019-03-07	14.81	14.89	14.81	14.87	10842
2019-03-08	14.89	14.89	14.73	14.80	40209
2019-03-11	14.75	14.80	14.75	14.76	10888
2019-03-12	14.76	14.81	14.76	14.79	48829
2019-03-13	14.82	14.82	14.76	14.70	27694
2019-03-14	14.79	14.79	14.65	14.66	32906
2019-03-15	14.75	14.75	14.64	14.64	18817
2019-03-18	14.69	14.69	14.55	14.63	22721
2019-03-19	14.67	14.67	14.60	14.65	18334
2019-03-20	14.68	14.68	14.62	14.68	14810
2019-03-21	14.69	14.72	14.68	14.68	9352
2019-03-22	14.73	14.73	14.66	14.73	15945
2019-03-25	14.73	14.73	14.66	14.70	10571
2019-03-26	14.70	14.75	14.65	14.73	28539
2019-03-27	14.70	14.79	14.66	14.76	23827
2019-03-28	14.79	14.79	14.70	14.73	20503
2019-03-29	14.77	14.77	14.65	14.65	31159
2019-04-01	14.71	14.72	14.60	14.61	50391
2019-04-02	14.67	14.67	14.58	14.60	27973
2019-04-03	14.64	14.67	14.60	14.63	16094
2019-04-04	14.59	14.67	14.54	14.58	34288
2019-04-05	14.58	14.58	14.49	14.50	31891
2019-04-08	14.58	14.58	14.53	14.56	10292
2019-04-09	14.53	14.58	14.53	14.56	6888
2019-04-10	14.60	14.60	14.54	14.55	23615
2019-04-11	14.54	14.64	14.52	14.58	43490
2019-04-12	14.56	14.56	14.46	14.47	28093
2019-04-15	14.47	14.47	14.43	14.45	14429
2019-04-16	14.42	14.45	14.36	14.36	43841
2019-04-17	14.43	14.43	14.18	14.29	32285
2019-04-18	14.29	14.30	14.29	14.29	10196
2019-04-22	14.35	14.35	14.17	14.17	33961
2019-04-23	14.13	14.18	14.13	14.15	25232
2019-04-24	14.17	14.23	14.15	14.20	35409
2019-04-25	14.23	14.23	14.13	14.16	23527
2019-04-26	14.18	14.24	14.16	14.16	20883
2019-04-29	14.17	14.28	14.17	14.28	45597
2019-04-30	14.25	14.29	14.21	14.29	32395
2019-05-01	14.31	14.33	14.27	14.33	34167
2019-05-02	14.35	14.35	14.27	14.28	17750
2019-05-03	14.33	14.37	14.28	14.34	33174
2019-05-06	14.39	14.40	14.34	14.40	50365
2019-05-07	14.38	14.44	14.37	14.41	21631
2019-05-08	14.39	14.44	14.35	14.41	22514
2019-05-09	14.46	14.46	14.39	14.41	25964
2019-05-10	14.43	14.45	14.39	14.41	6455
2019-05-13	14.42	14.48	14.39	14.39	23067
2019-05-14	14.45	14.45	14.34	14.36	14807
2019-05-15	14.39	14.47	14.39	14.39	11020
2019-05-16	14.43	14.46	14.39	14.42	12884
2019-05-17	14.44	14.47	14.40	14.47	14365
2019-05-20	14.44	14.47	14.37	14.38	32482
2019-05-21	14.38	14.41	14.33	14.34	52689
2019-05-22	14.34	14.44	14.33	14.44	36419
2019-05-23	14.47	14.47	14.36	14.41	20746
2019-05-24	14.43	14.44	14.40	14.43	11044
2019-05-28	14.46	14.46	14.39	14.44	17916
2019-05-29	14.45	14.46	14.42	14.44	13291
2019-05-30	14.42	14.46	14.42	14.44	17966
2019-05-31	14.43	14.49	14.43	14.49	20791
2019-06-03	14.51	14.58	14.49	14.55	38333
2019-06-04	14.58	14.58	14.52	14.57	6827
2019-06-05	14.61	14.63	14.57	14.57	12160
2019-06-06	14.59	14.63	14.57	14.60	15245
2019-06-07	14.61	14.66	14.61	14.64	15017
2019-06-10	14.65	14.70	14.65	14.67	33081
2019-06-11	14.65	14.69	14.65	14.66	34912
2019-06-12	14.69	14.69	14.59	14.55	8285
2019-06-13	14.64	14.69	14.63	14.69	15633
2019-06-14	14.69	14.69	14.65	14.65	7602
2019-06-17	14.69	14.70	14.61	14.69	10831
2019-06-18	14.70	14.72	14.69	14.72	24689
2019-06-19	14.75	14.80	14.67	14.76	23198
2019-06-20	14.73	14.84	14.73	14.83	25859
2019-06-21	14.84	14.89	14.80	14.86	10688
2019-06-24	14.89	14.90	14.87	14.90	29312
2019-06-25	14.90	14.94	14.76	14.87	41405
2019-06-26	14.88	14.94	14.86	14.94	13276
2019-06-27	14.95	15.00	14.91	14.95	44775
2019-06-28	14.92	15.16	14.80	15.16	72613
2019-07-01	15.16	15.16	15.00	15.10	27081
2019-07-02	15.10	15.10	14.90	14.90	29556
2019-07-03	14.94	14.95	14.91	14.91	11844
2019-07-05	14.90	14.91	14.87	14.88	5693
2019-07-08	14.88	14.88	14.82	14.86	29412
2019-07-09	14.88	14.90	14.84	14.87	9527
2019-07-10	14.95	15.01	14.88	15.01	65413
2019-07-11	15.01	15.01	14.93	14.95	16418
2019-07-12	14.99	15.01	14.92	15.01	10651
2019-07-15	14.99	15.06	14.92	14.95	12207
2019-07-16	14.96	14.98	14.96	14.98	7966
2019-07-17	14.94	15.03	14.94	15.03	8555
2019-07-18	15.03	15.09	14.96	15.09	22930
2019-07-19	15.09	15.19	15.02	15.08	38220
2019-07-22	15.11	15.15	15.08	15.08	19147
2019-07-23	15.15	15.15	15.02	15.09	14064
2019-07-24	15.09	15.15	15.08	15.11	24520
2019-07-25	15.09	15.15	15.08	15.12	13296
2019-07-26	15.14	15.18	15.11	15.18	13388
2019-07-29	15.18	15.24	15.17	15.24	11143
2019-07-30	15.24	15.33	15.22	15.28	25935
2019-07-31	15.23	15.31	15.22	15.29	21957
2019-08-01	15.32	15.50	15.30	15.50	21920
2019-08-02	15.47	15.52	15.36	15.49	31185
2019-08-05	15.49	15.58	15.49	15.55	35037
2019-08-06	15.50	15.52	15.50	15.51	3354
2019-08-07	15.52	15.68	15.49	15.62	49477
2019-08-08	15.53	15.69	15.49	15.49	24942
2019-08-09	15.49	15.72	15.49	15.64	16215
2019-08-12	15.67	15.68	15.57	15.62	10249
2019-08-13	15.50	15.62	15.36	15.31	42320
2019-08-14	15.35	15.39	15.24	15.26	24193
2019-08-15	15.24	15.29	15.24	15.26	10850
2019-08-16	15.22	15.25	15.08	15.21	14850
2019-08-19	15.10	15.27	15.03	15.26	38380
2019-08-20	15.30	15.38	15.26	15.27	21714
2019-08-21	15.25	15.33	15.21	15.21	23745
2019-08-22	15.21	15.35	15.15	15.31	51134
2019-08-23	15.32	15.33	15.23	15.28	10380
2019-08-26	15.25	15.25	15.18	15.21	23514
2019-08-27	15.18	15.26	15.18	15.25	6956
2019-08-28	15.24	15.30	15.21	15.22	25540
2019-08-29	15.20	15.27	15.12	15.16	23906
2019-08-30	15.12	15.22	15.12	15.18	10527
2019-09-03	15.18	15.19	15.06	15.06	68909
2019-09-04	15.05	15.08	15.00	15.03	52621
2019-09-05	15.07	15.07	14.81	14.92	77418
2019-09-06	14.85	14.93	14.85	14.93	11126
2019-09-09	14.89	14.95	14.78	14.89	32525
2019-09-10	14.81	14.86	14.79	14.85	37166
2019-09-11	14.81	14.86	14.81	14.84	24837
2019-09-12	14.84	14.88	14.65	14.62	50704
2019-09-13	14.60	14.63	14.34	14.35	93776
2019-09-16	14.39	14.43	14.25	14.37	42830
2019-09-17	14.39	14.52	14.39	14.51	25683
2019-09-18	14.52	14.67	14.52	14.62	36758
2019-09-19	14.70	14.74	14.67	14.69	20643
2019-09-20	14.65	14.68	14.63	14.66	30518
2019-09-23	14.68	14.74	14.65	14.65	33195
2019-09-24	14.69	14.69	14.64	14.67	26384
2019-09-25	14.64	14.66	14.62	14.63	5001
2019-09-26	14.63	14.66	14.61	14.63	22571
2019-09-27	14.64	14.75	14.61	14.75	27782
2019-09-30	14.69	14.74	14.69	14.72	30986
2019-10-01	14.72	14.85	14.66	14.83	26644
2019-10-02	14.83	14.91	14.83	14.85	33199
2019-10-03	14.86	14.91	14.85	14.89	22669
2019-10-04	14.91	14.95	14.83	14.86	46811
2019-10-07	14.85	14.92	14.80	14.82	33752
2019-10-08	14.83	14.86	14.82	14.85	18755
2019-10-09	14.88	14.89	14.80	14.83	30038
2019-10-10	14.81	14.81	14.74	14.71	16873
2019-10-11	14.71	14.71	14.62	14.62	24994
2019-10-14	14.63	14.63	14.62	14.62	10612
2019-10-15	14.61	14.64	14.50	14.54	59362
2019-10-16	14.57	14.58	14.52	14.54	12594
2019-10-17	14.51	14.57	14.51	14.51	10934
2019-10-18	14.50	14.52	14.41	14.43	54242
2019-10-21	14.46	14.46	14.33	14.38	26067
2019-10-22	14.40	14.47	14.40	14.45	34821
2019-10-23	14.48	14.51	14.45	14.46	19199
2019-10-24	14.48	14.48	14.45	14.45	18616
2019-10-25	14.46	14.46	14.37	14.38	21570
2019-10-28	14.33	14.35	14.25	14.27	36259
2019-10-29	14.25	14.31	14.22	14.26	34099
2019-10-30	14.26	14.40	14.25	14.40	62167
2019-10-31	14.43	14.49	14.38	14.45	55042
2019-11-01	14.45	14.48	14.37	14.43	32729
2019-11-04	14.43	14.45	14.32	14.37	28681
2019-11-05	14.35	14.43	14.34	14.43	44847
2019-11-06	14.43	14.57	14.43	14.55	46985
2019-11-07	14.55	14.56	14.42	14.55	64126
2019-11-08	14.50	14.62	14.48	14.57	30329
2019-11-11	14.59	14.67	14.55	14.55	47705
2019-11-12	14.53	14.69	14.53	14.65	47538
2019-11-13	14.61	14.69	14.59	14.60	21078
2019-11-14	14.65	14.65	14.52	14.57	35832
2019-11-15	14.57	14.61	14.41	14.51	25540
2019-11-18	14.54	14.54	14.45	14.48	19390
2019-11-19	14.51	14.55	14.48	14.51	26309
2019-11-20	14.55	14.56	14.54	14.55	14644
2019-11-21	14.56	14.56	14.48	14.50	28930
2019-11-22	14.50	14.55	14.48	14.48	28040
2019-11-25	14.51	14.55	14.48	14.48	15286
2019-11-26	14.48	14.57	14.48	14.54	14310
2019-11-27	14.54	14.60	14.51	14.57	37096
2019-11-29	14.57	14.62	14.57	14.61	7964
2019-12-02	14.59	14.62	14.57	14.62	19372
2019-12-03	14.59	14.72	14.59	14.70	23759
2019-12-04	14.72	14.72	14.65	14.71	20915
2019-12-05	14.71	14.74	14.70	14.74	15909
2019-12-06	14.72	15.06	14.72	14.97	74620
2019-12-09	14.91	15.24	14.89	14.89	70449
2019-12-10	14.86	14.89	14.82	14.86	20343
2019-12-11	14.89	14.90	14.78	14.89	25331
