FFBC Historical Prices

Summary

Key Stock Metrics

21.10

(April 7, 2025)

52-Week Low

31.18

(November 25, 2024)

52-Week High

33.70

(June 11, 2018)

All-Time High

24.07

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-09	8.25	8.25	8.25	8.25	1024
1993-06-10	8.59	8.59	8.25	8.25	3581
1993-06-11	8.59	8.59	8.59	8.59	1024
1993-06-14	8.59	8.59	8.47	8.47	9731
1993-06-15	8.25	8.25	8.25	8.25	1024
1993-06-16	8.47	8.47	8.47	8.47	1532
1993-06-17	8.59	8.59	8.25	8.25	1532
1993-06-18	8.59	8.59	8.39	8.39	18954
1993-06-21	8.59	8.59	8.39	8.39	6656
1993-06-22	8.25	8.34	8.25	8.34	9731
1993-06-24	8.39	8.44	8.39	8.39	2049
1993-06-28	8.59	8.59	8.59	8.59	4611
1993-06-29	8.25	8.25	8.25	8.25	7168
1993-07-01	8.49	8.59	8.29	8.29	4611
1993-07-02	8.29	8.64	8.29	8.59	18442
1993-07-06	8.59	8.64	8.59	8.64	12805
1993-07-07	8.34	8.64	8.34	8.64	2049
1993-07-08	8.68	8.68	8.34	8.54	17930
1993-07-12	8.66	8.66	8.51	8.51	28178
1993-07-13	8.59	8.68	8.44	8.44	15880
1993-07-14	8.68	8.73	8.59	8.59	23566
1993-07-15	8.54	8.54	8.54	8.54	507
1993-07-16	8.83	8.83	8.83	8.83	5119
1993-07-19	8.88	8.93	8.59	8.83	28178
1993-07-20	8.83	8.93	8.68	8.93	17930
1993-07-21	8.98	8.98	8.98	8.98	507
1993-07-22	8.98	9.17	8.98	9.17	14343
1993-07-23	9.07	9.07	9.07	9.07	2557
1993-07-26	9.07	9.17	9.07	9.17	6144
1993-07-28	8.78	9.17	8.78	9.17	41502
1993-07-29	9.17	9.76	9.17	9.51	130660
1993-07-30	9.47	9.71	9.42	9.71	49188
1993-08-02	9.71	9.71	9.71	9.71	28691
1993-08-05	9.56	9.71	9.47	9.61	7681
1993-08-06	9.71	9.71	9.42	9.66	17417
1993-08-09	9.42	9.54	9.42	9.54	6656
1993-08-10	9.66	9.66	9.66	9.66	1024
1993-08-11	9.66	9.66	9.47	9.59	5631
1993-08-12	9.56	9.66	9.56	9.66	20492
1993-08-13	9.61	9.90	9.61	9.90	11780
1993-08-16	10.05	10.10	9.95	9.95	21517
1993-08-17	9.95	10.39	9.95	10.39	64049
1993-08-18	10.20	10.59	10.20	10.59	40477
1993-08-19	10.44	10.44	10.29	10.29	51750
1993-08-20	10.20	10.54	10.20	10.54	5119
1993-08-23	10.20	10.37	10.20	10.27	16392
1993-08-24	10.20	10.54	10.20	10.20	35352
1993-08-25	10.20	10.54	10.20	10.42	5631
1993-08-26	10.39	10.39	10.39	10.39	20492
1993-08-27	10.25	10.39	10.25	10.39	57387
1993-08-31	10.54	10.54	10.39	10.39	7681
1993-09-01	10.54	10.54	10.25	10.39	37915
1993-09-02	10.39	10.39	10.39	10.39	38939
1993-09-07	10.54	10.54	10.20	10.22	12805
1993-09-08	10.25	10.54	10.25	10.54	12805
1993-09-09	10.20	10.54	10.20	10.39	2049
1993-09-10	10.15	10.54	10.15	10.49	74810
1993-09-13	10.39	10.39	10.20	10.20	28178
1993-09-15	10.20	10.54	10.20	10.54	15880
1993-09-16	10.54	10.54	10.29	10.29	2049
1993-09-17	10.15	10.54	10.15	10.49	8706
1993-09-20	10.34	10.34	10.15	10.15	30740
1993-09-21	10.29	10.29	10.29	10.29	3069
1993-09-22	10.15	10.49	10.15	10.49	12293
1993-09-23	10.34	10.34	10.34	10.34	507
1993-09-24	10.15	10.15	10.15	10.15	16392
1993-09-27	10.17	10.17	10.15	10.17	5119
1993-09-29	10.32	10.49	10.15	10.49	9218
1993-09-30	10.49	10.49	10.20	10.49	23054
1993-10-01	10.39	10.39	10.39	10.39	1532
1993-10-04	10.15	10.44	10.15	10.44	32790
1993-10-05	10.54	10.59	10.34	10.59	42526
1993-10-06	10.34	10.73	10.34	10.73	24591
1993-10-07	10.44	10.83	10.44	10.83	7681
1993-10-08	10.81	10.81	10.59	10.76	18442
1993-10-11	10.49	10.49	10.49	10.49	507
1993-10-13	10.83	10.83	10.73	10.83	5631
1993-10-15	10.83	10.83	10.83	10.83	7168
1993-10-18	10.54	10.64	10.54	10.64	3581
1993-10-20	10.54	10.54	10.54	10.54	5119
1993-10-21	10.73	10.83	10.54	10.64	19979
1993-10-22	10.59	10.83	10.54	10.54	19979
1993-10-26	10.83	10.83	10.83	10.83	2557
1993-10-27	10.68	10.68	10.68	10.68	11268
1993-10-28	10.54	10.83	10.54	10.83	3069
1993-10-29	10.54	10.83	10.54	10.83	23566
1993-11-02	10.59	10.83	10.59	10.83	8193
1993-11-03	10.73	10.83	10.64	10.83	4094
1993-11-04	10.68	10.68	10.34	10.44	52775
1993-11-05	10.25	10.54	10.25	10.49	6144
1993-11-08	10.44	10.44	10.05	10.34	72248
1993-11-09	10.29	10.29	10.29	10.29	4611
1993-11-10	10.49	10.61	10.25	10.49	52775
1993-11-11	10.54	10.73	10.54	10.73	13830
1993-11-12	10.83	10.83	10.73	10.73	2557
1993-11-15	10.88	10.88	10.54	10.54	3581
1993-11-16	10.88	10.88	10.88	10.88	1024
1993-11-17	10.54	10.68	10.54	10.68	75835
1993-11-18	10.49	10.66	10.49	10.49	13318
1993-11-19	10.49	10.66	10.49	10.66	13830
1993-11-22	10.49	10.66	10.49	10.66	5631
1993-11-23	10.66	10.66	10.59	10.66	2557
1993-11-24	10.83	10.88	10.54	10.88	41502
1993-11-26	10.88	10.88	10.88	10.88	1532
1993-11-29	10.88	10.88	10.54	10.88	19979
1993-11-30	10.88	10.88	10.54	10.54	48163
1993-12-01	10.54	10.88	10.54	10.81	48676
1993-12-02	10.88	10.88	10.59	10.88	10756
1993-12-03	10.78	10.88	10.59	10.81	6656
1993-12-06	10.88	10.88	10.54	10.54	2049
1993-12-07	10.54	10.88	10.54	10.64	50213
1993-12-08	10.88	10.88	10.88	10.88	2557
1993-12-09	10.78	10.78	10.78	10.78	507
1993-12-10	10.83	10.88	10.83	10.88	1532
1993-12-13	10.56	10.56	10.56	10.56	18954
1993-12-15	10.64	10.64	10.54	10.54	3069
1993-12-16	10.88	10.88	10.59	10.59	43039
1993-12-17	10.88	10.88	10.61	10.68	10756
1993-12-20	10.88	10.88	10.88	10.88	507
1993-12-22	10.54	10.88	10.54	10.88	6144
1993-12-23	10.64	10.88	10.64	10.88	37402
1993-12-27	10.68	10.88	10.68	10.78	2557
1993-12-28	10.54	10.83	10.54	10.83	33815
1993-12-29	10.88	10.88	10.88	10.88	3069
1993-12-30	10.54	10.88	10.54	10.73	5631
1993-12-31	10.54	10.88	10.54	10.68	28178
1994-01-03	10.61	10.73	10.54	10.73	5119
1994-01-04	10.93	10.99	10.41	10.80	39581
1994-01-05	10.77	11.06	10.60	11.03	14984
1994-01-06	11.06	11.06	10.60	10.60	6914
1994-01-07	11.06	11.06	11.06	11.06	1533
1994-01-10	11.06	11.06	10.67	10.83	25746
1994-01-11	10.93	10.93	10.93	10.93	380
1994-01-12	10.67	11.64	10.67	11.38	43809
1994-01-13	11.84	11.97	11.38	11.90	41119
1994-01-14	11.90	11.97	11.45	11.90	39966
1994-01-17	12.03	12.10	11.71	12.10	8067
1994-01-19	12.10	12.10	11.71	11.84	4992
1994-01-20	11.97	11.97	11.58	11.97	3458
1994-01-21	11.64	12.03	11.64	12.03	4223
1994-01-24	12.03	12.03	11.71	12.03	2305
1994-01-25	12.03	12.29	11.90	12.23	29589
1994-01-26	12.03	12.03	11.90	11.97	11910
1994-01-27	12.20	12.36	12.20	12.23	19212
1994-01-28	12.75	12.95	12.36	12.69	74167
1994-01-31	12.69	12.69	12.03	12.49	39581
1994-02-01	12.03	12.49	12.03	12.10	2686
1994-02-02	12.49	12.49	11.94	12.03	26898
1994-02-03	12.49	12.49	12.03	12.10	9988
1994-02-04	12.03	12.36	12.03	12.36	6145
1994-02-07	12.49	12.49	12.03	12.23	15753
1994-02-08	12.03	12.49	12.03	12.03	7298
1994-02-09	12.49	12.49	12.03	12.03	1152
1994-02-10	12.49	12.49	12.13	12.13	5764
1994-02-11	12.49	12.49	11.97	11.97	13831
1994-02-14	12.16	12.16	11.84	11.84	14600
1994-02-15	11.84	12.16	11.84	12.16	38813
1994-02-16	11.77	12.03	11.71	11.77	23055
1994-02-17	11.58	11.64	10.99	10.99	59182
1994-02-18	11.45	11.45	10.60	10.60	46883
1994-02-22	10.60	10.93	10.41	10.54	125282
1994-02-23	10.41	10.80	10.34	10.38	48421
1994-02-24	10.73	10.73	10.34	10.67	46115
1994-02-25	10.54	10.73	10.54	10.73	1921
1994-02-28	10.41	11.19	10.41	10.93	61488
1994-03-01	11.19	11.38	10.93	11.38	29589
1994-03-02	10.86	11.32	10.86	10.93	5376
1994-03-03	11.32	11.32	11.06	11.06	23055
1994-03-04	11.32	11.32	11.16	11.16	24208
1994-03-07	11.32	11.32	11.22	11.22	25361
1994-03-08	11.45	11.45	11.45	11.45	1152
1994-03-09	11.25	11.38	11.19	11.32	63409
1994-03-10	10.99	11.32	10.99	11.06	8835
1994-03-11	11.16	11.32	11.09	11.09	7298
1994-03-14	10.99	10.99	10.99	10.99	380
1994-03-15	11.32	11.32	11.16	11.25	33048
1994-03-16	11.32	11.32	10.99	10.99	10372
1994-03-17	11.32	11.32	11.06	11.12	11141
1994-03-18	10.93	11.19	10.73	10.77	19596
1994-03-21	10.73	11.06	10.73	11.06	1533
1994-03-22	11.06	11.06	10.80	10.90	24593
1994-03-23	10.47	10.80	10.41	10.54	22671
1994-03-24	10.51	10.80	10.15	10.54	25361
1994-03-25	10.41	10.41	9.89	9.89	10757
1994-03-28	10.34	10.34	9.50	9.50	44193
1994-03-29	9.95	9.95	9.95	9.95	3070
1994-03-30	9.69	9.95	9.69	9.82	18059
1994-03-31	9.63	10.08	9.63	10.08	24593
1994-04-04	10.15	10.15	9.99	10.15	7298
1994-04-05	10.15	10.15	9.89	10.15	2305
1994-04-06	10.15	10.15	9.76	9.82	10372
1994-04-07	10.15	10.15	9.92	10.15	6145
1994-04-08	10.15	10.15	9.76	9.76	2305
1994-04-11	10.15	10.15	10.15	10.15	3458
1994-04-12	10.15	10.15	9.76	9.76	2305
1994-04-13	10.15	10.28	9.89	10.15	23055
1994-04-14	10.15	10.28	9.99	9.99	3070
1994-04-15	10.28	10.28	9.89	9.89	15369
1994-04-18	9.89	10.15	9.82	9.82	23824
1994-04-19	10.21	10.21	10.21	10.21	768
1994-04-20	10.21	10.21	9.82	10.02	1533
1994-04-21	10.21	10.21	10.21	10.21	380
1994-04-22	10.21	10.21	9.82	9.82	9219
1994-04-25	9.89	10.08	9.89	9.89	7682
1994-04-26	10.15	10.15	9.95	9.95	8067
1994-04-28	9.89	10.02	9.89	9.95	3839
1994-04-29	10.28	10.28	10.21	10.28	3070
1994-05-02	10.28	10.28	10.28	10.28	4611
1994-05-03	9.89	9.89	9.89	9.89	1533
1994-05-05	10.21	10.21	9.89	9.89	6529
1994-05-06	10.21	10.21	10.08	10.08	3458
1994-05-09	9.95	10.15	9.95	10.15	1152
1994-05-10	9.89	9.95	9.89	9.95	1152
1994-05-11	10.15	10.15	10.02	10.02	768
1994-05-12	10.02	10.02	10.02	10.02	1921
1994-05-13	9.89	9.89	9.89	9.89	768
1994-05-16	10.08	10.08	10.08	10.08	768
1994-05-17	9.89	9.89	9.89	9.89	768