2019-12-12	14.90	14.90	14.79	14.82	35787
2019-12-13	14.84	14.86	14.71	14.77	28740
2019-12-16	14.81	14.85	14.76	14.77	17005
2019-12-17	14.72	14.86	14.70	14.78	57766
2019-12-18	14.79	14.81	14.71	14.79	17665
2019-12-19	14.84	14.93	14.80	14.86	36234
2019-12-20	14.89	14.90	14.80	14.80	22177
2019-12-23	14.87	14.87	14.73	14.87	40234
2019-12-24	14.87	14.95	14.80	14.91	15265
2019-12-26	14.97	14.97	14.84	14.91	22971
2019-12-27	14.96	14.96	14.75	14.78	78997
2019-12-30	14.85	14.88	14.72	14.72	33480
2019-12-31	14.83	14.83	14.73	14.78	141643
2020-01-02	14.84	14.99	14.79	14.86	57894
2020-01-03	14.92	14.94	14.86	14.88	30613
2020-01-06	14.85	14.96	14.85	14.96	54825
2020-01-07	14.96	15.00	14.92	15.00	22146
2020-01-08	15.00	15.00	14.95	15.00	24288
2020-01-09	15.00	15.00	14.97	15.00	42603
2020-01-10	15.01	15.25	14.99	15.20	51055
2020-01-13	15.17	15.34	15.17	15.26	28355
2020-01-14	15.20	15.32	15.19	15.24	63184
2020-01-15	15.22	15.30	15.08	15.21	46596
2020-01-16	15.19	15.21	15.15	15.20	15120
2020-01-17	15.13	15.20	15.11	15.16	25391
2020-01-21	15.16	15.16	15.08	15.08	50202
2020-01-22	15.08	15.14	15.04	15.10	21137
2020-01-23	15.08	15.12	15.08	15.10	26137
2020-01-24	15.13	15.17	15.12	15.16	15238
2020-01-27	15.16	15.19	15.12	15.18	21777
2020-01-28	15.19	15.23	15.17	15.19	31007
2020-01-29	15.28	15.28	15.20	15.28	23560
2020-01-30	15.29	15.29	15.22	15.26	23534
2020-01-31	15.29	15.29	15.25	15.28	34459
2020-02-03	15.30	15.30	15.15	15.19	48119
2020-02-04	15.22	15.22	15.17	15.17	16716
2020-02-05	15.18	15.25	15.16	15.17	29397
2020-02-06	15.23	15.29	15.19	15.22	17284
2020-02-07	15.27	15.28	15.21	15.25	13551
2020-02-10	15.28	15.30	15.26	15.30	26177
2020-02-11	15.30	15.30	15.20	15.26	14368
2020-02-12	15.30	15.30	15.09	15.20	89328
2020-02-13	15.20	15.26	15.15	15.19	17800
2020-02-14	15.26	15.29	15.20	15.29	12819
2020-02-18	15.29	15.31	15.23	15.29	37018
2020-02-19	15.34	15.40	15.33	15.40	34985
2020-02-20	15.40	15.40	15.35	15.35	16070
2020-02-21	15.39	15.40	15.38	15.39	12718
2020-02-24	15.39	15.44	15.39	15.41	34231
2020-02-25	15.41	15.49	15.38	15.41	33428
2020-02-26	15.46	15.46	15.31	15.31	15464
2020-02-27	15.31	15.47	15.19	15.23	39651
2020-02-28	15.00	15.00	14.78	14.82	56844
2020-03-02	14.83	15.10	14.81	14.97	74027
2020-03-03	15.00	15.25	15.00	15.23	41678
2020-03-04	15.26	15.33	15.21	15.23	31617
2020-03-05	15.26	15.29	15.20	15.21	17929
2020-03-06	15.20	15.28	15.17	15.25	29821
2020-03-09	15.23	15.25	14.80	14.88	78594
2020-03-10	15.09	15.11	14.62	14.86	182786
2020-03-11	14.86	14.90	14.10	14.22	164244
2020-03-12	12.08	12.74	11.98	12.56	169856
2020-03-13	12.89	13.44	12.74	13.22	104775
2020-03-16	12.50	13.19	12.28	12.62	95929
2020-03-17	12.86	12.86	11.99	12.20	175196
2020-03-18	11.51	11.86	10.01	10.37	168071
2020-03-19	10.29	11.56	9.63	11.41	228541
2020-03-20	11.49	12.27	11.23	11.89	197338
2020-03-23	11.70	11.90	10.54	11.22	53887
2020-03-24	11.30	12.14	11.22	11.46	74955
2020-03-25	11.63	13.16	11.63	12.64	81452
2020-03-26	12.64	13.50	12.64	13.03	82535
2020-03-27	13.03	13.81	12.79	13.60	129932
2020-03-30	13.75	14.79	13.47	13.98	113065
2020-03-31	14.25	14.53	13.58	13.59	74647
2020-04-01	13.57	13.69	12.94	13.14	50672
2020-04-02	12.93	13.51	12.50	13.51	90798
2020-04-03	13.13	13.22	12.14	12.46	141574
2020-04-06	12.53	12.95	12.53	12.62	53349
2020-04-07	12.84	12.98	12.63	12.65	42500
2020-04-08	12.68	12.94	12.60	12.89	88633
2020-04-09	13.01	13.84	13.01	13.21	92439
2020-04-13	13.01	13.20	12.83	13.05	107210
2020-04-14	13.10	13.64	13.10	13.19	55540
2020-04-15	13.13	13.26	13.11	13.11	23078
2020-04-16	13.17	13.17	13.06	13.16	15072
2020-04-17	13.23	13.23	13.10	13.10	21821
2020-04-20	13.13	13.15	13.01	13.02	11917
2020-04-21	12.97	12.99	12.86	12.96	29905
2020-04-22	12.96	13.06	12.92	12.94	66573
2020-04-23	12.95	12.95	12.85	12.87	46460
2020-04-24	12.78	12.83	12.58	12.74	44038
2020-04-27	12.60	12.61	12.32	12.43	91219
2020-04-28	12.45	12.52	12.34	12.47	36088
2020-04-29	12.50	12.65	12.44	12.58	70837
2020-04-30	12.46	12.55	12.44	12.55	50375
2020-05-01	12.55	12.63	12.47	12.60	33118
2020-05-04	12.48	12.69	12.47	12.66	64800
2020-05-05	12.65	12.80	12.65	12.74	45459
2020-05-06	12.74	12.82	12.74	12.80	44662
2020-05-07	12.85	12.93	12.81	12.89	41693
2020-05-08	12.87	13.01	12.84	12.84	17728
2020-05-11	12.92	12.92	12.81	12.86	38250
2020-05-12	12.83	12.89	12.80	12.82	75096
2020-05-13	12.70	12.84	12.68	12.66	127503
2020-05-14	12.67	12.67	12.56	12.64	26094
2020-05-15	12.60	12.72	12.60	12.65	44957
2020-05-18	12.70	12.70	12.65	12.67	29243
2020-05-19	12.64	12.73	12.60	12.62	27044
2020-05-20	12.65	12.84	12.65	12.84	39314
2020-05-21	12.91	13.16	12.84	12.94	107385
2020-05-22	13.00	13.04	12.92	12.97	26460
2020-05-26	13.03	13.12	12.97	13.02	39344
2020-05-27	13.10	13.12	13.03	13.06	37101
2020-05-28	13.06	13.20	13.06	13.17	38869
2020-05-29	13.20	13.30	13.19	13.30	86891
2020-06-01	13.31	13.39	13.31	13.37	55301
2020-06-02	13.35	13.46	13.35	13.43	53773
2020-06-03	13.41	13.48	13.35	13.40	72601
2020-06-04	13.35	13.46	13.35	13.45	36885
2020-06-05	13.50	13.50	13.37	13.43	49822
2020-06-08	13.40	13.55	13.40	13.55	24405
2020-06-09	13.44	13.55	13.44	13.51	35084
2020-06-10	13.55	13.55	13.50	13.53	22353
2020-06-11	13.35	13.39	13.23	13.27	127396
2020-06-12	13.27	13.38	13.27	13.35	41193
2020-06-15	13.24	13.43	13.24	13.41	36150
2020-06-16	13.41	13.52	13.28	13.36	74787
2020-06-17	13.38	13.44	13.33	13.37	28452
2020-06-18	13.31	13.37	13.30	13.33	13392
2020-06-19	13.28	13.35	13.28	13.31	22168
2020-06-22	13.30	13.35	13.30	13.35	37577
2020-06-23	13.34	13.45	13.32	13.45	34571
2020-06-24	13.35	13.47	13.35	13.43	53532
2020-06-25	13.50	13.51	13.38	13.41	72902
2020-06-26	13.37	13.47	13.36	13.40	58139
2020-06-29	13.38	13.49	13.35	13.45	32568
2020-06-30	13.38	13.56	13.37	13.56	41605
2020-07-01	13.55	13.55	13.44	13.55	59501
2020-07-02	13.55	13.56	13.48	13.51	29296
2020-07-06	13.55	13.58	13.51	13.58	30455
2020-07-07	13.55	13.69	13.55	13.69	46962
2020-07-08	13.68	13.83	13.68	13.82	41827
2020-07-09	13.85	13.93	13.76	13.92	53359
2020-07-10	13.88	13.96	13.82	13.86	56371
2020-07-13	13.90	13.97	13.86	13.80	28538
2020-07-14	13.82	13.85	13.75	13.85	34725
2020-07-15	13.87	13.88	13.78	13.81	44445
2020-07-16	13.77	13.84	13.77	13.79	27383
2020-07-17	13.78	13.88	13.78	13.86	29383
2020-07-20	13.85	13.90	13.85	13.86	6249
2020-07-21	13.88	13.99	13.84	13.97	35631
2020-07-22	13.98	14.09	13.93	14.09	24913
2020-07-23	14.08	14.12	14.01	14.10	30674
2020-07-24	14.17	14.20	14.03	14.20	47663
2020-07-27	14.33	14.33	14.16	14.20	48616
2020-07-28	14.28	14.28	14.21	14.24	14916
2020-07-29	14.21	14.30	14.21	14.23	41425
2020-07-30	14.21	14.29	14.13	14.29	107120
2020-07-31	14.21	14.31	14.21	14.31	23453
2020-08-03	14.40	14.49	14.28	14.49	41173
2020-08-04	14.69	14.69	14.54	14.58	53863
2020-08-05	14.68	14.99	14.57	14.66	82986
2020-08-06	14.79	14.88	14.75	14.76	23646
2020-08-07	14.86	14.97	14.70	14.70	16221
2020-08-10	14.77	14.87	14.77	14.79	33375
2020-08-11	14.86	14.95	14.85	14.88	23565
2020-08-12	14.88	14.91	14.84	14.84	16103
2020-08-13	14.80	14.90	14.75	14.75	16086
2020-08-14	14.82	14.94	14.74	14.74	12373
2020-08-17	14.71	14.81	14.71	14.78	23047
2020-08-18	14.69	14.88	14.65	14.65	42913
2020-08-19	14.58	14.66	14.58	14.63	10303
2020-08-20	14.63	14.69	14.39	14.51	24720
2020-08-21	14.36	14.45	14.17	14.17	52627
2020-08-24	14.17	14.31	14.16	14.16	39305
2020-08-25	14.15	14.15	14.07	14.07	35325
2020-08-26	14.09	14.11	14.00	14.01	13358
2020-08-27	14.08	14.08	13.96	13.97	10542
2020-08-28	14.07	14.07	14.00	14.04	30973
2020-08-31	14.08	14.13	14.02	14.03	101491
2020-09-01	14.10	14.20	14.06	14.18	32431
2020-09-02	14.19	14.23	14.07	14.22	31495
2020-09-03	14.20	14.30	13.91	13.96	56639
2020-09-04	13.97	14.08	13.86	13.88	32146
2020-09-08	13.82	13.86	13.72	13.80	107880
2020-09-09	13.90	13.99	13.85	13.96	17100
2020-09-10	14.00	14.08	13.98	14.08	25170
2020-09-11	14.08	14.21	14.07	14.15	37555
2020-09-14	14.27	14.27	13.94	14.08	48859
2020-09-15	14.12	14.26	14.11	14.22	26974
2020-09-16	14.15	14.28	14.15	14.21	25075
2020-09-17	14.24	14.24	13.97	14.12	11672
2020-09-18	14.19	14.19	13.92	14.05	21815