1994-05-19	10.15	10.15	9.89	9.89	16137
1994-05-20	9.95	9.99	9.89	9.89	18443
1994-05-23	9.89	9.92	9.89	9.89	15753
1994-05-24	9.89	10.15	9.89	10.02	13831
1994-05-25	9.89	10.08	9.89	10.02	14216
1994-05-26	9.89	9.95	9.89	9.95	19596
1994-05-27	9.89	9.89	9.89	9.89	4611
1994-05-31	10.08	10.08	9.95	10.08	8835
1994-06-01	9.89	10.08	9.89	10.08	9988
1994-06-02	10.08	10.08	9.89	10.08	3839
1994-06-03	10.08	10.15	9.89	10.15	25746
1994-06-06	10.15	10.15	9.89	10.15	8067
1994-06-08	10.15	10.15	10.15	10.15	1921
1994-06-09	9.89	10.15	9.89	10.15	18443
1994-06-10	9.99	10.15	9.95	10.08	44578
1994-06-13	10.15	10.15	9.89	10.15	6529
1994-06-14	9.89	10.08	9.89	10.08	3458
1994-06-15	9.82	10.15	9.82	10.15	66868
1994-06-16	10.15	10.15	10.15	10.15	1921
1994-06-17	10.15	10.15	9.82	9.82	2305
1994-06-20	10.15	10.15	9.95	10.08	4611
1994-06-21	10.08	10.15	9.82	10.15	18828
1994-06-22	10.15	10.15	9.82	10.15	6914
1994-06-23	9.82	10.15	9.82	10.15	768
1994-06-24	9.99	10.15	9.99	10.15	6529
1994-06-27	9.82	10.08	9.82	10.08	28820
1994-06-28	9.82	9.82	9.82	9.82	380
1994-06-29	10.08	10.08	9.82	9.82	1921
1994-06-30	9.82	10.08	9.82	9.86	13831
1994-07-01	10.08	10.08	9.82	10.08	8835
1994-07-05	9.82	9.82	9.82	9.82	380
1994-07-06	10.02	10.02	10.02	10.02	8451
1994-07-07	9.92	10.08	9.82	9.95	31126
1994-07-08	10.02	10.02	9.82	9.95	42272
1994-07-12	9.95	10.15	9.95	9.95	3070
1994-07-13	9.95	9.95	9.95	9.95	380
1994-07-14	10.08	10.08	9.95	9.95	7682
1994-07-15	10.15	10.15	10.15	10.15	1533
1994-07-18	10.15	10.47	9.95	10.47	16906
1994-07-19	10.47	10.47	10.21	10.47	14600
1994-07-20	10.02	10.21	9.95	9.95	6914
1994-07-21	9.95	10.28	9.95	9.99	26130
1994-07-22	9.95	9.95	9.95	9.95	7682
1994-07-25	10.12	10.12	10.12	10.12	1921
1994-07-26	10.21	10.21	9.89	10.21	3458
1994-07-27	9.89	9.89	9.89	9.89	2305
1994-07-28	9.95	10.15	9.89	9.89	3458
1994-08-01	9.89	9.89	9.89	9.89	7298
1994-08-02	9.89	9.89	9.89	9.89	3839
1994-08-03	10.02	10.15	10.02	10.15	768
1994-08-04	10.15	10.15	10.15	10.15	1152
1994-08-05	9.89	10.02	9.89	9.89	8835
1994-08-08	9.89	10.08	9.89	9.95	6529
1994-08-09	9.89	9.89	9.89	9.89	2686
1994-08-10	10.15	10.15	10.15	10.15	380
1994-08-11	10.15	10.15	10.15	10.15	768
1994-08-12	10.15	10.15	10.15	10.15	2305
1994-08-15	10.15	10.15	9.89	10.15	8451
1994-08-16	10.08	10.15	9.95	9.95	4611
1994-08-17	10.08	10.08	9.89	10.08	24977
1994-08-18	10.15	10.15	10.15	10.15	380
1994-08-22	9.89	10.15	9.89	9.95	1921
1994-08-23	10.15	10.15	9.95	10.15	6529
1994-08-24	10.15	10.15	9.89	10.15	8451
1994-08-25	9.89	10.15	9.89	9.99	23440
1994-08-26	10.15	10.15	10.15	10.15	380
1994-08-29	9.95	10.02	9.95	10.02	15369
1994-08-30	10.15	10.15	10.15	10.15	4992
1994-08-31	10.15	10.15	10.15	10.15	2305
1994-09-01	9.89	10.15	9.89	10.15	2686
1994-09-02	9.95	9.95	9.95	9.95	768
1994-09-06	10.15	10.15	9.89	9.89	13831
1994-09-07	10.02	10.02	9.89	9.89	4223
1994-09-08	9.99	9.99	9.89	9.89	6145
1994-09-09	9.95	10.08	9.89	9.89	4992
1994-09-12	9.89	10.08	9.89	10.08	3458
1994-09-13	10.21	10.21	10.02	10.15	5764
1994-09-14	10.15	10.15	9.95	9.95	48421
1994-09-15	10.05	10.05	9.95	10.05	1921
1994-09-16	10.15	10.15	9.95	9.95	32279
1994-09-19	10.15	10.15	10.15	10.15	19212
1994-09-20	10.08	10.08	9.95	9.95	2686
1994-09-21	9.95	10.08	9.95	10.08	14216
1994-09-22	9.95	10.15	9.95	10.15	31895
1994-09-23	10.02	10.02	9.95	10.02	1152
1994-09-26	9.95	10.15	9.95	10.15	9988
1994-09-27	10.05	10.12	9.95	10.12	10372
1994-09-28	10.02	10.15	10.02	10.15	768
1994-09-29	10.15	10.15	9.95	9.95	51111
1994-09-30	10.21	10.21	9.95	10.08	11525
1994-10-03	10.21	10.21	9.95	10.02	25361
1994-10-04	9.95	10.02	9.95	10.02	3458
1994-10-06	9.89	9.89	9.89	9.89	2686
1994-10-07	10.15	10.15	10.15	10.15	3070
1994-10-12	9.95	10.08	9.95	10.08	6145
1994-10-13	10.15	10.15	10.15	10.15	380
1994-10-14	9.89	9.89	9.89	9.89	380
1994-10-17	10.15	10.15	9.89	10.15	49574
1994-10-18	10.15	10.15	9.95	9.95	1533
1994-10-19	9.89	10.15	9.89	9.99	31895
1994-10-20	10.08	10.08	10.08	10.08	380
1994-10-21	9.89	10.02	9.89	9.89	25361
1994-10-24	9.79	10.02	9.79	10.02	24208
1994-10-25	9.76	9.76	9.76	9.76	5764
1994-10-26	10.02	10.02	9.76	10.02	12678
1994-10-27	10.02	10.02	9.76	10.02	24208
1994-10-28	10.02	10.02	9.82	9.95	37275
1994-10-31	10.02	10.21	9.92	10.21	31510
1994-11-01	10.21	10.21	9.76	9.76	1921
1994-11-02	10.08	10.08	10.08	10.08	1152
1994-11-03	10.08	10.15	10.08	10.15	10757
1994-11-04	10.15	10.15	9.89	9.89	1152
1994-11-07	10.08	10.08	9.82	9.82	768
1994-11-08	10.08	10.08	9.76	9.76	4611
1994-11-09	10.02	10.02	9.76	9.76	5764
1994-11-10	10.02	10.02	9.76	9.76	6145
1994-11-11	9.99	9.99	9.76	9.99	8451
1994-11-14	9.82	10.02	9.76	10.02	4992
1994-11-16	9.76	10.02	9.76	9.99	10372
1994-11-17	9.89	10.02	9.79	10.02	23055
1994-11-18	9.76	10.02	9.76	10.02	10372
1994-11-21	9.76	9.76	9.76	9.76	1921
1994-11-22	10.02	10.02	10.02	10.02	3458
1994-11-23	10.02	10.02	9.63	9.63	22287
1994-11-25	9.63	9.82	9.63	9.82	41119
1994-11-29	9.63	9.79	9.63	9.66	51111
1994-11-30	10.02	10.02	10.02	10.02	380
1994-12-01	9.76	9.86	9.76	9.86	9988
1994-12-02	10.08	10.08	9.68	9.68	3996
1994-12-05	9.60	10.08	9.60	10.08	2149
1994-12-06	9.72	10.08	9.72	10.08	5838
1994-12-07	10.08	10.08	9.60	9.92	6146
1994-12-08	9.92	10.08	9.92	9.92	1844
1994-12-09	9.92	9.92	9.60	9.60	11065
1994-12-12	9.92	9.92	9.92	9.92	614
1994-12-13	9.92	9.92	9.60	9.92	20289
1994-12-14	9.76	10.08	9.76	10.08	11987
1994-12-15	9.96	10.08	9.76	10.08	3686
1994-12-16	10.08	10.08	10.08	10.08	1534
1994-12-19	9.76	9.88	9.76	9.88	3378
1994-12-20	10.08	10.08	10.08	10.08	919
1994-12-21	9.92	10.08	9.92	10.08	7375
1994-12-22	9.76	9.84	9.76	9.84	2149
1994-12-23	10.08	10.08	10.08	10.08	614
1994-12-27	9.76	10.00	9.76	10.00	2764
1994-12-28	9.76	10.08	9.76	10.08	11987
1994-12-29	10.08	10.16	10.08	10.08	8605
1994-12-30	9.76	10.98	9.76	10.98	166939
1995-01-03	10.98	10.98	10.73	10.98	19981
1995-01-04	10.65	10.98	10.65	10.90	77474
1995-01-05	10.73	11.06	10.73	11.06	22749
1995-01-06	10.73	11.06	10.73	11.06	14755
1995-01-09	11.14	11.14	10.73	11.02	8298
1995-01-10	11.22	11.22	10.90	10.90	2149
1995-01-11	11.14	11.14	10.90	11.06	15984
1995-01-12	10.98	10.98	10.86	10.86	19366
1995-01-13	10.98	11.06	10.73	10.73	14140
1995-01-16	10.73	11.06	10.73	11.06	2149
1995-01-17	11.06	11.06	10.73	11.06	13217
1995-01-18	10.73	11.06	10.73	11.06	4611
1995-01-19	10.73	11.06	10.73	10.86	9835
1995-01-20	10.73	11.06	10.73	10.73	9528
1995-01-23	10.73	11.06	10.73	10.82	4301
1995-01-24	10.65	10.98	10.65	10.98	614
1995-01-25	10.90	10.90	10.57	10.57	7993
1995-01-26	10.57	10.90	10.57	10.90	23671
1995-01-27	10.90	10.90	10.65	10.65	30435
1995-01-30	10.98	10.98	10.98	10.98	4611
1995-01-31	10.98	10.98	10.65	10.90	31972
1995-02-01	10.65	10.69	10.65	10.67	16292
1995-02-02	10.98	10.98	10.73	10.90	8605
1995-02-03	10.98	10.98	10.73	10.73	12602
1995-02-06	10.90	11.06	10.73	10.73	7068
1995-02-07	10.73	11.06	10.73	11.06	3996
1995-02-08	10.73	11.06	10.73	11.06	2149
1995-02-09	10.82	10.82	10.82	10.82	919
1995-02-10	10.73	11.06	10.73	11.06	1229
1995-02-13	10.73	10.73	10.73	10.73	919
1995-02-14	11.06	11.06	10.73	10.98	14447
1995-02-15	11.06	11.06	11.06	11.06	7068
1995-02-16	11.06	11.06	10.73	10.73	1534
1995-02-17	10.73	11.06	10.73	10.73	2149
1995-02-21	10.73	11.06	10.73	10.77	5838
1995-02-22	11.06	11.06	10.73	10.77	1534
1995-02-23	10.73	11.02	10.73	11.02	6146
1995-02-24	10.90	10.90	10.82	10.82	6146
1995-02-27	11.06	11.06	10.73	11.06	2764
1995-02-28	10.73	11.06	10.73	10.90	8913
1995-03-01	11.06	11.06	10.73	11.06	63638
1995-03-02	10.90	11.06	10.90	10.98	36584
1995-03-03	11.06	11.06	11.02	11.06	27360
1995-03-06	11.06	11.22	11.06	11.22	34740
1995-03-07	11.30	11.30	10.98	10.98	17522
1995-03-08	10.90	11.14	10.90	10.90	9528
1995-03-09	10.90	11.22	10.90	11.22	11680
1995-03-13	10.98	10.98	10.98	10.98	304
1995-03-15	11.06	11.14	11.06	11.14	19981
1995-03-16	11.14	11.14	11.14	11.14	1534
1995-03-17	11.06	11.14	11.06	11.14	18137
1995-03-20	11.10	11.10	11.10	11.10	614
1995-03-21	11.06	11.14	10.98	11.10	37507
1995-03-22	10.98	10.98	10.98	10.98	1229
1995-03-23	10.98	11.14	10.98	11.14	11987
1995-03-24	10.98	10.98	10.90	10.98	13525
1995-03-27	10.90	11.14	10.90	10.98	3686
1995-03-28	11.14	11.14	11.14	11.14	919
1995-03-29	10.90	11.02	10.90	11.02	62100
1995-03-30	11.14	11.14	10.90	10.90	9220
1995-03-31	11.14	11.14	11.14	11.14	614
1995-04-03	10.90	11.14	10.90	10.98	19674
1995-04-04	10.90	11.22	10.90	10.90	2764
1995-04-05	10.90	11.14	10.90	10.90	2459
1995-04-06	11.06	11.22	10.90	11.06	8913
1995-04-07	10.90	11.06	10.73	10.82	14140
1995-04-11	11.06	11.06	10.82	11.06	2149
1995-04-12	11.06	11.06	10.73	10.90	10758
1995-04-13	11.06	11.06	10.73	10.77	3071
1995-04-17	11.06	11.06	10.73	11.06	6146
1995-04-18	10.82	10.94	10.73	10.88	41196
1995-04-19	10.90	10.90	10.82	10.82	9528
1995-04-20	11.06	11.06	11.06	11.06	1229
1995-04-21	11.06	11.06	10.73	11.06	6146
1995-04-24	11.06	11.06	10.73	11.06	11372
1995-04-26	11.06	11.06	11.06	11.06	1229
1995-04-27	11.06	11.06	11.06	11.06	3071
1995-04-28	10.73	11.06	10.73	10.73	12295