2020-09-21	14.05	14.07	13.95	13.95	11262
2020-09-22	13.92	13.99	13.86	13.93	13873
2020-09-23	13.91	13.95	13.82	13.82	11145
2020-09-24	13.74	13.81	13.74	13.77	27023
2020-09-25	13.81	13.88	13.79	13.88	22666
2020-09-28	13.97	14.04	13.88	13.94	28099
2020-09-29	13.92	14.01	13.87	14.00	36006
2020-09-30	13.98	14.16	13.91	13.94	28298
2020-10-01	14.06	14.10	13.97	14.02	23868
2020-10-02	14.04	14.16	14.04	14.14	12305
2020-10-05	14.14	14.42	13.95	14.04	11282
2020-10-06	14.09	14.15	13.96	14.07	10763
2020-10-07	14.13	14.23	13.97	14.17	13279
2020-10-08	14.23	14.26	14.00	14.23	9963
2020-10-09	14.17	14.31	14.00	14.19	18521
2020-10-12	14.26	14.29	14.21	14.22	4738
2020-10-13	14.26	14.40	14.20	14.14	14634
2020-10-14	14.20	14.34	13.96	13.98	13169
2020-10-15	13.98	14.08	13.98	13.99	10719
2020-10-16	14.03	14.05	13.94	14.00	20709
2020-10-19	14.02	14.06	13.93	13.95	14714
2020-10-20	14.03	14.03	13.92	14.00	10372
2020-10-21	14.00	14.01	13.89	13.98	29752
2020-10-22	14.08	14.28	13.91	13.95	93774
2020-10-23	14.00	14.03	13.85	13.95	34087
2020-10-26	13.85	14.00	13.76	13.90	41346
2020-10-27	13.97	14.01	13.77	13.81	30653
2020-10-28	13.87	13.94	13.63	13.74	27399
2020-10-29	13.64	14.00	13.64	13.78	32703
2020-10-30	13.84	13.84	13.70	13.82	21279
2020-11-02	13.88	13.88	13.73	13.81	15898
2020-11-03	13.88	14.11	13.88	14.04	62366
2020-11-04	14.13	14.43	14.08	14.36	38797
2020-11-05	14.48	14.55	14.28	14.43	14724
2020-11-06	14.43	14.43	13.80	14.39	62032
2020-11-09	14.41	14.41	14.29	14.36	36788
2020-11-10	14.42	14.42	14.14	14.32	28688
2020-11-11	14.44	14.49	14.23	14.46	29653
2020-11-12	14.50	14.50	14.37	14.40	32682
2020-11-13	14.49	14.49	14.43	14.49	15047
2020-11-16	14.49	14.52	14.34	14.46	16290
2020-11-17	14.50	14.52	14.38	14.50	13353
2020-11-18	14.55	14.55	14.43	14.48	9717
2020-11-19	14.55	14.57	14.45	14.45	16403
2020-11-20	14.46	14.63	14.38	14.48	15613
2020-11-23	14.55	14.67	14.51	14.63	33666
2020-11-24	14.72	14.79	14.60	14.70	24617
2020-11-25	14.74	14.75	14.70	14.73	8627
2020-11-27	14.81	15.09	14.70	14.72	44362
2020-11-30	14.82	15.00	14.61	15.00	17831
2020-12-01	15.05	15.09	14.86	14.90	31261
2020-12-02	14.89	15.05	14.89	15.00	23191
2020-12-03	15.08	15.08	14.90	14.98	22547
2020-12-04	15.05	15.17	14.95	15.17	23656
2020-12-07	15.15	15.20	14.84	14.93	58749
2020-12-08	14.91	15.25	14.66	14.83	43402
2020-12-09	15.02	15.02	14.84	14.84	28471
2020-12-10	14.85	14.86	14.67	14.69	38493
2020-12-11	14.73	14.79	14.73	14.70	16145
2020-12-14	14.80	14.82	14.68	14.68	28488
2020-12-15	14.72	14.75	14.67	14.68	29762
2020-12-16	14.61	14.70	14.55	14.57	23688
2020-12-17	14.57	14.60	14.40	14.44	45095
2020-12-18	14.47	14.57	14.41	14.43	24996
2020-12-21	14.43	14.60	14.39	14.46	50701
2020-12-22	14.51	14.55	14.39	14.45	38088
2020-12-23	14.50	14.55	14.45	14.51	20623
2020-12-24	14.53	14.65	14.53	14.62	13829
2020-12-28	14.59	14.65	14.55	14.61	29150
2020-12-29	14.66	14.71	14.59	14.68	26705
2020-12-30	14.68	14.76	14.63	14.72	42975
2020-12-31	14.72	14.86	14.70	14.86	38127
2021-01-04	14.91	15.00	14.78	15.00	44065
2021-01-05	15.04	15.09	14.90	15.09	15762
2021-01-06	15.09	15.15	15.00	15.08	56590
2021-01-07	15.17	15.20	15.09	15.16	50064
2021-01-08	15.25	15.25	15.08	15.08	29958
2021-01-11	15.08	15.93	15.08	15.36	130546
2021-01-12	15.70	15.70	15.22	15.29	27859
2021-01-13	15.59	15.59	15.26	15.35	24820
2021-01-14	15.46	15.46	15.29	15.33	14898
2021-01-15	15.49	15.49	15.30	15.41	17140
2021-01-19	15.42	15.42	15.28	15.28	20333
2021-01-20	15.25	15.28	15.23	15.23	25100
2021-01-21	15.31	15.34	15.20	15.30	35968
2021-01-22	15.35	15.35	15.28	15.32	16733
2021-01-25	15.32	15.44	15.21	15.28	42156
2021-01-26	15.45	15.65	15.24	15.34	35519
2021-01-27	15.48	15.48	15.29	15.40	24356
2021-01-28	15.31	15.36	15.07	15.20	52884
2021-01-29	15.12	15.24	15.04	15.20	40239
2021-02-01	15.27	15.33	15.06	15.08	31964
2021-02-02	15.10	15.26	15.08	15.24	28958
2021-02-03	15.24	15.27	15.14	15.15	16467
2021-02-04	15.18	15.20	15.09	15.11	26276
2021-02-05	15.20	15.32	15.14	15.30	35839
2021-02-08	15.41	15.44	15.13	15.39	35337
2021-02-09	15.40	15.46	15.34	15.42	35847
2021-02-10	15.69	15.69	15.50	15.55	19373
2021-02-11	15.56	15.61	15.50	15.46	18565
2021-02-12	15.61	15.61	15.34	15.34	21914
2021-02-16	15.54	15.54	15.29	15.29	27091
2021-02-17	15.35	15.49	15.25	15.29	13384
2021-02-18	15.37	15.41	15.23	15.29	16593
2021-02-19	15.28	15.40	15.25	15.30	51964
2021-02-22	15.37	15.38	14.76	14.77	59956
2021-02-23	14.86	14.86	14.39	14.48	130668
2021-02-24	14.54	14.70	14.51	14.65	28672
2021-02-25	14.65	14.66	14.39	14.39	20259
2021-02-26	14.50	14.58	14.45	14.52	16844
2021-03-01	14.74	14.89	14.60	14.63	33817
2021-03-02	14.71	14.84	14.71	14.77	17186
2021-03-03	14.78	14.81	14.55	14.76	11763
2021-03-04	14.79	14.83	14.54	14.70	25047
2021-03-05	14.74	14.74	14.63	14.63	8971
2021-03-08	14.72	14.73	14.60	14.66	28729
2021-03-09	14.81	15.00	14.66	14.98	38167
2021-03-10	15.39	15.39	14.84	15.03	44258
2021-03-11	15.37	15.37	14.85	14.88	17674
2021-03-12	14.96	15.07	14.77	14.90	17672
2021-03-15	15.00	15.12	14.90	14.90	14586
2021-03-16	15.10	15.14	14.83	14.96	34111
2021-03-17	14.98	14.98	14.79	14.84	13020
2021-03-18	14.92	14.92	14.81	14.85	20877
2021-03-19	14.92	15.03	14.79	14.79	16025
2021-03-22	14.84	15.01	14.66	14.66	28220
2021-03-23	14.81	14.81	14.62	14.66	44429
2021-03-24	14.76	14.85	14.61	14.63	40564
2021-03-25	14.76	14.76	14.60	14.68	19923
2021-03-26	14.76	14.80	14.70	14.77	12043
2021-03-29	14.84	15.00	14.84	15.00	18354
2021-03-30	15.04	15.19	14.90	14.96	5518
2021-03-31	14.96	15.20	14.86	14.96	24093
2021-04-01	15.14	15.35	14.85	14.99	42825
2021-04-05	15.07	15.17	14.92	14.98	32845
2021-04-06	14.93	15.17	14.92	15.06	14130
2021-04-07	15.20	15.37	15.11	15.37	57883
2021-04-08	15.48	15.48	15.35	15.41	12825
2021-04-09	15.50	15.50	15.30	15.50	13960
2021-04-12	15.54	15.64	15.13	15.26	30934
2021-04-13	15.38	15.38	15.15	15.24	15830
2021-04-14	15.24	15.44	15.23	15.27	11736
2021-04-15	15.53	15.58	15.32	15.50	19812
2021-04-16	15.42	15.47	15.34	15.40	19865
2021-04-19	15.38	15.38	15.14	15.16	30313
2021-04-20	15.28	15.54	15.28	15.44	21565
2021-04-21	15.39	15.54	15.34	15.37	15383
2021-04-22	15.34	15.51	15.16	15.24	33374
2021-04-23	15.24	15.30	15.21	15.25	10314
2021-04-26	15.39	15.43	15.25	15.35	54497
2021-04-27	15.46	15.49	15.40	15.47	19812
2021-04-28	15.50	15.50	15.27	15.43	38783
2021-04-29	15.49	15.57	15.34	15.34	27624
2021-04-30	15.34	15.48	15.03	15.15	42098
2021-05-03	15.17	15.30	15.16	15.23	23125
2021-05-04	15.31	15.35	15.19	15.34	23254
2021-05-05	15.41	15.88	15.39	15.88	67737
2021-05-06	15.90	15.90	15.59	15.67	21292
2021-05-07	15.53	15.73	15.53	15.67	24341
2021-05-10	15.90	16.00	15.60	15.60	17106
2021-05-11	17.90	17.90	15.62	15.70	44905
2021-05-12	16.50	16.50	15.55	15.59	34593
2021-05-13	15.58	15.67	15.50	15.59	10094
2021-05-14	15.52	15.95	15.52	15.71	25042
2021-05-17	15.70	15.81	15.61	15.66	13674
2021-05-18	15.65	15.70	15.38	15.60	10663
2021-05-19	15.62	15.77	15.55	15.61	20116
2021-05-20	15.63	15.97	15.63	15.72	8080
2021-05-21	15.82	15.92	15.50	15.61	20140
2021-05-24	15.74	15.80	15.37	15.51	56392
2021-05-25	15.59	15.70	15.54	15.66	29509
2021-05-26	15.64	15.70	15.63	15.67	5222
2021-05-27	15.77	15.77	15.66	15.66	11416
2021-05-28	15.74	15.74	15.64	15.65	10282
2021-06-01	15.81	15.83	15.70	15.72	15433
2021-06-02	15.80	15.86	15.72	15.75	14335
2021-06-03	15.86	15.86	15.71	15.72	26797
2021-06-04	15.80	15.86	15.78	15.80	3635
2021-06-07	15.84	16.25	15.76	15.77	14393
2021-06-08	15.96	15.96	15.64	15.73	26881
2021-06-09	15.65	15.84	15.65	15.75	21889
2021-06-10	15.88	15.88	15.74	15.80	11030
2021-06-11	15.96	15.96	15.57	15.61	22152
2021-06-14	15.76	15.76	15.66	15.67	14415
2021-06-15	15.71	15.75	15.62	15.69	7493
2021-06-16	15.73	15.73	15.60	15.62	13416
2021-06-17	15.57	15.69	15.55	15.62	16323
2021-06-18	15.70	15.70	15.56	15.63	5058
2021-06-21	15.68	15.75	15.51	15.58	4590
2021-06-22	15.65	15.65	15.54	15.59	15017
2021-06-23	15.63	15.64	15.53	15.59	22631
2021-06-24	15.67	15.69	15.58	15.66	16028
2021-06-25	15.72	15.72	15.54	15.70	13487
2021-06-28	15.77	15.77	15.64	15.71	14889
2021-06-29	15.77	15.77	15.65	15.76	18925
2021-06-30	15.76	15.87	15.70	15.71	11633
2021-07-01	15.79	15.99	15.40	15.67	60956
2021-07-02	15.75	15.79	15.69	15.72	26987
2021-07-06	15.77	15.92	15.77	15.81	19938
2021-07-07	15.95	16.00	15.84	15.90	16631
2021-07-08	15.98	16.06	15.95	15.99	20457
2021-07-09	16.50	16.50	15.93	16.00	26943
2021-07-12	16.37	16.37	15.97	16.02	27073
2021-07-13	16.25	16.25	16.04	16.03	20543
2021-07-14	15.97	16.37	15.94	15.97	54838
2021-07-15	15.97	15.98	15.85	15.86	15452
2021-07-16	15.92	15.94	15.85	15.86	12371
2021-07-19	15.97	15.97	15.75	15.82	26576
2021-07-20	15.95	15.95	15.81	15.85	49898
2021-07-21	15.80	15.85	15.73	15.77	11288
2021-07-22	15.80	15.83	15.61	15.61	10964
2021-07-23	15.75	15.78	15.56	15.63	12977
2021-07-26	15.72	15.72	15.63	15.70	28705
2021-07-27	15.71	15.71	15.63	15.70	14736
2021-07-28	15.71	15.85	15.61	15.85	16135
2021-07-29	15.77	15.83	15.76	15.79	17923
2021-07-30	15.79	15.85	15.78	15.81	10671
2021-08-02	15.85	16.19	15.79	15.85	20616
2021-08-03	15.99	16.01	15.89	15.89	19275
2021-08-04	15.92	16.00	15.87	16.00	20753
2021-08-05	16.08	16.20	15.85	15.99	11474
2021-08-06	15.99	16.14	15.95	16.03	13713
2021-08-09	16.11	16.17	15.90	16.03	12612
2021-08-10	15.95	16.24	15.93	16.24	9235
2021-08-11	16.40	16.50	16.25	16.45	10263
2021-08-12	16.48	16.70	16.45	16.45	31070
2021-08-13	16.40	16.64	16.24	16.61	27011
2021-08-16	16.68	17.22	16.42	16.81	25560
2021-08-17	16.78	16.78	15.99	16.33	39895
2021-08-18	16.33	16.61	16.01	16.31	27943
2021-08-19	16.30	16.75	16.22	16.30	14547
2021-08-20	41.81	42.23	41.58	41.96	803613
2021-08-23	42.01	42.20	41.45	41.52	991394
2021-08-24	41.58	41.67	40.83	41.01	1064741
2021-08-25	41.01	41.37	40.73	41.12	879984
2021-08-26	41.06	41.33	40.91	41.16	634173
2021-08-27	41.19	41.93	41.16	41.51	656269
2021-08-30	41.68	42.59	41.65	42.57	1077286
2021-08-31	42.50	42.73	42.20	42.25	1037111
2021-09-01	42.40	42.72	42.09	42.64	1089491
2021-09-02	42.70	43.17	42.21	43.11	652052
2021-09-03	42.98	43.33	42.53	43.27	471189
2021-09-07	43.27	43.33	42.63	42.96	513009
2021-09-08	42.80	43.55	42.70	43.10	511430
2021-09-09	43.09	43.19	42.13	42.13	495550
2021-09-10	42.15	42.16	41.61	41.62	619246
2021-09-13	41.84	42.07	41.60	41.73	515329
2021-09-14	41.94	41.99	41.35	41.60	467003
2021-09-15	41.62	41.93	41.43	41.52	715670
2021-09-16	41.52	41.80	41.31	41.43	663237
2021-09-17	41.68	41.83	41.06	41.82	3636461
2021-09-20	41.18	41.68	40.94	41.56	1035777
2021-09-21	41.84	41.92	41.28	41.31	666030
2021-09-22	41.57	41.85	41.23	41.52	1034225
2021-09-23	41.53	41.67	40.67	40.69	1511381
2021-09-24	40.67	40.78	39.97	40.12	1137800
2021-09-27	40.06	40.68	39.81	39.95	1242585
2021-09-28	39.73	39.96	39.32	39.61	970499
2021-09-29	39.85	40.14	39.68	39.97	582498
2021-09-30	40.20	40.29	39.19	39.25	881647
2021-10-01	39.51	40.12	39.10	39.83	459222
2021-10-04	39.84	40.27	39.67	40.19	663627
2021-10-05	40.25	40.32	39.81	40.19	526768
2021-10-06	40.05	41.04	39.92	40.99	970232
2021-10-07	41.11	41.29	40.70	40.80	720337
2021-10-08	40.82	40.98	40.49	40.59	413671
2021-10-11	40.57	40.95	40.36	40.82	564995
2021-10-12	40.95	41.89	40.82	41.78	701175
2021-10-13	41.73	42.35	41.61	42.34	662789
2021-10-14	42.52	42.96	42.29	42.93	451484
2021-10-15	43.31	43.55	42.69	42.74	918934
2021-10-18	42.57	43.34	42.38	43.14	619443
2021-10-19	43.32	43.45	42.92	43.08	751892
2021-10-20	43.15	43.69	43.07	43.67	642994
2021-10-21	43.89	43.94	43.39	43.60	710460
2021-10-22	43.66	44.00	43.62	43.93	627647
2021-10-25	43.93	44.14	43.65	44.01	480291
2021-10-26	44.05	44.47	43.89	44.17	532076
2021-10-27	44.29	44.35	43.61	43.54	527212
2021-10-28	43.74	44.89	43.73	44.72	541995
2021-10-29	43.91	44.43	43.14	43.53	1171529
2021-11-01	43.70	43.78	42.54	43.36	1005031
2021-11-02	43.52	43.75	43.15	43.29	645136
2021-11-03	43.45	44.03	43.45	43.74	666894
2021-11-04	42.58	42.64	42.00	42.26	4248797
2021-11-05	42.40	42.48	42.12	42.36	1970956
2021-11-08	42.64	42.69	42.14	42.40	1527867
2021-11-09	42.40	42.57	42.20	42.35	1027621
2021-11-10	42.26	42.73	42.26	42.40	891149
2021-11-11	42.39	42.84	42.14	42.84	1211261
2021-11-12	42.97	43.04	42.55	42.71	628768
2021-11-15	42.68	43.12	42.52	43.11	862117
2021-11-16	43.20	43.20	42.13	42.74	938075
2021-11-17	42.72	42.92	42.30	42.88	1067386
2021-11-18	42.85	43.11	42.64	42.79	1030964
2021-11-19	42.73	43.00	42.53	42.77	799294
2021-11-22	42.98	43.23	42.58	42.86	1002275
2021-11-23	42.89	43.29	42.67	43.05	1185718
2021-11-24	43.02	43.83	42.93	43.69	1375113
2021-11-26	43.14	43.35	42.28	42.67	1142018
2021-11-29	42.99	43.65	42.79	43.45	1759248
2021-11-30	43.25	44.03	43.07	43.58	1894252
2021-12-01	43.97	44.94	43.26	43.26	1387923
2021-12-02	43.46	44.09	42.68	43.24	1449783
2021-12-03	43.53	43.73	42.88	43.45	1472182
2021-12-06	43.75	45.03	43.46	44.79	1338174
2021-12-07	45.06	45.20	44.08	44.31	1988823
2021-12-08	44.18	45.00	44.18	44.74	1134731
2021-12-09	44.67	44.96	43.91	43.93	1068248
2021-12-10	44.12	44.82	43.96	44.52	1253601
2021-12-13	44.40	45.98	44.28	45.68	1307612
2021-12-14	45.61	45.81	44.43	45.08	1196462
2021-12-15	45.25	45.84	45.03	45.54	1651621
2021-12-16	45.53	45.95	44.68	45.36	1438488
2021-12-17	45.33	45.77	44.99	45.23	4760398
2021-12-20	45.01	45.52	44.43	45.03	1498731
2021-12-21	45.45	45.58	44.86	44.94	1259874
2021-12-22	45.00	45.47	44.82	45.24	1065926
2021-12-23	45.37	45.67	45.21	45.45	621247
2021-12-27	45.65	46.56	45.62	46.56	869246
2021-12-28	46.60	47.31	46.38	47.25	680750
2021-12-29	47.50	48.03	47.14	47.79	786254
2021-12-30	47.85	47.93	47.41	47.48	1139823
2021-12-31	47.52	48.27	47.42	47.96	626381
2022-01-03	48.03	48.16	46.51	47.00	1437210
2022-01-04	46.90	47.18	46.03	46.22	831137
2022-01-05	46.03	46.40	45.24	45.35	806886
2022-01-06	45.33	45.73	45.09	45.31	861663
2022-01-07	45.15	45.46	44.66	44.78	1085751
2022-01-10	44.60	44.75	43.71	44.19	1057278
2022-01-11	44.37	44.53	44.02	44.51	1254161
2022-01-12	44.50	44.86	44.17	44.41	897086
2022-01-13	44.62	44.74	43.91	43.95	1234444
2022-01-14	43.67	43.92	42.93	43.59	1106690
2022-01-18	43.34	43.50	42.80	42.84	1027897
2022-01-19	42.99	43.74	42.67	42.75	954738
2022-01-20	42.68	43.39	41.97	42.00	953596
2022-01-21	42.00	42.99	41.96	42.25	1562860
2022-01-24	41.65	42.00	40.45	41.74	1620986
2022-01-25	41.01	41.65	40.54	41.27	1124604
2022-01-26	41.61	42.03	40.45	40.75	1032988
2022-01-27	40.93	41.31	40.25	40.14	982816
2022-01-28	40.31	41.73	39.69	41.71	1302671
2022-01-31	41.66	42.77	41.38	42.73	1587362
2022-02-01	42.75	42.76	41.97	42.22	903722
2022-02-02	42.29	43.01	42.26	42.87	961401
2022-02-03	42.54	42.86	42.40	42.58	1014014
2022-02-04	42.20	42.54	41.43	41.90	924516
2022-02-07	41.77	41.92	41.34	41.36	751075
2022-02-08	41.36	41.58	40.94	41.07	796308
2022-02-09	41.59	41.85	41.38	41.67	910084
2022-02-10	40.94	41.45	39.96	40.14	1221757
2022-02-11	40.24	40.66	39.93	40.37	1466407
2022-02-14	40.43	40.87	39.93	40.13	1182321
2022-02-15	40.47	40.65	39.78	39.89	1111033
2022-02-16	40.00	40.27	39.34	39.78	936047
2022-02-17	39.73	40.09	39.18	39.30	1229716
2022-02-18	39.16	39.85	38.89	38.96	1086061
2022-02-22	38.75	39.08	38.38	38.61	1065595
2022-02-23	38.87	39.21	38.13	38.14	1059568
2022-02-24	37.25	39.06	37.23	38.66	1362859
2022-02-25	38.78	39.77	38.58	39.62	1049776
2022-02-28	39.50	39.57	38.63	38.96	2337632
2022-03-01	38.90	39.13	37.97	38.23	1645877
2022-03-02	38.36	39.30	38.35	39.26	1464114
2022-03-03	39.46	39.96	39.19	39.95	1015779
2022-03-04	39.70	40.22	39.57	40.04	978782
2022-03-07	40.16	40.16	39.14	39.15	945557
2022-03-08	39.00	39.82	38.82	39.10	943588
2022-03-09	39.53	39.82	39.17	39.50	948751
2022-03-10	39.04	39.68	38.96	39.61	597982
2022-03-11	39.85	40.18	39.34	39.52	680270
2022-03-14	39.71	39.95	39.32	39.58	775832
2022-03-15	39.99	40.03	39.21	39.65	656651
2022-03-16	39.91	40.23	38.93	39.91	826819
2022-03-17	39.71	40.96	39.71	40.84	964692
2022-03-18	40.95	41.27	40.60	41.14	1620545
2022-03-21	41.04	41.39	40.69	40.92	572064
2022-03-22	41.13	41.34	40.79	41.03	713599
2022-03-23	40.84	40.84	40.30	40.37	630998
2022-03-24	40.46	40.63	40.11	40.51	894521
2022-03-25	40.51	40.65	40.03	40.49	1277737
2022-03-28	40.62	41.03	40.41	40.96	698028
2022-03-29	41.30	42.30	41.24	42.11	922435