1995-05-01	10.73	10.82	10.73	10.73	3378
1995-05-02	10.73	11.06	10.73	10.77	14447
1995-05-03	10.73	11.06	10.73	10.73	5838
1995-05-04	10.86	11.06	10.73	11.06	3378
1995-05-05	11.06	11.06	10.73	10.73	1229
1995-05-08	10.73	10.86	10.73	10.73	5226
1995-05-09	10.98	11.06	10.73	10.73	2149
1995-05-11	11.06	11.06	10.73	10.73	4301
1995-05-12	10.73	11.06	10.73	11.06	17522
1995-05-15	10.73	10.90	10.73	10.82	8605
1995-05-16	11.06	11.06	11.06	11.06	1844
1995-05-18	10.73	10.77	10.73	10.77	1229
1995-05-19	10.73	10.77	10.73	10.77	3378
1995-05-22	10.73	10.77	10.73	10.77	4611
1995-05-23	11.06	11.06	11.02	11.02	919
1995-05-24	10.73	10.73	10.73	10.73	1229
1995-05-25	10.82	10.82	10.82	10.82	1229
1995-05-26	10.73	11.06	10.73	10.82	12910
1995-05-30	11.06	11.06	10.73	10.77	18444
1995-05-31	10.82	11.02	10.73	10.73	13832
1995-06-01	10.73	11.06	10.73	10.79	68865
1995-06-02	11.06	11.06	11.06	11.06	2149
1995-06-05	11.06	11.06	10.73	10.77	13217
1995-06-06	10.82	11.06	10.79	10.98	34432
1995-06-08	10.77	10.77	10.73	10.73	1229
1995-06-09	10.73	10.73	10.73	10.73	919
1995-06-12	11.06	11.06	10.73	10.77	1534
1995-06-13	10.73	10.73	10.73	10.73	4301
1995-06-14	11.06	11.06	11.06	11.06	5531
1995-06-15	10.82	10.82	10.79	10.79	12295
1995-06-16	11.06	11.06	10.86	10.86	4301
1995-06-19	11.06	11.06	10.73	10.90	3071
1995-06-20	10.90	10.90	10.90	10.90	8298
1995-06-21	10.73	11.06	10.73	10.98	5838
1995-06-22	10.73	11.06	10.73	10.90	19981
1995-06-27	10.98	11.06	10.90	11.06	4916
1995-06-28	10.73	11.06	10.73	10.90	3071
1995-06-29	10.90	11.06	10.73	10.73	7375
1995-06-30	10.73	11.06	10.73	11.06	12910
1995-07-03	10.73	10.90	10.73	10.90	1844
1995-07-05	10.94	10.94	10.90	10.90	8298
1995-07-06	11.06	11.06	11.06	11.06	304
1995-07-07	10.73	11.14	10.73	10.73	9220
1995-07-10	11.22	11.22	10.90	11.22	3996
1995-07-11	10.73	11.14	10.73	10.98	11987
1995-07-12	10.82	10.82	10.82	10.82	304
1995-07-14	11.22	11.22	11.22	11.22	919
1995-07-17	11.22	11.22	11.18	11.18	1534
1995-07-18	11.22	11.22	11.06	11.06	8298
1995-07-19	10.90	11.18	10.90	10.90	2149
1995-07-21	10.90	11.22	10.90	11.22	3071
1995-07-24	10.90	11.22	10.90	11.22	10450
1995-07-25	10.90	11.22	10.90	11.22	4916
1995-07-26	11.22	11.55	11.22	11.22	19674
1995-07-27	11.22	11.22	11.22	11.22	3686
1995-07-28	11.22	11.55	11.22	11.55	6146
1995-08-01	11.30	11.55	11.22	11.55	7068
1995-08-02	11.22	11.47	11.22	11.42	7993
1995-08-03	11.55	11.55	11.22	11.47	43348
1995-08-04	11.55	11.55	11.51	11.51	919
1995-08-07	11.55	11.55	11.22	11.22	5838
1995-08-08	11.26	11.47	11.26	11.47	20904
1995-08-09	11.22	11.38	11.22	11.38	25823
1995-08-10	11.30	11.30	11.30	11.30	614
1995-08-14	11.06	11.22	10.73	11.22	33817
1995-08-15	10.90	11.22	10.90	10.90	9528
1995-08-16	11.22	11.38	11.06	11.38	3996
1995-08-17	10.90	10.90	10.90	10.90	919
1995-08-18	10.90	11.22	10.90	11.22	10758
1995-08-21	11.14	11.14	10.90	11.14	11987
1995-08-22	11.14	11.14	10.82	10.82	9835
1995-08-24	10.82	11.14	10.82	11.14	5226
1995-08-25	11.14	11.14	11.14	11.14	304
1995-08-28	10.82	11.14	10.82	11.14	2149
1995-08-29	11.14	11.22	10.90	11.22	15062
1995-08-30	11.22	11.22	11.06	11.06	1229
1995-08-31	11.02	11.02	11.02	11.02	304
1995-09-01	10.98	10.98	10.98	10.98	2459
1995-09-05	11.22	11.22	10.98	10.98	614
1995-09-07	11.22	11.22	10.90	11.06	8298
1995-09-08	11.22	11.22	11.22	11.22	614
1995-09-13	11.22	11.22	10.98	10.98	24593
1995-09-14	10.90	11.22	10.90	11.02	12295
1995-09-15	10.90	11.22	10.90	11.22	21826
1995-09-18	11.06	11.22	10.94	11.22	23978
1995-09-19	11.06	11.22	11.06	11.22	1229
1995-09-20	11.22	11.22	11.06	11.22	29205
1995-09-21	10.90	11.22	10.90	11.22	39966
1995-09-22	11.18	11.18	11.06	11.14	219204
1995-09-25	10.90	10.90	10.90	10.90	1534
1995-09-26	10.90	10.98	10.90	10.98	919
1995-09-27	11.06	11.06	10.98	11.06	4301
1995-09-28	10.98	10.98	10.98	10.98	1844
1995-09-29	10.94	11.22	10.90	11.22	15677
1995-10-03	10.98	11.22	10.98	11.22	614
1995-10-04	10.90	10.98	10.90	10.98	4611
1995-10-05	10.90	11.22	10.90	11.22	7375
1995-10-06	11.22	11.22	10.90	11.02	10143
1995-10-09	11.22	11.22	10.98	11.00	6146
1995-10-10	11.14	11.14	10.90	10.90	3686
1995-10-11	11.02	11.02	11.02	11.02	1844
1995-10-12	10.90	10.98	10.90	10.98	3686
1995-10-13	11.22	11.22	11.22	11.22	614
1995-10-16	11.22	11.22	11.22	11.22	1534
1995-10-17	11.06	11.22	10.90	11.22	12910
1995-10-18	10.90	11.22	10.90	10.90	1534
1995-10-19	10.90	11.18	10.90	11.18	4611
1995-10-20	11.10	11.30	10.90	11.30	6761
1995-10-25	10.90	11.30	10.90	10.90	2459
1995-10-26	11.30	11.30	10.90	10.90	17522
1995-10-27	10.90	10.90	10.90	10.90	614
1995-10-30	10.90	11.14	10.90	10.90	6761
1995-10-31	10.94	10.94	10.90	10.90	41196
1995-11-01	10.90	11.14	10.90	11.14	28590
1995-11-02	10.90	10.90	10.90	10.90	1844
1995-11-03	11.14	11.14	10.90	10.90	5838
1995-11-06	11.14	11.14	10.98	11.14	7068
1995-11-07	10.98	11.14	10.98	10.98	6146
1995-11-08	10.90	11.14	10.90	11.14	20289
1995-11-09	11.14	11.14	11.14	11.14	2149
1995-11-10	11.14	11.14	11.14	11.14	919
1995-11-15	11.14	11.14	11.06	11.06	6146
1995-11-20	10.73	11.14	10.73	11.14	2459
1995-11-21	10.73	11.06	10.73	11.06	4916
1995-11-22	10.73	11.14	10.73	10.82	23671
1995-11-24	11.02	11.02	10.94	10.94	7993
1995-11-27	10.82	10.90	10.82	10.90	3996
1995-11-28	11.22	11.22	10.90	10.98	10758
1995-11-29	11.14	11.22	10.90	11.22	27975
1995-11-30	11.06	11.30	10.90	11.30	21211
1995-12-01	10.90	11.14	10.90	10.90	16599
1995-12-04	11.38	11.38	11.06	11.10	12295
1995-12-05	11.30	11.38	10.94	11.38	17522
1995-12-06	10.98	10.98	10.98	10.98	1534
1995-12-07	10.98	11.14	10.98	11.10	20904
1995-12-08	10.98	10.98	10.98	10.98	919
1995-12-11	11.10	11.26	10.98	10.98	4611
1995-12-13	10.98	11.14	10.98	11.14	4611
1995-12-14	11.30	11.30	10.98	11.30	10143
1995-12-15	11.30	11.30	10.98	11.30	10143
1995-12-18	11.30	11.30	11.06	11.06	33510
1995-12-19	11.06	11.38	11.06	11.22	16907
1995-12-20	11.06	11.38	11.06	11.38	28590
1995-12-21	11.30	11.38	11.06	11.34	33817
1995-12-22	11.14	11.34	11.14	11.22	14447
1995-12-26	11.14	11.38	11.14	11.38	128509
1995-12-27	11.06	11.47	11.06	11.47	2149
1995-12-28	11.06	11.42	11.06	11.42	9220
1995-12-29	11.30	11.47	11.06	11.47	9835
1996-01-02	11.06	11.55	11.06	11.55	35354
1996-01-03	11.06	11.47	11.06	11.47	7993
1996-01-04	11.38	11.38	11.26	11.26	5838
1996-01-05	11.30	11.47	11.06	11.47	13217
1996-01-09	11.47	11.47	11.06	11.22	14447
1996-01-10	10.98	10.98	10.98	10.98	304
1996-01-11	11.30	11.30	11.06	11.06	4301
1996-01-12	11.30	11.30	11.30	11.30	1844
1996-01-16	11.06	11.30	11.06	11.30	6761
1996-01-17	11.38	11.38	11.06	11.38	5531
1996-01-18	11.30	11.38	11.06	11.38	12910
1996-01-19	11.06	11.38	11.06	11.38	1844
1996-01-22	11.22	11.30	11.22	11.30	7375
1996-01-23	11.06	11.06	11.06	11.06	1844
1996-01-24	11.06	11.30	11.06	11.30	4301
1996-01-26	11.38	11.38	11.38	11.38	1534
1996-01-29	11.22	11.22	11.22	11.22	7993
1996-01-30	11.06	11.06	11.06	11.06	304
1996-01-31	11.22	11.38	11.06	11.38	9835
1996-02-01	11.06	11.22	11.06	11.22	9220
1996-02-02	11.06	11.30	11.06	11.06	5531
1996-02-05	11.06	11.14	11.06	11.14	6453
1996-02-06	11.06	11.38	11.06	11.38	919
1996-02-07	11.22	11.38	11.06	11.14	11987
1996-02-08	11.14	11.47	11.14	11.47	5838
1996-02-09	11.47	11.47	11.14	11.14	8298
1996-02-12	11.14	11.14	11.14	11.14	304
1996-02-13	11.14	11.38	11.06	11.06	8605
1996-02-14	11.38	11.38	11.06	11.14	18752
1996-02-15	11.06	11.14	11.06	11.06	10143
1996-02-16	11.06	11.14	11.06	11.06	35354
1996-02-20	11.10	11.10	11.06	11.10	10143
1996-02-21	11.22	11.22	11.22	11.22	304
1996-02-22	11.06	11.06	11.06	11.06	3378
1996-02-23	11.06	11.38	11.06	11.06	7068
1996-02-27	11.06	11.06	11.06	11.06	3071
1996-02-28	11.06	11.26	11.06	11.14	20904
1996-02-29	11.06	11.47	11.06	11.47	5838
1996-03-01	11.06	11.14	11.06	11.06	13525
1996-03-04	11.06	11.47	11.06	11.47	2149
1996-03-05	11.06	11.47	11.06	11.47	11372
1996-03-06	11.14	11.47	11.06	11.47	7375
1996-03-07	11.38	11.38	11.18	11.22	6453
1996-03-08	11.06	11.06	11.06	11.06	919
1996-03-11	11.14	11.14	11.06	11.06	4611
1996-03-12	11.06	11.47	11.06	11.47	3378
1996-03-13	11.06	11.47	11.06	11.47	4301
1996-03-14	11.06	11.38	11.06	11.38	8913
1996-03-15	10.98	11.38	10.98	10.98	14140
1996-03-18	10.98	11.22	10.98	11.22	7068
1996-03-19	11.22	11.22	10.90	11.10	22441
1996-03-20	10.90	11.22	10.90	11.06	11987
1996-03-21	10.98	11.30	10.90	11.10	45193
1996-03-22	11.30	11.30	10.90	11.10	6761
1996-03-25	10.90	11.30	10.90	11.30	1229
1996-03-26	10.90	11.06	10.90	10.98	5838
1996-03-27	10.94	10.94	10.94	10.94	7993
1996-03-28	10.90	10.90	10.90	10.90	2459
1996-03-29	11.30	11.38	10.90	11.38	18137
1996-04-01	11.06	11.38	11.06	11.14	14755
1996-04-02	11.38	11.38	11.06	11.06	11372
1996-04-04	11.30	11.30	11.06	11.30	9528
1996-04-08	11.06	11.30	11.06	11.06	24593
1996-04-09	10.82	11.30	10.82	10.90	2764
1996-04-10	11.30	11.30	10.90	10.90	1844
1996-04-11	10.90	11.22	10.90	11.22	3071
1996-04-12	10.90	10.98	10.90	10.90	17214
1996-04-15	10.94	11.06	10.82	10.82	10758
1996-04-16	10.82	10.98	10.82	10.82	17522