2022-03-30	42.04	42.22	41.70	42.16	875047
2022-03-31	42.25	42.42	41.33	41.35	984295
2022-04-01	41.35	42.23	41.35	42.22	908646
2022-04-04	42.40	42.40	41.19	41.67	940125
2022-04-05	41.47	42.00	41.11	41.26	827076
2022-04-06	41.07	41.76	40.89	41.75	891687
2022-04-07	41.54	41.77	41.26	41.54	657394
2022-04-08	41.50	41.61	41.12	41.15	1249438
2022-04-11	41.03	41.33	39.92	39.97	1181449
2022-04-12	40.06	40.40	39.51	39.69	1094042
2022-04-13	39.74	40.48	39.67	40.37	925525
2022-04-14	40.47	40.56	39.89	39.91	795237
2022-04-18	39.89	40.13	39.59	39.90	1043572
2022-04-19	40.04	41.25	40.04	41.22	806595
2022-04-20	41.47	42.36	41.32	42.15	1195991
2022-04-21	42.48	42.49	41.30	41.35	934408
2022-04-22	41.25	41.33	40.69	40.77	752602
2022-04-25	40.84	40.97	39.83	40.58	1052014
2022-04-26	40.32	40.71	39.59	39.65	939950
2022-04-27	39.68	40.65	39.51	39.59	1277224
2022-04-28	39.86	40.53	39.53	40.43	1000202
2022-04-29	39.79	39.92	37.25	37.32	2363710
2022-05-02	37.32	37.55	35.47	36.56	2240962
2022-05-03	36.85	37.64	36.72	37.22	1786004
2022-05-04	37.82	37.98	35.96	37.18	2053025
2022-05-05	36.87	37.16	35.28	35.71	1338797
2022-05-06	35.29	35.44	34.42	34.93	1730543
2022-05-09	34.64	35.13	33.93	34.12	1555018
2022-05-10	35.07	35.80	34.02	34.25	2444352
2022-05-11	34.29	35.05	33.85	33.94	1963895
2022-05-12	33.99	34.31	33.49	33.92	2298799
2022-05-13	34.06	34.60	33.57	34.46	1984510
2022-05-16	34.51	34.86	34.32	34.53	1119845
2022-05-17	34.65	34.82	33.97	34.46	1343131
2022-05-18	34.40	34.50	32.32	32.45	1546875
2022-05-19	32.07	32.60	31.95	32.25	2411506
2022-05-20	32.55	32.66	31.67	32.35	1364260
2022-05-23	32.65	32.81	32.14	32.45	1287508
2022-05-24	32.32	32.62	31.49	32.50	1277466
2022-05-25	32.40	32.92	32.36	32.61	987235
2022-05-26	33.02	33.05	32.59	32.68	2033080
2022-05-27	32.99	33.57	32.86	33.28	1869008
2022-05-31	33.24	33.48	32.82	33.30	1511624
2022-06-01	33.42	33.58	32.73	33.37	1068440
2022-06-02	33.32	33.80	32.98	33.77	1231382
2022-06-03	33.57	33.68	32.95	33.07	799445
2022-06-06	33.40	33.80	33.23	33.73	2147384
2022-06-07	33.50	34.63	33.35	34.62	1696408
2022-06-08	34.21	34.37	33.08	33.25	1082889
2022-06-09	33.03	33.46	32.76	32.82	1267888
2022-06-10	32.50	32.54	32.05	32.09	1028962
2022-06-13	31.37	31.44	30.65	30.78	1587257
2022-06-14	30.79	31.03	30.12	30.41	1160730
2022-06-15	30.70	31.83	30.69	31.16	1492573
2022-06-16	30.50	30.79	30.14	30.33	968441
2022-06-17	30.57	31.03	30.26	30.34	2028301
2022-06-21	30.51	31.08	30.45	30.56	1127349
2022-06-22	30.20	30.63	30.20	30.41	1167849
2022-06-23	30.41	31.12	30.41	31.04	1207905
2022-06-24	31.30	32.42	31.12	32.19	2172466
2022-06-27	32.21	32.51	31.86	31.98	1010525
2022-06-28	32.34	32.72	31.72	31.61	1286100
2022-06-29	31.48	31.50	31.19	31.35	915469
2022-06-30	31.07	31.45	30.74	30.88	2267464
2022-07-01	31.02	31.52	30.81	31.44	1118207
2022-07-05	31.24	31.44	30.59	31.19	1038601
2022-07-06	31.21	31.64	31.05	31.16	1719596
2022-07-07	31.34	31.50	31.03	31.06	928097
2022-07-08	31.00	31.06	30.51	30.56	1166500
2022-07-11	30.49	30.64	30.09	30.16	1121265
2022-07-12	30.01	30.35	29.71	29.89	1388693
2022-07-13	29.59	30.20	29.47	30.05	1209198
2022-07-14	29.56	29.83	29.43	29.58	1100809
2022-07-15	29.94	30.27	29.60	29.82	1240079
2022-07-18	30.16	30.26	29.43	29.53	1322746
2022-07-19	29.83	31.12	29.83	31.11	1705454
2022-07-20	31.16	31.55	30.94	31.11	967968
2022-07-21	31.07	31.21	30.82	31.18	1385166
2022-07-22	31.42	31.59	31.03	31.23	815668
2022-07-25	31.24	31.68	30.98	31.46	1158693
2022-07-26	31.40	31.69	31.31	31.56	894599
2022-07-27	31.56	31.79	31.22	31.52	1112511
2022-07-28	31.79	32.16	31.11	32.03	1445461
2022-07-29	32.00	32.81	31.97	32.78	1600901
2022-08-01	32.57	32.85	32.40	32.68	1758184
2022-08-02	32.56	33.10	32.52	32.74	1891509
2022-08-03	32.87	33.35	32.87	33.00	1450717
2022-08-04	33.05	33.14	32.83	33.07	1465730
2022-08-05	32.81	32.92	32.39	32.73	999166
2022-08-08	32.96	33.21	32.80	32.99	1029499
2022-08-09	33.02	33.11	32.77	33.01	844455
2022-08-10	33.50	33.82	33.26	33.58	849078
2022-08-11	33.70	34.02	33.64	33.75	781086
2022-08-12	33.98	34.71	33.98	34.71	1208988
2022-08-15	34.64	35.03	34.57	35.03	1205126
2022-08-16	34.97	35.22	34.91	35.14	1733762
2022-08-17	34.76	34.93	34.54	34.88	1310545
2022-08-18	34.81	34.90	34.00	34.11	1576915
2022-08-19	34.02	34.15	33.56	33.70	728561
2022-08-22	33.47	33.47	32.78	32.92	837679
2022-08-23	32.77	32.85	32.29	32.36	752064
2022-08-24	32.37	32.95	32.25	32.49	1089451
2022-08-25	32.64	32.80	32.46	32.80	616859
2022-08-26	32.77	32.81	31.82	31.97	1064140
2022-08-29	31.75	32.20	31.60	31.79	1318113
2022-08-30	31.97	32.06	31.21	31.26	1286317
2022-08-31	31.37	31.67	30.78	30.80	1152569
2022-09-01	30.67	30.75	30.22	30.72	825612
2022-09-02	31.09	31.17	30.16	30.25	961705
2022-09-06	30.28	30.65	30.13	30.61	746740
2022-09-07	30.63	31.28	30.57	31.20	725618
2022-09-08	31.00	31.31	30.82	31.23	808373
2022-09-09	31.39	32.05	31.25	31.90	792773
2022-09-12	32.09	32.55	32.06	32.53	1149609
2022-09-13	31.81	32.06	30.93	31.03	1547445
2022-09-14	30.95	31.06	30.46	30.75	1757723
2022-09-15	30.74	31.34	30.62	31.03	3006860
2022-09-16	30.86	31.02	30.18	30.96	2887751
2022-09-19	30.72	31.12	30.32	31.04	1654160
2022-09-20	30.61	30.90	30.21	30.64	2006903
2022-09-21	30.80	31.32	30.16	30.17	1498329
2022-09-22	30.03	30.10	29.63	29.74	1263660
2022-09-23	29.50	29.87	29.37	29.58	1294943
2022-09-26	29.36	29.38	28.54	28.97	1706365
2022-09-27	29.08	29.42	28.24	28.41	1783770
2022-09-28	28.62	29.20	28.15	28.87	1529302
2022-09-29	28.54	28.63	27.71	28.21	1417669
2022-09-30	28.40	28.72	28.23	28.43	1817781
2022-10-03	28.76	29.43	28.44	29.18	1441125
2022-10-04	29.49	29.91	29.27	29.38	1624446
2022-10-05	29.01	29.15	28.36	28.71	1604498
2022-10-06	28.74	28.85	27.97	28.06	1280357
2022-10-07	27.79	27.92	27.14	27.37	1438030
2022-10-10	27.57	27.63	26.85	26.85	1348279
2022-10-11	26.69	27.46	26.56	27.37	1496364
2022-10-12	27.41	28.03	27.08	27.80	1518275
2022-10-13	27.29	28.73	27.08	28.52	2110610
2022-10-14	29.00	29.23	27.68	27.70	1768996
2022-10-17	28.43	29.25	28.34	29.21	1565557
2022-10-18	29.61	29.97	28.76	29.07	1153996
2022-10-19	28.80	28.85	27.77	28.19	1057811
2022-10-20	28.25	28.70	28.02	28.07	964112
2022-10-21	28.15	28.39	27.62	28.36	2974278
2022-10-24	28.52	28.69	28.12	28.51	2032800
2022-10-25	28.58	29.86	28.50	29.85	1316037
2022-10-26	29.84	30.26	29.56	30.11	1698706
2022-10-27	30.29	30.70	30.15	30.49	2312773
2022-10-28	30.53	31.83	30.41	31.67	2796911
2022-10-31	31.27	31.76	31.05	31.59	1650849
2022-11-01	31.80	32.08	31.56	31.82	1205305
2022-11-02	31.73	32.53	31.43	31.51	2431879
2022-11-03	31.10	31.62	30.58	31.34	1593560
2022-11-04	31.57	32.29	31.10	31.67	1543985
2022-11-07	31.82	32.10	31.48	31.80	1263503
2022-11-08	31.89	32.21	31.38	31.64	1981743
2022-11-09	31.50	31.96	31.01	31.02	1779352
2022-11-10	32.36	33.86	32.22	33.82	2402350
2022-11-11	33.79	33.86	32.79	32.94	1383525
2022-11-14	32.80	33.01	32.46	32.50	1011924
2022-11-15	33.00	33.04	32.49	32.68	1971939
2022-11-16	32.56	32.87	32.34	32.69	1022566
2022-11-17	32.17	32.37	31.85	32.25	800190
2022-11-18	32.98	32.98	32.28	32.76	881161
2022-11-21	32.57	32.84	32.48	32.78	571693
2022-11-22	32.50	32.76	32.42	32.69	991551
2022-11-23	32.69	32.91	32.47	32.69	909412
2022-11-25	32.73	32.87	32.61	32.74	414740
2022-11-28	32.61	32.70	31.26	31.26	1327000
2022-11-29	31.23	31.95	31.02	31.91	1093535
2022-11-30	31.82	32.91	31.49	32.91	1098724
2022-12-01	33.26	33.56	32.62	32.92	898990
2022-12-02	32.49	33.37	32.34	33.06	689419
2022-12-05	32.77	32.82	32.23	32.34	565049
2022-12-06	32.36	32.57	31.89	32.04	705172
2022-12-07	31.94	32.64	31.94	32.59	888522
2022-12-08	32.75	33.38	32.66	33.08	833156
2022-12-09	32.89	33.35	32.84	33.14	716526
2022-12-12	33.28	33.52	32.98	33.38	1295245
2022-12-13	34.42	34.71	33.59	33.98	1324864
2022-12-14	34.03	34.77	33.97	34.07	1389012
2022-12-15	33.59	33.90	33.16	33.37	699854
2022-12-16	32.76	32.97	32.08	32.50	1829483
2022-12-19	32.45	32.62	32.07	32.35	922238
2022-12-20	32.22	32.58	31.89	32.06	847115
2022-12-21	32.28	32.93	32.21	32.61	810220
2022-12-22	32.32	32.66	31.96	32.62	789706