1996-04-17	10.82	10.94	10.82	10.94	8298
1996-04-18	10.90	10.98	10.82	10.98	14140
1996-04-19	10.98	10.98	10.82	10.82	8913
1996-04-22	10.98	10.98	10.82	10.82	14755
1996-04-23	10.82	10.98	10.82	10.90	20596
1996-04-24	10.82	10.98	10.82	10.98	10143
1996-04-25	10.82	10.82	10.73	10.73	4301
1996-04-26	10.65	10.73	10.65	10.65	4611
1996-04-29	10.57	10.90	10.49	10.61	23363
1996-04-30	10.86	10.86	10.57	10.65	13217
1996-05-01	10.73	10.73	10.49	10.73	13525
1996-05-02	10.49	10.69	10.49	10.49	6453
1996-05-03	10.49	10.69	10.49	10.49	3686
1996-05-06	10.49	10.69	10.49	10.69	11372
1996-05-07	10.49	10.49	10.49	10.49	1844
1996-05-08	10.49	10.73	10.41	10.65	9835
1996-05-09	10.41	10.53	10.41	10.53	9220
1996-05-10	10.65	10.65	10.41	10.49	41504
1996-05-13	10.33	10.65	10.33	10.65	1844
1996-05-14	10.33	10.65	10.33	10.33	19366
1996-05-15	10.33	10.61	10.33	10.49	29513
1996-05-16	10.65	10.65	10.57	10.61	7068
1996-05-17	10.65	10.65	10.57	10.57	3378
1996-05-20	10.33	10.65	10.33	10.65	3686
1996-05-21	10.33	10.65	10.33	10.33	2764
1996-05-22	10.33	10.57	10.33	10.49	7993
1996-05-23	10.41	10.65	10.33	10.33	11680
1996-05-24	10.33	10.57	10.33	10.33	12602
1996-05-28	10.33	10.73	10.33	10.41	21826
1996-05-29	10.73	10.73	10.33	10.57	4611
1996-05-30	10.25	10.41	10.25	10.41	1229
1996-05-31	10.41	10.65	10.33	10.65	6453
1996-06-03	10.37	10.73	10.33	10.73	16907
1996-06-04	10.41	10.73	10.33	10.73	8913
1996-06-05	10.33	10.73	10.33	10.65	6761
1996-06-06	10.41	10.73	10.41	10.73	15984
1996-06-07	10.41	10.73	10.41	10.65	10143
1996-06-10	10.65	10.73	10.41	10.65	21211
1996-06-11	10.41	10.73	10.41	10.49	18752
1996-06-12	10.73	10.73	10.41	10.41	7683
1996-06-13	10.73	10.73	10.65	10.65	3686
1996-06-14	10.73	10.73	10.65	10.73	3378
1996-06-17	10.73	10.73	10.41	10.41	8298
1996-06-18	10.73	10.73	10.41	10.41	11065
1996-06-19	10.57	10.73	10.57	10.57	8605
1996-06-20	10.57	10.73	10.57	10.73	18444
1996-06-21	10.73	10.90	10.49	10.49	14755
1996-06-24	10.49	10.90	10.49	10.73	14447
1996-06-25	10.90	10.90	10.49	10.49	4916
1996-06-26	10.90	10.90	10.49	10.49	11987
1996-06-27	10.57	10.65	10.49	10.49	28898
1996-06-28	10.69	10.90	10.41	10.49	63638
1996-07-01	10.41	10.82	10.41	10.41	20596
1996-07-02	10.73	10.73	10.41	10.41	14755
1996-07-03	10.73	10.73	10.45	10.73	11372
1996-07-08	10.73	10.73	10.65	10.65	4611
1996-07-09	10.73	10.73	10.41	10.65	12910
1996-07-10	10.41	10.73	10.41	10.57	19059
1996-07-11	10.41	10.65	10.41	10.61	61486
1996-07-12	10.41	10.41	10.41	10.41	304
1996-07-15	10.41	10.61	10.41	10.41	21826
1996-07-16	10.41	10.73	10.41	10.73	7683
1996-07-17	10.73	10.73	10.41	10.61	13217
1996-07-18	10.73	10.73	10.41	10.41	5531
1996-07-19	10.57	10.73	10.57	10.57	1229
1996-07-22	10.57	10.73	10.41	10.41	8298
1996-07-23	10.73	10.73	10.57	10.73	6761
1996-07-24	10.41	10.65	10.41	10.41	18444
1996-07-25	10.41	10.73	10.41	10.57	11372
1996-07-26	10.73	10.73	10.41	10.41	2149
1996-07-29	10.41	10.41	10.41	10.41	614
1996-07-30	10.49	10.73	10.41	10.73	20904
1996-07-31	10.73	10.73	10.65	10.73	7683
1996-08-01	10.41	10.73	10.41	10.73	44886
1996-08-02	10.73	10.73	10.41	10.57	20289
1996-08-05	10.41	10.73	10.41	10.73	6453
1996-08-06	10.73	10.82	10.73	10.82	6453
1996-08-07	10.57	10.90	10.57	10.61	17829
1996-08-08	10.90	10.90	10.90	10.90	7683
1996-08-09	10.57	10.90	10.57	10.65	22134
1996-08-12	10.57	10.73	10.57	10.73	1229
1996-08-13	10.57	10.90	10.57	10.73	6146
1996-08-14	10.73	10.90	10.73	10.86	12910
1996-08-15	10.90	10.90	10.90	10.90	3071
1996-08-16	10.57	10.90	10.57	10.73	919
1996-08-19	10.57	10.90	10.57	10.90	2459
1996-08-20	10.90	10.90	10.90	10.90	919
1996-08-21	10.90	11.14	10.57	10.90	39044
1996-08-22	11.22	11.22	10.82	10.90	27975
1996-08-23	11.06	11.06	10.82	10.82	10758
1996-08-26	10.82	10.82	10.82	10.82	304
1996-08-27	10.82	10.82	10.82	10.82	304
1996-08-28	11.06	11.06	10.90	10.90	2764
1996-08-29	10.82	10.82	10.82	10.82	6761
1996-08-30	10.73	10.86	10.73	10.86	4301
1996-09-03	10.73	10.73	10.73	10.73	3378
1996-09-04	10.73	11.06	10.73	11.06	614
1996-09-05	11.06	11.06	10.73	10.73	614
1996-09-06	10.73	11.06	10.73	10.73	17214
1996-09-09	10.82	10.82	10.65	10.65	3378
1996-09-10	10.57	10.65	10.57	10.65	7993
1996-09-11	10.41	10.65	10.41	10.65	20289
1996-09-12	10.65	10.65	10.41	10.65	8913
1996-09-13	10.65	10.90	10.57	10.90	35047
1996-09-16	10.73	11.14	10.73	11.06	5531
1996-09-17	10.82	11.14	10.82	10.82	5226
1996-09-18	11.14	11.14	11.14	11.14	919
1996-09-19	10.90	11.14	10.90	11.09	32587
1996-09-20	10.90	11.14	10.90	10.98	23056
1996-09-23	11.14	11.14	11.02	11.02	9835
1996-09-24	10.90	10.90	10.90	10.90	2459
1996-09-25	10.90	11.06	10.90	11.06	6453
1996-09-26	11.14	11.14	11.09	11.14	36584
1996-09-27	11.06	11.14	10.90	10.90	23671
1996-09-30	11.30	11.38	11.06	11.38	43041
1996-10-01	11.38	11.38	11.06	11.10	23978
1996-10-02	11.18	11.18	11.18	11.18	1115
1996-10-03	11.18	11.18	11.05	11.18	1394
1996-10-04	10.91	11.18	10.91	11.09	22637
1996-10-07	11.18	11.27	11.09	11.27	31022
1996-10-08	11.27	11.27	11.09	11.09	11177
1996-10-09	11.27	11.27	11.09	11.27	6984
1996-10-10	11.27	11.27	11.27	11.27	835
1996-10-11	11.27	11.27	11.09	11.09	4469
1996-10-14	11.18	11.18	11.09	11.09	11736
1996-10-15	11.27	11.27	11.27	11.27	276
1996-10-16	11.27	11.27	11.18	11.18	2792
1996-10-17	11.09	11.27	11.09	11.27	7264
1996-10-18	11.27	11.27	11.27	11.27	1674
1996-10-22	11.27	11.27	11.23	11.23	13413
1996-10-23	11.27	11.27	11.18	11.18	5587
1996-10-24	11.09	11.27	11.09	11.23	62045
1996-10-25	11.14	11.14	11.14	11.14	276
1996-10-28	11.18	11.18	11.18	11.18	1953
1996-10-29	11.09	11.27	11.09	11.18	59250
1996-10-30	11.23	11.36	11.09	11.14	42203
1996-10-31	11.00	11.27	11.00	11.09	4469
1996-11-01	11.14	11.23	11.00	11.00	3910
1996-11-04	11.00	11.27	11.00	11.09	2512
1996-11-05	11.00	11.27	11.00	11.18	36053
1996-11-06	11.27	11.27	11.00	11.05	8102
1996-11-07	11.09	11.14	11.00	11.14	26271
1996-11-08	11.00	11.27	11.00	11.00	6425
1996-11-11	11.00	11.14	11.00	11.14	5028
1996-11-12	11.00	11.27	11.00	11.05	20680
1996-11-13	11.00	11.18	10.96	11.18	20401
1996-11-14	11.18	11.18	11.09	11.09	11177
1996-11-15	10.96	10.96	10.96	10.96	8941
1996-11-18	11.18	11.18	11.00	11.00	14531
1996-11-19	10.91	11.18	10.91	11.18	50029
1996-11-20	11.09	11.23	11.00	11.23	5028
1996-11-21	11.23	11.23	11.00	11.18	28507
1996-11-22	11.23	11.23	11.09	11.09	15649
1996-11-25	11.23	11.23	11.09	11.09	14252
1996-11-26	11.09	11.18	11.09	11.18	41085
1996-11-27	11.18	11.18	10.91	10.91	13413
1996-11-29	10.91	10.91	10.91	10.91	1674
1996-12-02	11.18	11.18	10.91	10.91	9780
1996-12-03	11.18	11.18	10.91	11.18	14252
1996-12-04	11.18	11.23	10.91	11.00	31302
1996-12-05	11.11	11.23	11.00	11.11	7543
1996-12-06	11.11	11.23	11.00	11.09	9780
1996-12-09	11.23	11.23	11.00	11.18	7264
1996-12-10	11.23	11.23	11.18	11.18	1115
1996-12-11	11.00	11.23	11.00	11.23	1674
1996-12-12	11.00	11.18	11.00	11.00	3071
1996-12-13	11.00	11.27	11.00	11.09	3351
1996-12-16	11.00	11.00	11.00	11.00	3351
1996-12-17	11.00	11.23	11.00	11.18	5028
1996-12-18	11.00	11.00	11.00	11.00	16488
1996-12-19	11.00	11.27	11.00	11.05	34656
1996-12-20	11.27	11.27	11.00	11.00	27668
1996-12-23	11.00	11.00	11.00	11.00	1394
1996-12-24	11.18	11.18	11.18	11.18	3351
1996-12-26	11.18	11.18	11.18	11.18	556
1996-12-27	11.18	11.18	10.91	11.05	9780
1996-12-30	11.00	11.27	11.00	11.00	3630
1996-12-31	11.18	11.63	11.00	11.63	82170
1997-01-02	11.36	11.63	11.36	11.63	12295
1997-01-03	11.36	11.63	11.36	11.63	15649
1997-01-06	11.36	11.63	11.27	11.54	37172
1997-01-07	11.54	11.54	11.32	11.32	28507
1997-01-08	11.45	11.45	11.32	11.32	8941
1997-01-09	11.45	11.45	11.32	11.32	7264
1997-01-10	11.32	11.45	11.09	11.45	8662
1997-01-13	11.18	11.27	10.91	11.27	13413
1997-01-14	10.91	11.18	10.91	11.18	9780
1997-01-15	11.18	11.18	10.91	11.18	5587
1997-01-16	11.18	11.18	11.00	11.00	14811
1997-01-17	10.91	11.18	10.91	11.18	7264
1997-01-20	11.18	11.18	11.00	11.00	2233
1997-01-21	11.00	11.18	11.00	11.00	22637
1997-01-22	11.18	11.18	11.00	11.00	20121
1997-01-23	11.00	11.18	11.00	11.00	31022
1997-01-24	11.18	11.18	11.00	11.09	11177
1997-01-27	11.00	11.18	11.00	11.09	63445
1997-01-28	11.00	11.18	11.00	11.14	2792
1997-01-29	11.00	11.00	11.00	11.00	835
1997-01-30	11.18	11.36	11.09	11.36	24594
1997-01-31	11.09	11.54	11.09	11.45	35215
1997-02-03	11.54	11.54	11.45	11.54	2233
1997-02-04	11.27	11.54	11.27	11.54	6984
1997-02-05	11.27	11.63	11.27	11.63	9500
1997-02-06	11.49	11.63	11.36	11.63	5866
1997-02-07	11.58	11.63	11.45	11.63	29066
1997-02-10	11.63	11.90	11.63	11.63	69592
1997-02-11	11.63	11.99	11.63	11.99	20680
1997-02-12	11.99	11.99	11.81	11.99	14531
1997-02-13	11.99	11.99	11.81	11.99	3910
1997-02-14	11.99	11.99	11.63	11.99	9221
1997-02-18	11.99	11.99	11.63	11.99	25991
1997-02-19	11.76	11.99	11.76	11.99	9221
1997-02-20	11.99	11.99	11.63	11.81	10059
1997-02-21	11.99	11.99	11.99	11.99	276
1997-02-24	11.99	11.99	11.63	11.72	20121
1997-02-25	11.99	12.34	11.63	11.99	52542
1997-02-26	12.25	12.43	11.99	12.25	31022
1997-02-27	12.08	12.12	12.08	12.08	7264
1997-02-28	12.16	12.43	12.08	12.08	6146
1997-03-03	12.43	12.70	12.43	12.70	27668
1997-03-04	12.34	12.34	12.34	12.34	2792
1997-03-05	12.34	12.70	12.34	12.70	1674
1997-03-06	12.61	12.88	12.48	12.88	51147
1997-03-07	12.88	12.88	12.43	12.70	28227
1997-03-10	12.43	12.43	12.43	12.43	556
1997-03-11	12.70	12.70	12.43	12.70	15090
1997-03-12	12.61	12.79	12.48	12.61	27389
1997-03-13	12.52	12.52	12.43	12.48	32979
1997-03-14	12.61	12.79	12.50	12.52	20680
1997-03-17	12.66	12.66	12.61	12.61	17606
1997-03-18	12.52	12.79	12.52	12.52	4748
1997-03-19	12.79	12.79	12.43	12.61	28507
1997-03-20	12.70	12.88	12.61	12.88	36892
1997-03-21	12.88	13.15	12.70	12.88	34935
1997-03-24	12.97	12.97	12.70	12.70	2792
1997-03-25	12.97	12.97	12.70	12.97	2792
1997-03-26	12.61	12.97	12.61	12.88	14531
1997-03-31	12.61	12.61	12.16	12.16	44159
1997-04-01	12.34	12.43	12.08	12.08	5307
1997-04-02	12.08	12.43	12.08	12.34	14811
1997-04-04	12.16	12.70	12.16	12.70	18724
1997-04-07	12.52	12.79	12.52	12.79	18165
1997-04-08	13.06	13.24	12.70	13.24	57014
1997-04-09	13.24	13.51	13.24	13.24	29345
1997-04-10	13.33	13.51	13.24	13.51	61486
1997-04-11	13.15	13.51	13.15	13.23	62045
1997-04-14	13.19	13.51	13.19	13.42	53942
1997-04-15	13.51	13.51	13.08	13.33	39967
1997-04-16	13.33	13.33	12.97	12.97	3910
1997-04-17	13.15	13.15	12.88	12.97	33817
1997-04-18	13.15	13.15	13.01	13.06	4469
1997-04-21	12.97	12.97	12.97	12.97	835
1997-04-22	12.97	13.15	12.88	13.15	8662
1997-04-23	12.88	13.15	12.88	12.97	27109
1997-04-24	12.70	12.93	12.70	12.79	15649
1997-04-25	12.70	12.88	12.70	12.88	7543
1997-04-28	12.70	12.93	12.70	12.88	20401
1997-04-29	12.88	12.88	12.88	12.88	835
1997-04-30	12.70	12.88	12.70	12.88	18165
1997-05-01	12.79	12.97	12.79	12.97	9500
1997-05-02	12.97	13.06	12.97	13.06	20960
1997-05-05	13.06	13.33	12.88	13.15	50865
1997-05-06	13.15	13.24	13.15	13.15	10059
1997-05-07	13.33	13.77	13.15	13.77	72946
1997-05-08	13.51	13.77	13.42	13.42	23196
1997-05-09	13.42	13.64	13.42	13.51	25712
1997-05-12	13.51	13.60	13.51	13.51	6705
1997-05-13	13.24	13.60	13.24	13.60	3351
1997-05-14	13.24	13.60	13.24	13.60	9221
1997-05-15	13.42	13.60	13.42	13.60	1115
1997-05-16	13.60	13.60	13.51	13.60	9221
1997-05-19	13.60	13.60	13.24	13.24	4469
1997-05-20	13.24	13.37	13.24	13.28	7264
1997-05-21	13.24	13.42	13.24	13.42	2233
1997-05-22	13.24	13.42	13.06	13.06	19283
1997-05-23	13.33	13.33	13.24	13.24	51424
1997-05-27	13.33	13.33	13.06	13.33	15929
1997-05-28	13.06	13.60	13.06	13.60	29904
1997-05-29	13.60	13.60	13.24	13.28	18724
1997-05-30	13.55	13.55	13.24	13.51	22917
1997-06-02	13.28	13.51	13.28	13.33	15370
1997-06-03	13.51	13.51	13.28	13.28	5866
1997-06-04	13.51	13.60	13.24	13.60	28786
1997-06-05	13.24	13.33	13.24	13.33	3351
1997-06-06	13.24	13.60	13.24	13.42	15090
1997-06-09	13.33	13.60	13.24	13.46	12854
1997-06-10	13.33	13.60	13.33	13.60	1394
1997-06-11	13.60	13.60	13.24	13.60	15370
1997-06-12	13.60	13.60	13.24	13.60	19562
1997-06-13	13.60	13.60	13.33	13.60	10059
1997-06-16	13.60	13.77	13.51	13.73	25991
1997-06-17	13.60	13.86	13.55	13.55	81611
1997-06-18	13.55	14.04	13.55	13.91	49749
1997-06-19	14.13	14.31	13.77	14.13	44718
1997-06-20	14.31	14.67	14.13	14.45	43041
1997-06-23	14.67	14.67	14.22	14.22	14531
1997-06-24	14.67	14.67	14.22	14.36	16767
1997-06-25	14.45	14.62	14.31	14.62	20960
1997-06-26	14.31	14.85	14.31	14.85	1115
1997-06-27	14.67	15.03	14.31	14.31	36892
1997-06-30	14.54	14.76	14.40	14.40	17885
1997-07-01	14.67	14.67	14.22	14.67	14531
1997-07-02	14.85	14.89	14.22	14.22	86083
1997-07-03	14.22	14.62	14.22	14.56	15370
1997-07-07	14.67	14.76	14.40	14.58	22637
1997-07-08	14.76	14.85	14.58	14.67	11177
1997-07-09	14.85	14.85	14.71	14.85	1953
1997-07-10	14.85	14.94	14.58	14.67	37172
1997-07-11	14.58	14.94	14.58	14.67	5587
1997-07-14	14.94	14.94	14.76	14.94	13413
1997-07-15	14.76	14.94	14.49	14.67	48352
1997-07-16	14.67	14.67	14.67	14.67	1115
1997-07-17	14.45	14.67	14.45	14.49	48072
1997-07-18	14.45	14.76	14.00	14.04	67076
1997-07-21	14.22	14.22	13.95	13.95	556
1997-07-22	14.31	14.31	13.95	14.31	15370
1997-07-23	14.31	14.31	13.95	13.95	6705
1997-07-24	14.13	14.31	13.95	13.95	31581
1997-07-25	14.31	14.31	14.22	14.31	5028
1997-07-28	14.13	14.49	14.13	14.22	9780
1997-07-30	14.49	14.49	14.13	14.49	3910
1997-07-31	14.13	14.40	14.13	14.22	13413
1997-08-01	14.13	14.40	14.13	14.40	15929
1997-08-04	14.18	14.40	14.18	14.36	7823
1997-08-05	14.40	14.40	14.18	14.27	1674
1997-08-06	14.40	14.40	14.18	14.20	25991
1997-08-07	14.65	15.38	14.40	15.30	185862
1997-08-08	15.30	15.56	15.03	15.56	43600
1997-08-11	15.56	15.56	15.12	15.30	36053
1997-08-12	15.21	15.56	15.12	15.56	43880
1997-08-13	15.47	15.56	15.21	15.38	4469
1997-08-14	15.38	15.38	15.30	15.30	835
1997-08-15	15.12	15.65	15.12	15.21	12295
1997-08-18	15.21	15.56	15.21	15.56	10339
1997-08-19	15.56	15.56	15.38	15.47	8102
1997-08-20	15.21	15.65	15.21	15.65	27109
1997-08-21	15.65	15.65	15.30	15.65	2792
1997-08-22	15.30	15.65	15.30	15.52	18724
1997-08-25	15.65	15.92	15.61	15.92	26271
1997-08-26	15.92	15.92	15.65	15.79	15370
1997-08-27	16.10	16.46	15.92	16.46	34935
1997-08-28	16.55	16.64	16.46	16.50	41085
1997-08-29	16.64	16.64	16.28	16.28	12854
1997-09-02	16.28	16.50	16.28	16.50	25712
1997-09-03	16.92	17.32	16.53	16.92	50563
1997-09-04	17.42	18.50	17.42	17.71	104175
1997-09-05	18.20	18.40	18.03	18.25	40145
1997-09-08	18.25	18.60	18.10	18.55	50309
1997-09-09	18.40	18.69	18.01	18.40	41669
1997-09-10	18.69	18.69	18.15	18.40	29473
1997-09-11	18.10	18.30	18.10	18.20	5079
1997-09-12	18.50	18.50	18.10	18.20	5333
1997-09-15	18.10	18.23	18.10	18.23	6095
1997-09-16	18.10	18.50	18.10	18.37	11431
1997-09-17	18.10	18.37	18.10	18.30	12194
1997-09-18	18.50	18.50	18.25	18.33	6604
1997-09-19	18.10	19.04	18.10	18.69	35063
1997-09-22	19.14	19.14	19.04	19.14	18038
1997-09-23	18.89	19.33	18.79	19.14	22358
1997-09-24	19.38	19.97	18.99	19.48	57421
1997-09-25	19.38	19.48	18.40	18.50	94520
1997-09-26	18.89	19.09	18.55	18.55	33792
1997-09-29	18.89	18.89	18.50	18.60	1778
1997-09-30	18.89	19.09	18.69	19.09	4063
1997-10-01	18.89	19.09	18.79	18.89	17022
1997-10-02	19.09	19.09	18.69	18.69	9399
1997-10-03	18.69	18.89	18.69	18.89	6858
1997-10-06	18.69	19.09	18.69	18.79	15497
1997-10-07	18.79	19.19	18.79	18.94	9399
1997-10-08	19.28	19.28	18.69	19.19	17276
1997-10-09	18.50	18.89	18.50	18.89	6604
1997-10-10	18.89	19.28	18.74	19.01	17530
1997-10-14	19.28	19.28	18.69	19.28	6858
1997-10-15	19.28	19.28	18.69	18.69	1267
1997-10-16	18.69	19.87	18.69	19.28	77495
1997-10-17	19.19	19.28	18.89	19.28	16768
1997-10-20	18.89	19.38	18.84	18.89	35825
1997-10-21	19.28	19.28	18.89	18.99	5841
1997-10-22	18.94	19.28	18.89	19.28	8382
1997-10-23	19.19	19.19	18.69	18.69	10415
1997-10-24	18.69	18.99	18.69	18.69	30489
1997-10-27	18.60	18.60	18.60	18.60	2792
1997-10-28	18.60	18.89	18.30	18.79	21595
1997-10-29	18.89	18.89	18.50	18.89	14735
1997-10-30	18.89	18.89	18.40	18.40	9653
1997-10-31	18.64	18.89	18.40	18.79	5587
1997-11-03	18.89	19.33	18.89	19.28	27440
1997-11-04	18.89	19.28	18.89	19.28	4827
1997-11-05	18.89	18.89	18.89	18.89	1524
1997-11-06	19.38	19.38	18.89	19.19	27948
1997-11-07	18.79	19.09	18.60	18.60	11177
1997-11-10	18.69	19.04	18.69	18.69	2032
1997-11-11	19.04	19.04	18.69	18.72	1778
1997-11-12	18.69	18.89	18.69	18.89	6858
1997-11-13	18.50	18.89	18.40	18.60	6858
1997-11-14	18.45	18.45	18.45	18.45	505
1997-11-17	18.40	18.69	18.40	18.60	6349
1997-11-18	18.60	18.99	18.50	18.99	20833
1997-11-19	18.55	18.99	18.55	18.55	4573
1997-11-20	19.09	19.09	18.84	18.89	12448
1997-11-21	19.09	19.09	18.79	18.99	21341
1997-11-24	18.79	19.09	18.74	18.94	30743
1997-11-25	18.55	19.04	18.55	18.55	8128
1997-11-26	18.55	19.04	18.55	18.80	2286
1997-11-28	18.79	18.79	18.55	18.55	3554
1997-12-01	18.60	18.88	18.60	18.69	5841
1997-12-02	18.89	18.89	18.69	18.84	5333
1997-12-03	18.69	18.99	18.40	18.99	45227
1997-12-04	18.99	18.99	18.60	18.99	9653
1997-12-05	18.99	18.99	18.60	18.87	6604
1997-12-08	18.50	19.19	18.50	19.19	9399
1997-12-09	19.09	19.19	18.94	18.94	8382
1997-12-10	19.19	19.19	18.50	19.09	4573
1997-12-11	19.19	19.28	18.50	18.60	4063
1997-12-12	19.28	19.28	18.50	18.50	759
1997-12-15	18.60	19.28	18.50	19.09	14227
1997-12-16	18.84	19.24	18.60	19.24	4319
1997-12-17	18.89	19.24	18.60	19.09	8890
1997-12-18	19.09	19.09	18.94	19.09	60470
1997-12-19	19.19	19.19	18.60	18.94	25915
1997-12-22	19.19	19.19	18.69	19.19	9145
1997-12-23	19.19	19.26	18.82	19.26	11686
1997-12-24	19.28	19.28	19.09	19.19	2792
1997-12-29	19.28	19.28	19.09	19.19	10161
1997-12-30	19.28	19.28	18.99	19.25	17530
1997-12-31	18.99	19.58	18.99	18.99	12448
1998-01-02	18.99	19.63	18.99	19.63	19309
1998-01-05	19.63	19.68	19.09	19.68	22104
1998-01-06	19.28	19.37	19.09	19.11	3808
1998-01-07	19.09	19.58	19.09	19.58	27440
1998-01-08	19.09	19.58	19.09	19.19	8890
1998-01-09	19.09	19.48	18.99	19.24	28710
1998-01-12	18.94	19.48	18.89	18.99	38874
1998-01-13	19.09	19.14	18.99	19.06	34555
1998-01-14	19.48	19.48	18.99	19.09	25153