2022-12-23	32.46	32.98	32.40	32.90	639352
2022-12-27	32.89	33.12	32.72	33.09	764968
2022-12-28	33.21	33.30	32.13	32.13	760235
2022-12-29	32.33	32.99	32.33	32.92	758795
2022-12-30	32.64	32.76	31.98	32.31	748006
2023-01-03	32.71	32.95	31.99	32.35	1005064
2023-01-04	32.75	33.95	32.68	33.83	1218075
2023-01-05	33.51	33.52	32.37	32.52	913594
2023-01-06	32.76	33.58	32.76	33.53	1077862
2023-01-09	33.59	33.78	33.12	33.39	684264
2023-01-10	33.22	33.49	32.90	33.17	945171
2023-01-11	33.46	34.75	33.46	34.73	848816
2023-01-12	34.86	35.51	34.69	35.41	891527
2023-01-13	34.94	35.38	34.90	34.99	990784
2023-01-17	35.05	35.29	34.74	34.85	967051
2023-01-18	34.87	35.12	34.30	34.49	1282169
2023-01-19	34.42	34.68	34.24	34.40	1393180
2023-01-20	34.46	34.59	33.73	34.50	1313686
2023-01-23	34.49	35.29	34.26	35.21	915985
2023-01-24	35.30	35.35	34.80	34.95	908534
2023-01-25	34.84	35.15	34.59	35.09	1094926
2023-01-26	35.33	35.69	35.15	35.52	848672
2023-01-27	35.48	36.02	35.39	35.68	847496
2023-01-30	35.41	35.74	35.00	35.08	884006
2023-01-31	35.07	35.62	35.00	35.60	1342591
2023-02-01	35.41	36.17	34.93	35.87	1287698
2023-02-02	36.13	37.15	36.13	36.83	1093768
2023-02-03	36.49	36.49	35.91	36.30	747114
2023-02-06	36.00	36.41	35.65	36.35	798051
2023-02-07	36.00	36.63	35.77	36.40	951759
2023-02-08	36.28	36.39	35.93	36.08	767841
2023-02-09	36.23	36.37	35.00	35.10	1052269
2023-02-10	34.83	35.08	34.61	34.90	1009879
2023-02-13	35.00	35.78	34.94	35.72	1007379
2023-02-14	35.54	36.04	35.32	35.54	810379
2023-02-15	35.25	35.71	35.19	35.64	878962
2023-02-16	35.00	35.45	34.71	35.11	1110285
2023-02-17	35.19	35.58	34.66	35.46	1362267
2023-02-21	35.19	35.38	34.65	34.73	1057116
2023-02-22	34.87	35.06	34.36	34.52	885554
2023-02-23	34.66	34.89	34.08	34.42	883015
2023-02-24	34.31	34.31	33.73	33.99	896505
2023-02-27	34.30	34.50	33.83	34.01	769961
2023-02-28	33.97	34.32	33.57	33.64	1960329
2023-03-01	33.48	33.55	32.81	32.99	1073284
2023-03-02	32.77	33.63	32.72	33.53	897127
2023-03-03	33.89	34.22	33.77	34.21	687148
2023-03-06	34.32	34.33	33.99	34.13	748055
2023-03-07	34.08	34.13	33.12	33.30	1050972
2023-03-08	33.35	33.82	33.20	33.44	799836
2023-03-09	33.49	33.49	32.27	32.62	1591189
2023-03-10	32.56	32.74	31.01	31.37	1339594
2023-03-13	31.14	32.29	31.13	31.89	1139954
2023-03-14	32.57	32.70	31.99	32.35	2103266
2023-03-15	31.91	32.71	31.81	32.44	1456817
2023-03-16	32.01	32.97	31.91	32.54	1163370
2023-03-17	32.33	32.33	31.77	31.91	1810465
2023-03-20	32.11	32.77	31.96	32.67	1087830
2023-03-21	32.85	33.03	32.24	32.66	1871285
2023-03-22	32.46	32.76	31.75	31.77	1882668
2023-03-23	31.96	32.28	31.64	31.86	1105638
2023-03-24	31.71	32.74	31.70	32.71	1159208
2023-03-27	32.99	33.24	32.87	32.97	943472
2023-03-28	32.73	33.06	32.62	33.01	1015631
2023-03-29	33.28	33.55	33.15	33.23	1066591
2023-03-30	33.55	33.74	33.01	33.24	1343155
2023-03-31	33.42	33.89	33.34	33.82	1707769
2023-04-03	33.62	34.03	33.21	33.43	1238174
2023-04-04	33.50	33.52	32.91	33.33	1086220
2023-04-05	33.09	33.38	33.06	33.18	914149
2023-04-06	33.32	33.36	32.96	33.12	784325
2023-04-10	32.96	32.99	32.41	32.89	1013801
2023-04-11	32.97	32.97	32.50	32.52	1493467
2023-04-12	32.82	33.00	32.36	32.46	1031237
2023-04-13	32.51	32.83	32.17	32.71	1231023
2023-04-14	32.79	33.10	32.15	32.36	1132536
2023-04-17	32.42	33.17	32.41	33.16	1387884
2023-04-18	33.16	33.46	33.01	33.21	1170275
2023-04-19	33.14	33.68	32.92	33.59	964088
2023-04-20	33.50	33.83	33.41	33.75	903936
2023-04-21	33.89	34.47	33.56	34.10	1176266
2023-04-24	34.24	34.36	33.54	33.91	1115937
2023-04-25	33.72	33.91	33.42	33.60	967967
2023-04-26	33.40	33.62	33.00	33.06	1007662
2023-04-27	33.40	34.27	33.37	33.94	1810651
2023-04-28	34.00	34.44	33.79	33.87	1890845
2023-05-01	33.85	33.95	33.27	33.65	1058988
2023-05-02	35.42	35.90	34.53	34.56	8988787
2023-05-03	34.74	35.67	34.49	35.00	37188814
2023-05-04	34.79	35.23	34.59	34.64	3303132
2023-05-05	34.71	35.52	34.71	35.15	2229440
2023-05-08	34.96	35.50	34.90	35.30	1585489
2023-05-09	35.12	35.33	34.76	34.92	1532935
2023-05-10	35.28	35.58	35.00	35.48	1298208
2023-05-11	35.22	35.22	34.52	34.68	1718903
2023-05-12	34.66	34.90	34.51	34.72	1383271
2023-05-15	34.73	34.99	34.59	34.80	1270147
2023-05-16	34.78	34.84	34.23	34.23	1431025
2023-05-17	34.40	34.50	34.07	34.34	1217727
2023-05-18	34.27	34.65	34.15	34.43	1012576
2023-05-19	34.73	34.80	34.16	34.42	762357
2023-05-22	34.57	34.81	34.20	34.58	1115504
2023-05-23	34.40	34.77	34.09	34.10	1261854
2023-05-24	34.00	34.11	33.61	33.71	929478
2023-05-25	33.85	34.02	33.42	33.84	754938
2023-05-26	33.83	34.30	33.72	34.15	1032382
2023-05-30	34.34	34.68	34.29	34.42	1114120
2023-05-31	34.42	34.92	34.39	34.80	1798244
2023-06-01	34.74	35.06	34.25	34.78	1245718
2023-06-02	35.07	36.09	35.07	35.92	1791957
2023-06-05	35.81	35.94	35.32	35.35	1585548
2023-06-06	35.50	36.25	35.45	36.07	1439962
2023-06-07	36.15	36.62	36.12	36.41	2224007
2023-06-08	36.35	36.40	35.83	36.30	1253431
2023-06-09	36.29	36.35	35.88	36.06	1176587
2023-06-12	36.02	36.10	35.61	35.96	1294144
2023-06-13	35.71	36.56	35.53	36.49	1890834
2023-06-14	36.61	37.03	36.44	36.65	1714301
2023-06-15	36.52	36.76	36.40	36.73	1487243
2023-06-16	37.05	37.08	36.32	36.59	2846409
2023-06-20	36.40	36.40	35.75	35.80	1413763
2023-06-21	35.68	35.77	35.43	35.60	1677682
2023-06-22	35.68	35.70	34.57	34.67	2235320
2023-06-23	34.59	34.87	33.93	34.28	24516511
2023-06-26	34.40	35.02	34.35	34.98	1163800
2023-06-27	35.13	35.59	35.01	35.37	1210993
2023-06-28	35.33	35.39	35.01	35.06	1505707
2023-06-29	34.89	35.77	34.76	35.74	1070988
2023-06-30	36.03	36.07	35.43	35.88	1309037
2023-07-03	35.80	36.55	35.72	36.37	591531
2023-07-05	36.27	36.97	36.07	36.61	1607468
2023-07-06	36.12	36.18	35.48	36.12	851995
2023-07-07	35.96	36.10	35.67	35.88	1005014
2023-07-10	35.85	36.49	35.58	36.41	1152995
2023-07-11	36.49	36.97	36.20	36.90	1662627
2023-07-12	37.26	37.79	37.02	37.47	1542708
2023-07-13	37.46	37.85	37.22	37.79	1691092
2023-07-14	37.75	37.83	37.36	37.81	1724521
2023-07-17	37.84	38.04	37.67	37.97	1439462
2023-07-18	38.09	38.14	36.85	37.31	1725884
2023-07-19	37.66	37.80	37.11	37.45	1096996
2023-07-20	37.67	37.83	37.04	37.82	1192787
2023-07-21	37.93	38.24	37.75	38.07	875546
2023-07-24	38.08	38.48	38.02	38.41	805564
2023-07-25	38.33	38.59	38.17	38.29	963270
2023-07-26	38.41	38.73	38.25	38.44	1092331
2023-07-27	38.83	38.83	37.12	37.02	1138359
2023-07-28	37.47	37.50	36.17	36.33	1303973
2023-07-31	36.35	36.70	36.15	36.30	1156057
2023-08-01	36.08	36.16	35.88	36.00	777528
2023-08-02	35.73	35.98	35.52	35.90	991074
2023-08-03	35.61	35.71	35.17	35.61	1368137
2023-08-04	35.50	36.33	35.41	35.93	987199
2023-08-07	35.99	36.59	35.80	36.52	526631
2023-08-08	36.45	36.45	35.90	36.07	719481
2023-08-09	35.90	36.17	35.73	35.80	1257253
2023-08-10	36.01	36.24	35.50	35.57	1067652
2023-08-11	35.39	35.86	35.31	35.77	1731334
2023-08-14	35.75	35.89	35.60	35.87	752801
2023-08-15	35.61	35.86	35.52	35.61	662210
2023-08-16	35.61	35.78	35.25	35.25	964542
2023-08-17	35.21	35.52	34.77	34.79	669699
2023-08-18	34.60	35.14	34.56	35.09	1414146
2023-08-21	34.98	35.13	34.56	34.96	962660
2023-08-22	35.00	35.52	34.88	35.42	1086343
2023-08-23	35.37	36.44	35.37	36.30	1059479
2023-08-24	36.35	36.79	35.93	36.02	803818
2023-08-25	36.25	36.57	36.14	36.38	1257279
2023-08-28	36.51	37.11	36.51	36.70	987682
2023-08-29	36.64	36.93	36.54	36.78	788989
2023-08-30	36.80	37.01	36.65	36.78	782474
2023-08-31	36.74	36.85	36.45	36.53	759200
2023-09-01	36.75	36.97	36.60	36.88	1459048
2023-09-05	36.67	36.77	36.18	36.23	1674003
2023-09-06	36.24	36.42	35.95	36.40	926761
2023-09-07	36.35	37.12	36.26	36.99	1395956
2023-09-08	37.05	37.22	36.42	36.58	786758
2023-09-11	36.65	36.82	36.46	36.67	771917
2023-09-12	36.47	36.67	36.31	36.38	1254671
2023-09-13	36.30	36.47	36.03	36.05	730240
2023-09-14	36.34	36.89	36.22	36.80	758816
2023-09-15	36.64	36.67	36.36	36.66	2170814
2023-09-18	36.60	36.68	36.11	36.40	662305
2023-09-19	36.46	36.66	36.09	36.28	710882
2023-09-20	36.59	36.91	36.19	36.20	690177
2023-09-21	36.00	36.00	34.76	34.83	1042754
2023-09-22	34.86	35.39	34.67	34.73	1437970