1998-01-15	19.19	19.48	18.99	18.99	69110
1998-01-16	19.48	19.48	19.04	19.28	17784
1998-01-20	19.28	19.28	18.99	19.14	4827
1998-01-21	19.24	19.28	19.19	19.19	2538
1998-01-22	19.09	19.16	18.94	19.16	8382
1998-01-23	19.28	19.28	18.99	19.19	6349
1998-01-26	19.14	19.14	18.99	19.01	4063
1998-01-27	18.99	19.24	18.99	19.09	3554
1998-01-28	19.28	19.68	19.28	19.68	43194
1998-01-29	19.68	19.68	19.48	19.68	41161
1998-01-30	19.68	19.68	19.28	19.28	37096
1998-02-02	19.68	19.68	19.28	19.28	17276
1998-02-03	19.43	19.53	19.28	19.53	15497
1998-02-04	19.19	19.38	19.19	19.38	4063
1998-02-05	19.28	19.58	19.19	19.43	19054
1998-02-06	19.43	19.58	19.43	19.58	1267
1998-02-09	19.38	19.48	19.09	19.24	53866
1998-02-10	19.26	19.38	19.09	19.38	29981
1998-02-11	19.09	19.38	19.09	19.16	22358
1998-02-12	19.09	19.48	19.09	19.43	57675
1998-02-13	19.19	19.38	19.19	19.28	19054
1998-02-17	19.38	19.58	19.28	19.53	11940
1998-02-18	19.48	19.58	19.48	19.58	25915
1998-02-19	19.48	19.53	19.48	19.53	119421
1998-02-20	19.48	19.65	19.48	19.58	85880
1998-02-23	19.65	19.87	19.63	19.83	108749
1998-02-24	19.87	21.01	19.87	20.47	87913
1998-02-25	21.01	21.25	20.51	21.25	90708
1998-02-26	20.76	21.15	20.76	20.91	31505
1998-02-27	21.06	21.50	21.01	21.50	127296
1998-03-02	21.25	21.55	21.06	21.25	32776
1998-03-03	21.65	22.04	21.45	22.04	40399
1998-03-04	22.04	22.63	21.55	22.63	51325
1998-03-05	21.74	22.53	21.74	22.21	33030
1998-03-06	22.24	23.02	21.94	23.02	56661
1998-03-09	22.33	23.02	22.33	22.63	29218
1998-03-10	22.29	22.73	21.74	21.99	30997
1998-03-11	22.04	22.63	21.99	22.63	9909
1998-03-12	21.99	22.14	21.30	21.84	140255
1998-03-13	22.09	22.24	21.84	22.24	12702
1998-03-16	21.74	22.24	21.45	21.72	60470
1998-03-17	21.84	22.04	21.65	22.04	7114
1998-03-18	22.04	22.24	21.65	21.74	29218
1998-03-19	22.33	22.33	21.65	21.84	11177
1998-03-20	22.33	23.02	21.84	23.02	60981
1998-03-23	22.92	23.02	22.48	22.48	4063
1998-03-24	22.75	22.75	22.43	22.48	7620
1998-03-25	22.63	23.02	22.63	22.78	49546
1998-03-26	22.83	23.02	22.53	23.02	14227
1998-03-27	23.02	23.12	22.43	22.53	67839
1998-03-30	22.83	23.02	22.14	22.73	44464
1998-03-31	22.33	22.92	22.33	22.83	28710
1998-04-01	22.24	23.12	22.24	22.92	46751
1998-04-02	23.22	23.42	22.92	23.07	22104
1998-04-03	23.22	23.47	22.83	23.32	36079
1998-04-06	23.32	23.32	22.83	22.92	4827
1998-04-07	22.73	23.32	22.24	22.24	42686
1998-04-08	22.83	22.83	22.33	22.33	11177
1998-04-09	22.33	22.33	21.84	22.24	51325
1998-04-13	22.19	22.19	21.89	22.04	17276
1998-04-14	22.24	22.24	21.84	21.84	14481
1998-04-15	22.19	22.19	21.65	21.65	12956
1998-04-16	21.65	22.04	21.65	21.89	41923
1998-04-17	21.65	22.14	21.65	22.14	17530
1998-04-20	22.04	22.24	21.65	21.65	8128
1998-04-21	22.04	22.24	21.65	22.14	4573
1998-04-22	22.14	22.14	21.65	21.74	7874
1998-04-23	22.14	22.14	21.47	21.65	23882
1998-04-24	21.84	22.04	21.45	21.84	40907
1998-04-27	21.45	22.04	21.45	21.60	43702
1998-04-28	21.65	21.67	21.60	21.60	37096
1998-04-29	21.72	22.33	21.45	21.70	40653
1998-04-30	22.24	22.53	22.04	22.24	15751
1998-05-01	22.53	22.53	22.04	22.33	16768
1998-05-04	22.14	22.43	21.74	21.74	21087
1998-05-05	22.24	22.24	21.74	22.04	51071
1998-05-06	22.14	22.63	21.74	22.63	23374
1998-05-07	22.63	22.63	22.33	22.63	27694
1998-05-08	22.83	22.83	22.38	22.38	29218
1998-05-11	22.63	22.83	22.38	22.53	6095
1998-05-12	22.43	22.83	22.43	22.83	15497
1998-05-13	22.63	22.83	22.63	22.83	6095
1998-05-14	23.02	23.02	22.53	22.53	7368
1998-05-15	22.92	22.92	22.48	22.53	9399
1998-05-18	22.48	22.53	22.48	22.53	10161
1998-05-19	22.48	23.02	22.48	22.88	27948
1998-05-20	22.53	23.02	22.48	22.63	25661
1998-05-21	22.63	23.02	22.63	22.73	13210
1998-05-22	22.63	22.92	22.63	22.92	18800
1998-05-26	22.53	22.83	22.53	22.75	4063
1998-05-27	22.75	23.02	22.53	23.02	11940
1998-05-28	22.88	23.12	22.88	22.88	55391
1998-05-29	23.07	23.22	22.58	22.58	9653
1998-06-01	23.12	23.12	22.43	22.58	6604
1998-06-02	23.22	23.66	22.43	22.68	24900
1998-06-03	23.61	24.40	23.61	23.61	40653
1998-06-04	24.40	25.09	23.71	24.35	36333
1998-06-05	24.35	24.79	23.81	24.70	17785
1998-06-08	24.75	24.75	24.01	24.01	29982
1998-06-09	23.81	24.35	23.81	24.35	17404
1998-06-10	24.35	24.35	24.01	24.06	22232
1998-06-11	24.06	24.06	23.81	23.96	16769
1998-06-12	23.81	24.35	23.61	23.81	33412
1998-06-15	23.22	24.20	22.63	22.83	25535
1998-06-16	23.61	23.61	22.73	23.61	28457
1998-06-17	24.01	24.01	22.63	22.63	36207
1998-06-18	23.42	23.42	22.63	22.78	80672
1998-06-19	22.43	22.83	21.74	21.97	20834
1998-06-22	21.55	22.43	21.45	22.14	22486
1998-06-23	21.25	22.43	21.25	21.84	15244
1998-06-24	21.89	22.04	21.74	22.04	5207
1998-06-25	22.04	22.04	21.25	21.65	14482
1998-06-26	21.65	21.65	20.47	21.25	29091
1998-06-29	20.96	21.65	20.96	21.06	8129
1998-06-30	21.25	21.25	20.27	20.37	121581
1998-07-01	21.15	21.25	20.37	21.25	50690
1998-07-02	21.06	21.35	21.06	21.15	11941
1998-07-06	21.65	21.65	20.56	21.15	55518
1998-07-07	21.65	21.65	20.96	20.96	10925
1998-07-08	20.86	21.65	20.86	21.35	13466
1998-07-09	21.10	21.65	21.10	21.65	4700
1998-07-10	21.65	21.84	21.45	21.84	14609
1998-07-13	21.45	22.04	21.45	21.55	11306
1998-07-14	21.45	22.04	21.45	21.84	5334
1998-07-15	21.84	22.04	21.65	22.04	4064
1998-07-16	22.43	22.43	21.84	22.33	7875
1998-07-17	22.43	22.73	21.84	21.84	12957
1998-07-20	21.74	22.73	21.74	22.43	1142
1998-07-21	21.84	22.43	21.65	22.43	2413
1998-07-22	21.65	21.94	21.40	21.40	14228
1998-07-23	21.35	21.70	21.35	21.35	5843
1998-07-24	21.25	21.65	21.25	21.45	36080
1998-07-27	21.25	21.65	21.25	21.35	39891
1998-07-28	22.04	22.04	21.35	21.45	12576
1998-07-29	21.45	21.50	21.30	21.50	20072
1998-07-30	21.35	21.74	21.35	21.74	46370
1998-07-31	21.65	21.84	21.25	21.35	41796
1998-08-03	21.25	21.33	20.96	21.25	46497
1998-08-04	21.74	21.74	21.06	21.10	15498
1998-08-05	20.86	21.74	20.86	20.86	7495
1998-08-06	21.45	22.33	21.15	22.33	27314
1998-08-07	22.33	22.33	21.45	22.24	11179
1998-08-10	22.43	22.43	21.45	22.04	5715
1998-08-11	21.40	21.60	21.30	21.50	18802
1998-08-12	21.35	21.45	21.01	21.45	6986
1998-08-13	21.01	22.24	21.01	22.14	23628
1998-08-14	21.84	22.43	21.45	21.45	22232
1998-08-17	21.65	21.84	21.65	21.84	6986
1998-08-18	21.45	22.04	21.45	21.65	9654
1998-08-19	21.45	21.65	21.45	21.65	7875
1998-08-20	21.55	21.65	21.20	21.60	23375
1998-08-21	21.99	21.99	21.45	21.55	6859
1998-08-24	21.62	21.62	21.62	21.62	2666
1998-08-25	21.25	21.65	21.06	21.25	24646
1998-08-26	21.06	21.06	20.86	21.06	14990
1998-08-27	21.25	21.25	20.86	20.96	44846
1998-08-28	20.86	21.25	20.86	21.25	5715
1998-08-31	21.06	21.20	21.06	21.06	11433
1998-09-01	20.86	21.74	20.47	21.35	34555
1998-09-02	21.15	21.15	20.27	20.27	13847
1998-09-03	20.47	20.47	19.68	19.68	10925
1998-09-04	20.07	20.07	20.07	20.07	888
1998-09-08	20.86	21.25	19.87	21.25	10162
1998-09-09	20.17	20.47	20.07	20.07	35063
1998-09-10	19.68	20.66	19.68	19.87	5334
1998-09-11	19.68	20.66	19.68	20.47	40018
1998-09-14	20.47	20.86	20.07	20.07	1396
1998-09-15	20.86	20.86	19.87	19.87	11179
1998-09-16	20.02	20.47	19.87	20.27	5588
1998-09-17	20.27	20.86	20.22	20.86	10797
1998-09-18	22.33	22.83	20.96	22.43	76226
1998-09-21	21.25	21.25	20.71	21.25	14355
1998-09-22	21.25	22.04	20.86	21.65	11052
1998-09-23	22.04	22.83	21.60	22.83	20961
1998-09-24	22.83	22.83	21.84	22.24	25281
1998-09-25	22.04	22.38	21.74	22.38	37223
1998-09-28	23.12	23.12	22.24	22.63	49674
1998-09-29	22.92	22.92	22.43	22.53	8765
1998-09-30	22.53	23.02	22.33	23.02	14609
1998-10-01	22.33	23.02	22.33	23.02	47641
1998-10-02	23.22	23.22	22.43	22.63	19183
1998-10-05	22.43	22.63	22.24	22.24	27949
1998-10-06	22.43	22.63	22.04	22.63	58313
1998-10-07	22.04	22.53	22.04	22.04	6859
1998-10-08	22.04	22.43	21.65	21.65	12068
1998-10-09	21.65	22.43	21.65	22.43	7748
1998-10-12	22.04	22.43	22.04	22.43	2413
1998-10-13	22.04	22.53	22.04	22.14	1524
1998-10-14	22.19	22.38	22.19	22.38	1396
1998-10-15	22.38	22.38	22.24	22.29	3047
1998-10-16	22.19	22.63	22.19	22.63	22232
1998-10-19	22.83	22.83	22.33	22.43	12957
1998-10-20	22.53	23.02	22.53	22.92	36207
1998-10-21	22.43	23.02	22.43	22.73	27949
1998-10-22	22.53	23.02	22.53	23.02	16515
1998-10-23	22.92	23.22	22.83	23.02	48276
1998-10-26	22.63	23.02	22.63	22.78	12703
1998-10-27	22.83	23.02	22.83	22.83	18802
1998-10-28	22.83	23.22	22.83	23.02	17658
1998-10-29	22.92	23.22	22.92	23.02	9527
1998-10-30	23.22	23.42	22.83	22.92	145847
1998-11-02	23.42	23.71	23.17	23.71	162235
1998-11-03	23.02	23.61	23.02	23.61	11687
1998-11-04	23.42	23.61	23.22	23.22	19056
1998-11-05	23.42	23.47	23.02	23.32	18039
1998-11-06	23.42	23.91	23.02	23.42	44083
1998-11-09	23.42	23.56	23.02	23.56	21216
1998-11-10	23.61	24.30	23.22	24.11	32395
1998-11-11	23.71	24.40	23.71	24.20	14355
1998-11-12	24.20	24.79	24.20	24.30	21851
1998-11-13	24.11	24.30	24.01	24.11	2539
1998-11-16	24.60	24.60	24.23	24.23	15879
1998-11-17	24.01	24.50	24.01	24.01	34555
1998-11-18	24.01	24.60	24.01	24.40	11179
1998-11-19	24.40	24.60	24.01	24.60	1651
1998-11-20	24.01	24.25	24.01	24.01	9019
1998-11-23	24.40	24.89	24.20	24.20	10036
1998-11-24	24.40	24.60	24.40	24.50	16388
1998-11-25	24.89	25.58	24.60	25.58	26677
1998-11-27	25.58	25.68	25.19	25.38	13593
1998-11-30	25.24	26.47	24.79	26.42	58440
1998-12-01	25.83	26.66	25.78	26.57	67586
1998-12-02	26.84	27.17	25.87	26.84	36149
1998-12-03	25.97	26.84	25.97	25.97	9238
1998-12-04	26.84	26.84	25.97	26.84	7159
1998-12-07	25.97	26.84	25.97	26.41	1615
1998-12-08	26.46	26.62	26.46	26.62	1038
1998-12-09	26.79	26.79	26.19	26.19	13165
1998-12-10	26.79	26.79	25.97	26.19	8776
1998-12-11	25.97	26.41	25.76	26.41	4965
1998-12-14	26.08	26.30	25.54	25.54	11317
1998-12-15	25.76	25.76	25.11	25.76	691
1998-12-16	25.11	25.16	23.59	23.81	11548
1998-12-17	24.24	24.89	24.24	24.78	8545
1998-12-18	25.00	25.00	24.24	24.73	74032
1998-12-21	24.24	24.89	24.24	24.57	16168
1998-12-22	24.57	24.57	23.38	24.46	240693
1998-12-23	24.46	24.57	23.38	23.81	220713
1998-12-24	23.65	24.13	23.65	24.03	3810
1998-12-28	23.86	24.13	23.59	24.13	5196
1998-12-29	24.24	24.46	23.59	24.30	10855
1998-12-30	24.57	24.78	24.24	24.35	15706
1998-12-31	24.46	25.11	24.46	25.05	10278
1999-01-04	24.89	26.41	24.68	26.25	67564
1999-01-05	26.25	26.25	25.33	25.76	52665
1999-01-06	25.54	26.08	25.54	25.81	11086
1999-01-07	25.97	25.97	25.54	25.54	12241
1999-01-08	25.97	25.97	25.54	25.54	12126
1999-01-11	25.33	25.97	24.57	24.57	18016
1999-01-12	24.68	25.33	24.68	25.11	5080
1999-01-13	24.68	25.11	24.03	24.35	4272
1999-01-14	24.03	24.68	24.03	24.16	22405
1999-01-15	23.81	24.46	23.81	24.46	11548
1999-01-19	24.46	24.78	24.03	24.78	7852
1999-01-20	24.13	25.00	24.13	24.46	15706
1999-01-21	24.78	24.78	24.03	24.03	9238
1999-01-22	24.03	24.03	23.38	23.49	8430
1999-01-25	24.13	24.13	22.57	22.57	19287
1999-01-26	22.73	23.70	22.73	23.38	13396
1999-01-27	23.27	23.38	22.73	23.05	19864
1999-01-28	22.94	23.16	22.73	22.73	18825
1999-01-29	22.73	23.38	22.73	23.27	28411
1999-02-01	22.73	22.94	22.73	22.84	27141
1999-02-02	22.84	22.84	22.51	22.62	55206
1999-02-03	22.84	23.27	22.51	23.27	15475
1999-02-04	23.05	23.27	22.24	22.30	23907
1999-02-05	22.24	22.30	21.97	22.08	16977
1999-02-08	22.19	23.05	21.65	22.30	24253
1999-02-09	22.57	22.62	21.75	21.75	12588
1999-02-10	21.75	21.75	20.89	21.10	23329
1999-02-11	20.78	21.10	20.13	20.35	21828
1999-02-12	20.78	21.00	19.70	20.89	25986
1999-02-16	20.89	20.89	20.35	20.35	21712
1999-02-17	19.91	20.89	19.91	19.91	43426
1999-02-18	19.91	21.32	19.70	20.02	37766
1999-02-19	20.24	21.59	20.24	20.24	19171
1999-02-22	21.54	21.54	20.13	20.13	11086
1999-02-23	20.78	21.54	20.35	20.67	16977
1999-02-24	20.35	21.21	19.75	19.75	30259
1999-02-25	20.46	20.56	19.54	19.81	33147
1999-02-26	19.97	20.13	19.64	20.13	14898
1999-03-01	19.86	21.97	19.64	21.65	17785
1999-03-02	22.35	22.40	21.59	21.59	22521
1999-03-03	21.65	21.65	19.91	20.35	17208
1999-03-04	20.08	20.24	19.91	19.91	5196
1999-03-05	20.35	20.56	20.24	20.56	6697
1999-03-08	20.56	20.78	20.24	20.35	9007
1999-03-09	20.56	20.73	20.13	20.73	7044
1999-03-10	20.73	20.94	19.86	19.86	15475
1999-03-11	19.70	20.35	19.64	19.64	11779
1999-03-12	19.64	20.24	19.54	19.91	12472
1999-03-15	20.24	20.24	19.91	20.24	6813
1999-03-16	20.13	20.35	19.91	20.13	17092
1999-03-17	19.91	20.02	19.48	19.48	21250
1999-03-18	19.81	19.81	19.48	19.48	6235
1999-03-19	19.70	19.81	19.26	19.37	24253
1999-03-22	19.37	19.81	19.37	19.81	13396
1999-03-23	19.81	19.81	19.26	19.54	17901
1999-03-24	19.05	19.48	19.05	19.26	18016
1999-03-25	19.26	20.35	19.26	20.35	13974
1999-03-26	20.46	20.78	19.91	20.78	17670
1999-03-29	20.83	21.54	20.67	21.43	24022
1999-03-30	21.43	21.43	20.78	21.43	15475
1999-03-31	21.59	21.65	17.97	18.83	97594
1999-04-01	19.91	19.97	19.26	19.91	62714
1999-04-05	20.13	20.83	19.86	20.83	20211
1999-04-06	21.00	21.16	20.35	20.35	69181
1999-04-07	20.18	20.24	19.32	19.48	69066
1999-04-08	19.70	20.13	19.59	20.13	68604
1999-04-09	19.59	19.91	19.16	19.37	38113
1999-04-12	19.37	19.37	19.05	19.21	53127
1999-04-13	19.05	19.37	18.83	18.83	151877
1999-04-14	18.94	19.70	18.62	19.70	23907
1999-04-15	19.26	21.00	18.18	18.18	122425
1999-04-16	19.48	19.97	18.62	19.05	36380
1999-04-19	19.05	19.91	19.05	19.91	18016
1999-04-20	20.08	20.24	19.59	20.02	22290
1999-04-21	20.02	20.73	19.75	20.35	64908
1999-04-22	20.35	20.51	20.24	20.51	15937
1999-04-23	20.35	20.43	19.91	20.35	9123
1999-04-26	20.13	20.24	19.81	19.97	9700
1999-04-27	20.13	20.89	20.13	20.67	22867
1999-04-28	20.62	20.67	20.35	20.67	3925
1999-04-29	20.35	20.35	19.48	20.13	23329
1999-04-30	19.59	19.91	18.40	18.72	25062
1999-05-03	19.26	19.26	18.62	19.26	23214
1999-05-04	19.32	19.70	18.18	18.18	41578
1999-05-05	19.26	19.26	18.18	19.05	20442
1999-05-06	19.05	19.05	18.62	18.83	9354
1999-05-07	18.62	19.05	18.62	19.05	12934
1999-05-10	18.62	19.26	18.62	19.21	37304
1999-05-11	19.48	19.91	19.16	19.91	4272
1999-05-12	19.70	19.70	19.16	19.59	5658
1999-05-13	19.16	19.70	19.16	19.32	2077
1999-05-14	19.26	19.91	19.05	19.26	17670
1999-05-17	19.05	19.37	19.05	19.26	12241
1999-05-18	19.26	19.48	18.51	19.48	35572
1999-05-19	19.05	20.35	19.05	19.59	44812
1999-05-20	19.48	19.70	19.21	19.43	33608
1999-05-21	19.51	20.02	19.32	19.97	14089
1999-05-24	20.02	20.02	19.70	19.81	3117
1999-05-25	19.59	20.13	19.37	20.13	6235
1999-05-26	19.48	19.81	19.48	19.81	17092
1999-05-27	19.54	20.02	19.54	20.02	28642
1999-05-28	19.91	20.56	19.91	20.56	52665
1999-06-01	20.35	21.59	20.24	21.59	57516
1999-06-02	20.89	21.00	20.18	20.24	25524
1999-06-03	20.24	20.24	19.43	19.43	21712
1999-06-04	19.26	19.48	19.26	19.48	5542
1999-06-07	19.48	19.48	19.16	19.16	17092
1999-06-08	19.05	19.48	19.05	19.48	2424
1999-06-09	19.70	19.81	19.48	19.70	25062
1999-06-10	19.70	19.70	19.26	19.48	15706
1999-06-11	19.37	19.75	19.37	19.75	30028
1999-06-14	19.70	19.70	18.94	18.94	23560
1999-06-15	18.89	19.48	18.89	18.94	3810
1999-06-16	19.05	19.48	18.94	19.48	6120
1999-06-17	19.05	19.48	18.94	19.10	10624
1999-06-18	20.02	20.02	19.26	19.59	33262
1999-06-21	19.16	19.24	18.83	18.94	22059
1999-06-22	18.94	19.16	18.94	19.05	2308
1999-06-23	18.94	19.05	18.78	18.94	12241
1999-06-24	19.05	19.05	18.83	18.89	1384
1999-06-25	19.05	19.05	18.72	18.94	42155
1999-06-28	18.99	18.99	18.62	18.72	15822
1999-06-29	18.62	19.43	18.62	18.72	29220
1999-06-30	18.78	20.35	18.67	19.59	58209
1999-07-01	20.29	20.62	19.59	20.35	30606
1999-07-02	20.35	20.78	19.70	20.78	34417
1999-07-06	20.46	20.67	20.24	20.29	13281
1999-07-07	20.24	20.46	20.13	20.18	30144
1999-07-08	20.35	20.35	19.70	19.91	14898
1999-07-09	20.02	20.02	19.70	20.02	3810
1999-07-12	19.81	20.02	19.70	19.86	10971
1999-07-13	19.70	19.86	19.70	19.86	3117
1999-07-14	19.86	20.13	19.70	19.91	9585
1999-07-15	19.91	20.02	19.70	19.97	25293
1999-07-16	19.81	20.13	19.81	20.13	4387
1999-07-19	19.48	19.97	19.48	19.97	12472
1999-07-20	19.43	19.48	18.72	18.72	33262
1999-07-21	18.83	19.48	18.72	19.48	23907
1999-07-22	19.37	19.75	19.16	19.75	28527
1999-07-23	19.43	19.54	19.37	19.37	22867
1999-07-26	19.37	19.64	19.16	19.48	9123
1999-07-27	19.26	19.81	19.26	19.81	12126
1999-07-28	19.59	19.64	19.37	19.54	8776
1999-07-29	19.64	19.64	19.32	19.59	19864
1999-07-30	19.64	19.91	19.26	19.91	16053
1999-08-02	19.16	19.70	19.16	19.70	10509
1999-08-03	19.43	19.91	19.37	19.91	23214
1999-08-04	19.75	20.08	19.75	20.08	17323
1999-08-05	19.91	20.02	19.64	20.02	13050
1999-08-06	19.81	20.08	19.70	19.91	23329
1999-08-09	19.75	20.08	19.70	19.91	5080
1999-08-10	19.81	20.13	19.81	19.97	26217
1999-08-11	20.02	20.02	19.75	20.02	26910
1999-08-12	19.91	19.91	19.10	19.37	21135
1999-08-13	19.26	19.62	19.05	19.54	12472
1999-08-16	19.26	20.29	19.26	20.08	37535
1999-08-17	20.24	20.24	19.32	19.32	8545
1999-08-18	19.16	19.16	19.16	19.16	7968
1999-08-19	19.16	19.75	19.16	19.75	2886
1999-08-20	19.37	19.70	19.37	19.37	5427
1999-08-23	19.48	19.75	19.16	19.48	2770
1999-08-24	19.37	19.37	19.10	19.26	4618
1999-08-25	19.16	19.59	19.16	19.48	12241
1999-08-26	19.43	19.43	19.05	19.43	11086
1999-08-27	19.48	19.48	19.10	19.10	13974
1999-08-30	19.05	19.05	18.83	18.83	12588
1999-08-31	18.83	19.05	17.75	17.91	68604
1999-09-01	17.91	18.89	17.91	18.56	47122
1999-09-02	18.18	18.29	18.10	18.29	16746
1999-09-03	18.26	18.89	18.18	18.89	51510
1999-09-07	18.99	19.21	18.40	18.83	39152
1999-09-08	18.51	18.51	17.97	18.07	226257
1999-09-09	18.40	18.40	18.40	18.40	576
1999-09-10	18.62	18.72	18.24	18.72	14089
1999-09-13	18.72	18.72	18.13	18.24	11433
1999-09-14	18.07	18.40	17.91	18.40	8199
1999-09-15	17.86	17.97	17.80	17.97	8314
1999-09-16	17.80	17.80	17.59	17.72	15706
1999-09-17	18.40	18.51	17.80	17.80	13743
1999-09-20	17.80	18.18	17.80	17.86	6928
1999-09-21	18.07	18.18	17.64	17.97	20673
1999-09-22	17.86	17.86	17.86	17.86	1846
1999-09-23	18.05	18.34	17.86	18.34	7852
1999-09-24	17.86	17.86	17.37	17.59	21250
1999-09-27	17.70	18.72	17.64	18.40	13858
1999-09-28	18.72	18.72	18.40	18.40	8776
1999-09-29	18.40	19.21	18.40	19.16	43079
1999-09-30	19.16	20.35	17.86	20.35	106949
1999-10-01	20.29	20.46	19.59	20.35	76227