2023-09-25	34.52	34.92	34.40	34.74	783393
2023-09-26	34.44	34.61	34.02	34.08	1013843
2023-09-27	34.15	34.42	33.77	33.90	907145
2023-09-28	34.02	34.59	33.96	34.52	1311937
2023-09-29	34.96	35.16	34.19	34.51	1286525
2023-10-02	34.40	34.63	33.67	33.91	734428
2023-10-03	33.69	33.84	32.98	33.36	738667
2023-10-04	33.50	33.82	33.17	33.81	678696
2023-10-05	33.77	34.18	33.65	34.11	717953
2023-10-06	33.74	34.45	33.62	34.25	663707
2023-10-09	34.00	34.63	34.00	34.56	733165
2023-10-10	34.55	35.18	34.43	34.90	1049223
2023-10-11	35.19	35.53	34.87	35.33	869058
2023-10-12	35.20	35.20	34.34	34.40	826542
2023-10-13	34.64	34.65	34.20	34.39	877079
2023-10-16	34.66	34.98	34.30	34.90	919548
2023-10-17	34.64	35.47	34.32	34.57	1873884
2023-10-18	34.23	34.32	33.55	33.58	1124839
2023-10-19	33.33	33.55	32.83	32.92	1316686
2023-10-20	32.90	33.36	32.54	32.58	1730287
2023-10-23	32.33	32.54	32.10	32.17	2145007
2023-10-24	32.25	32.66	32.20	32.62	1159652
2023-10-25	32.41	32.62	31.69	31.71	1213925
2023-10-26	31.80	32.31	31.79	32.12	1046904
2023-10-27	32.67	32.85	32.04	32.12	1590389
2023-10-30	32.31	32.75	31.95	32.65	1466110
2023-10-31	32.95	33.31	32.78	33.22	2055612
2023-11-01	33.31	34.04	33.22	34.04	1171745
2023-11-02	34.58	35.22	34.40	35.19	1289334
2023-11-03	35.70	36.23	35.31	35.36	2763447
2023-11-06	35.26	35.31	34.21	34.40	1111999
2023-11-07	34.47	34.47	34.16	34.27	947307
2023-11-08	34.42	34.76	34.33	34.69	581735
2023-11-09	34.78	34.78	34.09	34.33	651492
2023-11-10	34.49	34.62	34.22	34.58	451166
2023-11-13	34.30	34.39	33.99	34.12	667105
2023-11-14	35.31	36.10	35.04	35.69	1204094
2023-11-15	35.56	35.91	35.49	35.62	1056037
2023-11-16	35.70	35.79	35.20	35.24	631734
2023-11-17	35.59	35.77	35.36	35.76	1046063
2023-11-20	35.68	36.09	35.40	36.09	1052250
2023-11-21	35.95	35.97	35.50	35.63	1172735
2023-11-22	36.05	36.10	35.73	35.82	634475
2023-11-24	35.74	35.97	35.57	35.95	394906
2023-11-27	35.82	36.40	35.80	36.19	965883
2023-11-28	35.90	36.36	35.71	35.74	2190893
2023-11-29	36.03	36.19	35.81	35.83	1495828
2023-11-30	35.75	36.02	35.39	35.85	1812090
2023-12-01	35.79	36.49	35.69	36.40	1711254
2023-12-04	36.27	36.87	36.12	36.84	1548983
2023-12-05	36.61	36.71	35.92	36.09	1202055
2023-12-06	36.35	36.41	35.98	36.12	1281260
2023-12-07	36.05	36.41	35.82	36.21	723327
2023-12-08	36.10	36.23	35.79	36.22	1204241
2023-12-11	36.21	36.53	36.14	36.34	797347
2023-12-12	36.30	36.86	36.12	36.71	775327
2023-12-13	36.72	38.50	36.69	38.28	1580098
2023-12-14	39.00	39.15	38.49	39.04	3382759
2023-12-15	39.00	39.12	38.39	38.66	3168457
2023-12-18	38.73	38.87	38.49	38.56	1230744
2023-12-19	38.76	39.02	38.59	38.82	1451544
2023-12-20	38.85	39.11	38.27	38.29	1365896
2023-12-21	38.74	38.84	38.28	38.74	1281470
2023-12-22	38.81	39.18	38.64	38.85	1144178
2023-12-26	38.85	39.24	38.83	39.09	572890
2023-12-27	39.24	39.34	39.06	39.22	761388
2023-12-28	39.09	39.58	39.09	39.58	914412
2023-12-29	39.32	39.61	39.16	39.26	1511372
2024-01-02	39.15	39.61	39.01	39.59	1159647
2024-01-03	39.27	39.39	38.80	38.88	1606824
2024-01-04	38.76	38.98	38.37	38.60	1170338
2024-01-05	38.25	38.73	38.05	38.51	1334719
2024-01-08	38.58	39.11	38.51	38.99	655160
2024-01-09	38.62	38.82	38.41	38.58	1893371
2024-01-10	38.62	38.89	38.54	38.73	807265
2024-01-11	38.50	38.59	38.09	38.33	1020590
2024-01-12	38.69	38.81	38.07	38.57	1057815
2024-01-16	38.24	38.49	37.88	38.17	1247367
2024-01-17	37.56	38.05	37.11	37.47	872469
2024-01-18	37.55	37.64	36.80	37.13	1131115
2024-01-19	37.25	38.18	37.06	38.02	1201986
2024-01-22	38.19	38.80	38.18	38.64	1432432
2024-01-23	38.85	38.86	38.08	38.17	901784
2024-01-24	38.58	38.58	37.41	37.51	832645
2024-01-25	37.84	38.16	37.61	37.80	717246
2024-01-26	38.03	38.11	37.61	37.98	810140
2024-01-29	38.07	38.27	37.94	38.05	830933
2024-01-30	37.86	37.93	37.48	37.50	626709
2024-01-31	37.69	37.76	36.74	36.94	1300550
2024-02-01	36.87	37.74	36.62	37.73	1071245
2024-02-02	37.23	37.79	36.73	37.61	1115528
2024-02-05	37.10	37.24	36.65	36.93	966961
2024-02-06	36.93	37.60	36.83	37.52	1019394
2024-02-07	37.51	37.51	36.87	36.92	769059
2024-02-08	36.92	37.79	36.92	37.51	1070096
2024-02-09	37.57	37.79	37.30	37.53	1182554
2024-02-12	37.55	37.93	37.46	37.50	1021121
2024-02-13	36.50	37.50	36.20	37.45	1975596
2024-02-14	36.88	38.46	36.88	38.24	2626235
2024-02-15	38.51	39.12	38.51	39.12	1947541
2024-02-16	38.88	39.25	38.66	39.10	2126363
2024-02-20	38.75	39.27	38.55	38.70	1492884
2024-02-21	38.72	38.88	38.32	38.42	1093748
2024-02-22	38.60	38.74	38.21	38.73	827692
2024-02-23	38.74	38.77	38.30	38.31	812620
2024-02-26	38.19	38.26	37.76	37.86	830783
2024-02-27	38.14	38.19	37.13	37.07	1806458
2024-02-28	36.90	37.45	36.86	37.12	1214677
2024-02-29	37.51	37.58	37.06	37.14	1441565
2024-03-01	37.03	37.64	36.67	37.52	1213253
2024-03-04	37.44	37.58	36.75	37.39	1039936
2024-03-05	37.30	37.60	36.92	37.12	836976
2024-03-06	37.31	37.49	37.05	37.35	1335062
2024-03-07	37.60	37.70	36.88	37.00	961112
2024-03-08	37.38	37.85	37.34	37.81	1260463
2024-03-11	37.77	38.14	37.46	38.14	1591866
2024-03-12	38.03	38.13	37.68	37.96	1079370
2024-03-13	38.03	38.34	37.88	38.05	1601811
2024-03-14	38.00	38.00	36.91	37.32	1055793
2024-03-15	36.95	37.41	36.87	37.21	2048738
2024-03-18	37.19	37.60	37.09	37.11	894349
2024-03-19	37.13	37.28	36.84	37.01	818733
2024-03-20	36.95	37.79	36.78	37.77	1170900
2024-03-21	37.95	38.30	37.82	38.28	809756
2024-03-22	38.34	38.45	37.97	38.22	1220959
2024-03-25	38.28	38.35	37.83	37.84	984538
2024-03-26	37.90	38.00	37.55	37.45	1483736
2024-03-27	37.82	38.21	37.65	38.09	865360
2024-03-28	38.23	38.59	38.18	38.44	936861
2024-04-01	38.51	38.51	37.50	37.64	870528
2024-04-02	37.33	37.33	36.85	37.24	795078
2024-04-03	37.13	37.53	37.06	37.32	898442
2024-04-04	37.61	37.85	37.08	37.20	573111
2024-04-05	37.11	37.53	37.02	37.51	654058
2024-04-08	37.67	38.21	37.59	38.18	650269
2024-04-09	38.35	38.39	37.99	38.32	1077706
2024-04-10	37.24	37.30	36.87	37.18	951613
2024-04-11	37.50	37.56	36.96	37.39	716392
2024-04-12	37.30	37.37	36.89	37.09	567188
2024-04-15	37.35	37.35	36.08	36.20	813580
2024-04-16	36.03	36.08	35.62	35.62	1159233
2024-04-17	35.52	35.52	34.37	34.83	1768847
2024-04-18	34.90	35.05	34.11	34.38	1251139
2024-04-19	34.49	35.05	34.46	34.93	1478068
2024-04-22	35.01	35.37	34.70	35.34	703877
2024-04-23	35.34	35.73	35.25	35.41	986068
2024-04-24	35.23	35.33	34.70	34.75	1563415
2024-04-25	34.37	34.63	34.13	34.54	1729050
2024-04-26	34.64	34.79	34.35	34.36	1268933
2024-04-29	34.67	34.83	34.60	34.65	1045664
2024-04-30	34.28	34.67	34.22	34.39	1287221
2024-05-01	34.40	35.32	34.09	34.81	1675846
2024-05-02	35.15	35.29	34.68	34.97	1870439
2024-05-03	35.58	35.99	35.09	35.22	760523
2024-05-06	35.48	35.51	34.69	34.79	964691
2024-05-07	35.01	35.60	34.96	35.45	1575531
2024-05-08	35.28	35.35	34.87	34.98	1078707
2024-05-09	35.08	35.68	34.97	35.63	972636
2024-05-10	35.63	35.76	35.20	35.42	733369
2024-05-13	35.54	35.74	35.29	35.35	698401
2024-05-14	35.68	35.82	35.23	35.57	838405
2024-05-15	36.26	36.61	36.03	36.29	1115187
2024-05-16	36.29	36.59	36.09	36.41	1311691
2024-05-17	36.50	36.59	36.17	36.38	591462
2024-05-20	36.30	36.59	36.16	36.19	547036
2024-05-21	36.20	36.31	35.92	35.96	588539
2024-05-22	35.82	36.08	35.77	35.96	755724
2024-05-23	35.99	35.99	35.08	35.13	878337
2024-05-24	35.34	35.36	35.03	35.11	688751
2024-05-28	35.29	35.42	34.70	34.71	716908
2024-05-29	34.39	34.42	34.13	34.26	951569
2024-05-30	34.47	34.68	34.47	34.52	772212
2024-05-31	34.72	35.11	34.53	35.06	1223305
2024-06-03	35.15	35.21	34.54	34.74	1071723
2024-06-04	34.51	35.30	34.50	35.00	909976
2024-06-05	35.05	35.14	34.68	34.73	728646
2024-06-06	34.56	34.92	34.44	34.87	770899
2024-06-07	34.54	35.27	34.50	35.15	954660
2024-06-10	34.94	35.19	34.56	34.96	871348
2024-06-11	34.81	35.21	34.67	35.08	830586
2024-06-12	35.85	36.06	35.09	35.23	1244247
2024-06-13	35.23	35.34	34.74	34.94	927490
2024-06-14	34.80	35.04	34.58	34.96	989417
2024-06-17	34.76	35.70	34.69	35.54	870883
2024-06-18	35.58	35.80	35.39	35.66	1027748
2024-06-20	35.53	35.62	35.20	35.35	904409
2024-06-21	35.47	35.51	35.15	35.46	2420312
2024-06-24	35.51	36.29	35.44	35.78	989131