1999-10-04	20.46	22.08	19.59	21.38	33724
1999-10-05	20.56	21.10	20.13	21.05	42155
1999-10-06	20.56	21.43	20.56	21.21	38459
1999-10-07	21.21	21.92	21.21	21.54	19171
1999-10-08	21.40	21.65	20.94	21.54	28065
1999-10-11	21.43	21.54	21.00	21.51	18940
1999-10-12	21.54	21.54	21.32	21.48	13512
1999-10-13	21.32	21.59	21.10	21.54	33724
1999-10-14	21.32	21.32	20.94	20.97	10278
1999-10-15	20.92	20.92	18.89	19.70	9469
1999-10-18	19.48	19.91	18.94	19.91	11202
1999-10-19	18.94	20.81	18.94	20.81	32107
1999-10-20	19.91	21.00	19.91	20.89	23214
1999-10-21	19.08	20.78	19.05	20.78	10624
1999-10-22	20.46	20.94	20.24	20.40	11086
1999-10-25	20.56	20.62	20.18	20.43	6351
1999-10-26	20.24	20.46	19.97	19.97	6120
1999-10-27	20.02	20.46	19.70	20.40	16746
1999-10-28	19.91	21.08	19.91	21.08	36611
1999-10-29	21.10	21.10	20.46	21.00	31414
1999-11-01	20.78	21.21	20.56	21.21	19287
1999-11-02	20.56	22.02	20.56	21.65	36842
1999-11-03	21.43	21.43	21.00	21.38	15937
1999-11-04	21.32	21.43	21.32	21.43	2308
1999-11-05	21.43	21.43	21.43	21.43	9354
1999-11-08	21.65	21.65	20.46	20.46	3810
1999-11-09	20.56	21.86	20.56	21.54	17785
1999-11-10	21.54	21.54	19.70	20.67	14551
1999-11-11	20.56	20.56	20.18	20.18	1384
1999-11-12	20.18	20.18	19.75	19.91	2193
1999-11-15	19.91	20.56	19.16	20.40	23098
1999-11-16	20.13	20.67	19.26	19.91	25986
1999-11-17	19.48	19.86	19.48	19.86	16746
1999-11-18	19.86	20.24	19.10	20.13	24253
1999-11-19	20.18	20.35	20.13	20.13	7275
1999-11-22	20.08	20.08	18.83	18.83	41578
1999-11-23	18.99	18.99	18.89	18.99	14320
1999-11-24	18.94	19.21	18.89	19.16	38228
1999-11-26	19.05	19.48	18.89	19.05	9700
1999-11-29	19.16	19.21	17.32	17.86	53705
1999-11-30	17.80	19.59	17.75	19.43	51626
1999-12-01	20.48	21.43	20.24	20.54	24045
1999-12-02	20.48	20.60	19.70	19.82	11865
1999-12-03	20.24	20.95	20.24	20.54	6405
1999-12-06	20.83	20.95	20.42	20.42	11865
1999-12-07	20.30	20.95	20.30	20.60	26773
1999-12-08	20.54	21.07	20.42	21.07	14280
1999-12-09	21.07	21.22	20.48	20.89	26143
1999-12-10	20.89	21.19	20.89	21.19	9240
1999-12-13	21.07	22.44	21.07	22.44	32023
1999-12-14	22.02	22.08	20.48	21.07	35908
1999-12-15	20.48	21.25	20.24	21.25	25408
1999-12-16	20.83	21.19	19.17	19.17	30658
1999-12-17	20.89	20.89	19.82	20.60	43888
1999-12-20	20.00	20.06	19.17	19.41	8925
1999-12-21	19.29	19.29	18.51	19.05	33808
1999-12-22	18.93	19.41	18.93	19.05	18690
1999-12-23	19.05	19.76	19.05	19.17	25093
1999-12-27	19.05	19.05	18.39	18.81	25513
1999-12-28	18.33	19.17	18.33	19.05	19740
1999-12-29	18.96	18.99	18.81	18.81	7035
1999-12-30	18.99	18.99	18.81	18.81	22470
1999-12-31	19.29	20.48	18.93	20.36	17640
2000-01-03	20.12	20.12	17.98	18.10	37378
2000-01-04	18.75	18.75	17.80	17.92	35908
2000-01-05	17.92	18.16	17.86	18.10	8610
2000-01-06	18.16	18.16	17.62	17.86	18480
2000-01-07	18.04	18.57	18.04	18.10	7665
2000-01-10	17.98	18.69	17.80	18.21	9660
2000-01-11	18.04	18.04	16.91	17.14	17850
2000-01-12	17.14	17.14	14.76	16.31	27088
2000-01-13	15.30	17.62	15.27	16.91	54178
2000-01-14	16.91	17.86	14.76	14.76	37483
2000-01-18	15.54	17.38	15.54	16.91	40423
2000-01-19	16.67	17.26	16.43	17.26	23205
2000-01-20	17.26	18.21	16.43	18.21	32233
2000-01-21	17.74	18.10	17.50	17.50	18690
2000-01-24	17.98	18.10	17.08	17.56	7140
2000-01-25	17.08	17.26	16.19	16.73	15855
2000-01-26	16.96	18.04	16.96	18.04	17325
2000-01-27	17.56	18.57	17.56	18.10	29188
2000-01-28	17.98	18.16	17.74	17.74	20790
2000-01-31	17.62	17.86	17.38	17.50	30973
2000-02-01	17.50	17.80	17.50	17.80	34333
2000-02-02	17.56	17.92	17.26	17.50	4515
2000-02-03	17.62	18.10	17.50	17.62	29293
2000-02-04	17.50	17.86	17.50	17.62	42733
2000-02-07	17.86	17.98	17.62	17.62	26563
2000-02-08	17.62	17.86	17.62	17.74	22890
2000-02-09	17.62	18.04	17.62	17.62	22365
2000-02-10	17.62	17.77	17.62	17.74	20160
2000-02-11	17.62	18.10	17.62	17.68	28138
2000-02-14	17.17	17.74	17.17	17.74	50608
2000-02-15	17.62	17.74	17.50	17.68	16275
2000-02-16	17.62	17.74	17.50	17.62	22260
2000-02-17	17.62	17.86	17.62	17.74	6090
2000-02-18	17.86	17.86	17.62	17.62	25618
2000-02-22	17.86	17.98	17.62	17.86	61108
2000-02-23	17.98	18.10	17.62	17.68	67618
2000-02-24	17.74	18.04	17.62	17.86	33283
2000-02-25	17.86	18.10	17.80	17.98	38743
2000-02-28	17.68	18.10	17.56	17.86	106047
2000-02-29	17.98	18.21	17.74	18.21	32863
2000-03-01	18.24	18.81	17.98	18.81	32233
2000-03-02	18.21	18.51	18.10	18.10	16800
2000-03-03	18.10	18.51	17.98	18.21	19320
2000-03-06	18.10	18.51	18.10	18.21	22050
2000-03-07	18.10	18.33	16.96	16.96	72448
2000-03-08	17.08	17.62	16.91	17.14	26353
2000-03-09	16.91	17.14	16.67	17.14	20265
2000-03-10	16.91	17.14	16.85	16.85	36538
2000-03-13	16.61	17.14	16.61	16.73	35173
2000-03-14	16.79	17.08	16.79	17.08	67198
2000-03-15	16.82	17.56	16.79	17.50	59323
2000-03-16	17.32	18.39	16.96	18.16	50923
2000-03-17	16.91	17.62	16.85	17.38	14595
2000-03-20	17.41	17.68	17.38	17.38	8925
2000-03-21	17.38	17.44	16.55	17.14	32548
2000-03-22	17.26	17.38	17.08	17.32	16800
2000-03-23	17.38	17.38	17.02	17.02	3360
2000-03-24	17.02	17.08	16.67	16.67	28768
2000-03-27	16.79	16.79	16.67	16.67	56278
2000-03-28	16.67	17.08	16.67	16.79	53128
2000-03-29	16.93	17.08	16.67	16.67	40843
2000-03-30	16.88	17.02	16.67	17.02	15645
2000-03-31	16.67	17.20	16.67	17.14	55648
2000-04-03	17.14	17.38	16.96	17.38	26353
2000-04-04	17.62	17.62	16.79	16.91	13545
2000-04-05	17.14	17.26	16.67	17.26	8610
2000-04-06	17.26	17.26	17.02	17.02	2310
2000-04-07	16.91	17.26	16.91	16.96	19845
2000-04-10	17.02	17.20	16.79	16.91	51133
2000-04-11	17.02	17.20	16.91	17.08	25723
2000-04-12	17.08	17.20	16.67	17.14	33283
2000-04-13	16.79	16.85	16.43	16.85	14175
2000-04-14	16.85	16.91	16.19	16.43	23625
2000-04-17	16.61	17.02	16.31	17.02	12390
2000-04-18	16.73	17.02	16.19	16.96	25093
2000-04-19	16.67	16.79	16.55	16.79	8190
2000-04-20	16.85	17.02	16.49	17.02	36538
2000-04-24	17.02	17.14	16.49	17.02	36118
2000-04-25	16.67	17.14	16.67	16.91	3780
2000-04-26	16.19	16.85	16.19	16.55	15855
2000-04-27	16.55	17.14	16.43	17.14	24780
2000-04-28	16.49	17.14	16.49	16.96	7665
2000-05-01	16.79	17.14	16.79	17.02	12495
2000-05-02	16.91	16.91	16.91	16.91	4515
2000-05-03	16.91	17.08	16.55	16.61	12075
2000-05-04	16.55	16.85	16.55	16.73	28558
2000-05-05	17.02	17.02	16.67	16.67	6930
2000-05-08	16.79	16.96	16.68	16.73	22470
2000-05-09	16.91	17.98	16.67	17.98	59428
2000-05-10	17.14	17.44	16.91	17.44	17535
2000-05-11	17.38	17.62	17.02	17.62	12705
2000-05-12	17.62	17.62	16.85	16.91	4200
2000-05-15	16.91	16.93	16.43	16.56	25828
2000-05-16	16.91	17.14	16.61	16.79	19425
2000-05-17	16.61	16.96	16.61	16.96	13335
2000-05-18	16.43	16.43	16.19	16.34	24990
2000-05-19	16.31	16.37	15.83	16.19	15435
2000-05-22	16.07	16.31	15.89	16.31	35698
2000-05-23	16.31	16.43	16.07	16.13	10710
2000-05-24	15.95	16.43	15.95	16.31	31603
2000-05-25	16.43	16.43	15.95	15.95	15855
2000-05-26	15.95	16.43	15.95	16.13	11340
2000-05-30	16.07	16.91	16.07	16.91	15960
2000-05-31	16.19	16.91	16.19	16.91	22680
2000-06-01	16.91	16.96	16.67	16.91	10185
2000-06-02	16.79	17.62	16.79	17.20	98382
2000-06-05	17.14	17.56	17.02	17.20	10920
2000-06-06	17.20	17.38	17.20	17.38	10815
2000-06-07	17.29	17.50	17.26	17.44	30658
2000-06-08	17.38	17.50	17.38	17.50	8715
2000-06-09	17.38	17.62	17.38	17.62	14595
2000-06-12	17.26	17.68	17.26	17.38	47773
2000-06-13	17.38	18.10	17.38	18.10	49033
2000-06-14	18.10	18.10	17.74	17.98	137126
2000-06-15	17.95	17.98	17.74	17.98	53233
2000-06-16	17.98	18.07	17.62	17.62	67303
2000-06-19	17.74	17.86	17.50	17.80	10710
2000-06-20	17.41	17.98	17.41	17.86	15435
2000-06-21	17.86	17.86	17.50	17.68	9240
2000-06-22	17.74	17.80	17.62	17.62	28768
2000-06-23	17.62	17.80	17.50	17.50	9660
2000-06-26	17.50	18.04	17.50	17.98	19950
2000-06-27	17.96	18.10	17.96	18.10	49873
2000-06-28	18.10	18.10	17.92	18.10	7455
2000-06-29	18.10	18.10	17.74	17.86	41893
2000-06-30	17.86	18.81	17.68	18.75	133241
2000-07-03	18.75	18.75	17.80	17.80	4725
2000-07-05	18.33	18.45	17.44	18.45	39688
2000-07-06	18.33	18.45	17.98	18.45	6300
2000-07-07	18.45	18.45	18.29	18.39	6930
2000-07-10	17.98	18.04	17.50	17.50	8925
2000-07-11	17.86	17.86	17.50	17.80	19635
2000-07-12	17.62	17.80	17.62	17.80	4620
2000-07-13	17.74	17.80	17.68	17.80	5040
2000-07-14	17.74	18.10	17.74	18.10	16800
2000-07-17	18.10	18.21	17.80	17.86	38008
2000-07-18	17.86	18.04	17.80	17.86	52603
2000-07-19	17.86	17.92	17.74	17.74	116442
2000-07-20	17.86	17.98	17.62	17.80	57013
2000-07-21	17.80	17.98	17.38	17.38	51343
2000-07-24	17.38	17.38	16.67	16.91	15120
2000-07-25	16.93	17.08	16.43	16.55	20265
2000-07-26	16.55	16.73	16.55	16.67	16485
2000-07-27	16.55	16.85	15.30	15.30	84312
2000-07-28	15.74	16.22	15.71	15.83	40423
2000-07-31	15.95	16.43	15.71	16.43	26353
2000-08-01	16.19	16.91	15.83	16.73	29293
2000-08-02	16.19	16.79	16.19	16.31	119802
2000-08-03	15.95	16.96	15.89	16.31	39583
2000-08-04	16.31	16.43	16.19	16.19	25828
2000-08-07	16.37	16.67	16.37	16.61	33388
2000-08-08	16.61	16.73	16.55	16.55	18060
2000-08-09	16.67	16.96	16