2024-06-25	35.65	35.65	35.23	35.27	865608
2024-06-26	35.04	35.48	34.96	35.05	1352811
2024-06-27	35.13	35.37	34.87	35.01	1355067
2024-06-28	35.20	36.06	34.96	36.06	2313207
2024-07-01	35.94	36.16	35.43	35.62	1060060
2024-07-02	35.84	36.23	35.74	36.00	1023176
2024-07-03	36.06	36.39	35.97	36.07	530013
2024-07-05	36.05	36.22	35.89	36.05	681274
2024-07-08	36.10	36.28	35.77	35.80	1030822
2024-07-09	35.80	35.88	35.21	35.42	1690826
2024-07-10	35.55	36.39	35.55	36.28	1191247
2024-07-11	36.92	37.48	36.81	37.33	1614577
2024-07-12	37.50	37.93	37.46	37.60	1173343
2024-07-15	37.83	38.25	37.70	38.14	1401481
2024-07-16	38.27	38.44	38.13	38.20	1433249
2024-07-17	38.18	39.29	38.18	38.68	2480802
2024-07-18	38.57	39.65	38.48	39.09	1707067
2024-07-19	39.10	39.36	38.94	39.14	1065165
2024-07-22	39.51	40.46	39.32	40.21	1259863
2024-07-23	40.21	40.51	39.89	40.29	1352521
2024-07-24	40.25	40.68	39.61	39.64	1660904
2024-07-25	39.84	40.07	39.23	39.41	1232501
2024-07-26	39.75	40.51	39.60	40.43	801932
2024-07-29	40.44	40.58	40.02	40.41	851865
2024-07-30	40.56	40.96	40.36	40.67	807734
2024-07-31	40.79	41.63	40.57	40.81	1479351
2024-08-01	41.08	41.56	40.59	40.98	915432
2024-08-02	40.74	40.95	40.00	40.31	1321676
2024-08-05	38.57	39.98	38.04	38.79	1137125
2024-08-06	38.96	39.77	38.78	39.46	1019351
2024-08-07	39.62	40.02	39.17	39.28	1226293
2024-08-08	39.31	39.66	39.17	39.45	835146
2024-08-09	39.47	39.68	39.05	39.67	657624
2024-08-12	39.50	39.50	38.89	39.11	485002
2024-08-13	39.52	39.56	39.09	39.48	724291
2024-08-14	39.60	39.69	39.37	39.47	611505
2024-08-15	39.79	39.95	39.35	39.62	1027534
2024-08-16	39.50	39.59	39.22	39.34	759298
2024-08-19	39.31	39.72	39.31	39.64	1005806
2024-08-20	39.69	39.78	39.28	39.54	1233914
2024-08-21	39.74	39.80	39.46	39.75	616237
2024-08-22	39.81	39.91	39.57	39.90	466014
2024-08-23	40.00	40.65	39.89	40.45	729013
2024-08-26	40.75	40.75	40.13	40.23	733017
2024-08-27	39.93	40.34	39.85	40.18	551863
2024-08-28	40.24	40.50	40.09	40.29	785583
2024-08-29	40.29	40.47	39.92	39.97	624658
2024-08-30	40.21	40.62	39.99	40.58	693262
2024-09-03	40.19	40.50	40.07	40.31	896635
2024-09-04	40.11	40.50	39.72	40.08	796828
2024-09-05	40.29	40.39	39.87	39.91	830702
2024-09-06	39.98	40.09	38.98	39.13	945988
2024-09-09	39.14	39.90	38.95	39.54	966315
2024-09-10	39.73	40.02	39.38	39.70	941698
2024-09-11	39.26	39.30	38.44	39.19	823164
2024-09-12	39.19	39.35	38.70	39.30	926069
2024-09-13	39.60	40.05	39.60	40.04	1136393
2024-09-16	40.10	40.40	39.99	40.14	962248
2024-09-17	40.10	40.29	39.77	39.89	979467
2024-09-18	39.96	40.21	39.40	39.62	847186
2024-09-19	40.00	40.06	39.38	39.97	1020837
2024-09-20	39.81	39.81	38.97	39.09	2298017
2024-09-23	39.27	39.68	39.26	39.44	806088
2024-09-24	39.34	39.80	39.16	39.50	1291217
2024-09-25	39.54	39.56	39.06	39.17	868350
2024-09-26	39.17	39.39	38.92	39.03	702538
2024-09-27	39.33	39.68	39.09	39.12	899277
2024-09-30	38.93	39.35	38.82	39.09	1144291
2024-10-01	39.19	39.25	38.43	38.66	690431
2024-10-02	38.38	38.66	38.01	38.20	657220
2024-10-03	38.14	38.16	37.72	38.08	717140
2024-10-04	38.08	38.14	37.64	37.67	1201775
2024-10-07	37.45	37.54	37.22	37.46	849063
2024-10-08	37.55	37.64	37.16	37.38	641331
2024-10-09	37.30	37.39	36.79	37.09	907477
2024-10-10	36.94	37.08	36.60	36.84	749022
2024-10-11	36.97	37.24	36.87	37.23	607430
2024-10-14	37.25	37.56	37.06	37.38	790192
2024-10-15	37.49	38.04	37.39	37.83	1284879
2024-10-16	38.07	39.21	37.99	39.10	1199252
2024-10-17	38.93	39.06	38.38	38.47	1832057
2024-10-18	38.40	38.55	38.16	38.54	635248
2024-10-21	38.27	38.35	37.66	37.71	994372
2024-10-22	37.55	37.96	37.46	37.82	739340
2024-10-23	37.75	38.19	37.72	38.04	838764
2024-10-24	38.01	38.23	37.75	37.81	1119682
2024-10-25	37.98	38.07	37.02	37.05	1118149
2024-10-28	37.28	37.58	37.21	37.48	825430
2024-10-29	37.36	37.55	37.06	37.07	1129596
2024-10-30	37.37	38.29	37.27	37.68	1352789
2024-10-31	37.85	38.07	37.27	37.28	1257068
2024-11-01	37.63	37.63	36.87	36.87	870217
2024-11-04	36.96	37.44	36.52	36.81	804206
2024-11-05	36.55	37.19	36.44	37.16	509005
2024-11-06	37.95	38.20	37.13	37.98	2261760
2024-11-07	38.00	38.10	36.91	37.18	1435182
2024-11-08	37.11	37.41	36.78	37.38	1156071
2024-11-11	37.31	37.92	37.28	37.32	737473
2024-11-12	37.05	37.33	36.68	36.79	891778
2024-11-13	37.01	37.38	36.90	37.14	1696517
2024-11-14	37.20	37.24	36.01	36.13	1219006
2024-11-15	36.07	36.34	35.76	36.21	1038096
2024-11-18	36.01	36.51	36.01	36.33	1094365
2024-11-19	36.13	36.47	36.00	36.32	739282
2024-11-20	36.12	36.30	35.72	35.99	1292111
2024-11-21	36.00	36.46	35.93	36.12	880984
2024-11-22	36.26	36.58	36.18	36.48	1365669
2024-11-25	36.67	37.37	36.63	37.16	1297216
2024-11-26	36.93	37.15	36.48	37.01	1259048
2024-11-27	37.29	37.69	37.22	37.22	742717
2024-11-29	37.38	37.48	36.75	36.79	714335
2024-12-02	36.74	36.74	36.25	36.40	1004067
2024-12-03	36.49	36.60	36.24	36.53	1241738
2024-12-04	36.51	36.59	35.98	36.14	773227
2024-12-05	35.99	35.99	35.65	35.93	1761011
2024-12-06	36.06	36.07	35.42	35.79	882210
2024-12-09	35.85	36.79	35.85	36.63	1117645
2024-12-10	36.57	36.58	36.02	36.07	608779
2024-12-11	36.21	36.37	35.80	36.02	917242
2024-12-12	36.01	36.20	35.63	35.64	876911
2024-12-13	35.53	36.13	35.45	35.93	1335265
2024-12-16	35.80	36.21	35.76	35.81	1165997
2024-12-17	35.62	36.01	35.19	35.38	972501
2024-12-18	35.29	35.46	33.97	33.97	1266543
2024-12-19	34.02	34.36	33.18	33.22	1427445
2024-12-20	33.38	34.27	33.23	33.94	3790924
2024-12-23	33.76	34.05	33.62	33.93	1101236
2024-12-24	33.82	34.20	33.77	34.18	389966
2024-12-26	33.89	34.49	33.88	34.26	501668
2024-12-27	34.09	34.30	33.76	33.86	541842
2024-12-30	33.72	33.82	33.32	33.64	1291637
2024-12-31	33.86	33.95	33.48	33.82	1277140
2025-01-02	33.77	33.84	32.90	33.00	1598734
2025-01-03	32.96	33.49	32.80	33.38	1222628
2025-01-06	33.30	33.82	33.10	33.13	1093995
2025-01-07	33.33	33.57	32.91	33.14	1053286
2025-01-08	33.12	33.39	32.81	33.30	905839
2025-01-10	32.71	32.91	32.27	32.39	1008663
2025-01-13	32.50	32.96	32.32	32.95	1275922
2025-01-14	33.22	33.67	33.07	33.56	923789
2025-01-15	34.40	34.51	33.65	33.78	1808890
2025-01-16	33.83	34.75	33.83	34.63	1628047
2025-01-17	34.67	34.90	33.90	33.95	1283274
2025-01-21	34.11	34.94	34.09	34.92	2007634
2025-01-22	34.67	34.96	33.11	34.04	2142165
2025-01-23	34.10	34.33	33.44	34.28	1355085
2025-01-24	34.04	34.53	34.04	34.41	1015081
2025-01-27	34.59	34.96	34.20	34.65	1477135
2025-01-28	34.50	34.68	34.34	34.39	1501510
2025-01-29	34.27	34.43	33.66	33.86	720206
2025-01-30	34.33	34.61	34.13	34.35	709817
2025-01-31	34.22	34.52	34.05	34.18	1489961
2025-02-03	33.53	34.20	33.34	33.82	1251983
2025-02-04	33.90	34.55	33.82	34.36	1122736
2025-02-05	34.69	34.84	34.49	34.52	1426353
2025-02-06	34.60	34.92	34.32	34.86	1024384
2025-02-07	34.94	34.95	34.36	34.66	834844
2025-02-10	34.66	34.89	34.47	34.69	1358599
2025-02-11	34.48	35.22	34.48	35.20	881193
2025-02-12	34.55	35.23	34.48	35.04	1600549
2025-02-13	35.18	35.62	34.80	35.35	1741789
2025-02-14	35.49	35.73	35.05	35.06	1606325
2025-02-18	35.00	35.24	34.81	35.00	1046509
2025-02-19	34.88	35.43	34.88	35.21	877989
2025-02-20	35.11	35.36	35.06	35.13	725778
2025-02-21	35.27	35.31	34.98	35.20	1049792
2025-02-24	35.29	35.76	35.20	35.32	1106923
2025-02-25	35.57	35.97	35.41	35.66	1587366
2025-02-26	35.83	35.83	35.47	35.57	1153522
2025-02-27	35.51	35.96	35.51	35.53	1515208
2025-02-28	35.73	36.03	35.48	35.98	1895696
2025-03-03	36.07	36.48	35.90	36.12	1470852
2025-03-04	36.06	36.33	35.91	36.02	1261624
2025-03-05	35.97	37.21	35.81	37.07	1867606
2025-03-06	36.88	36.96	36.17	36.56	1393883
2025-03-07	36.64	37.09	36.61	36.78	1503534
2025-03-10	36.96	37.50	36.54	36.78	2227030
2025-03-11	36.93	37.09	35.89	36.37	2104824

Explore More About STAG

Coins representing dividend payouts and trends

STAG Dividend History

Discover Stag Industrial Inc'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

STAG Stock Split History

Discover Stag Industrial Inc'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

STAG Historical Prices

Explore Stag Industrial Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics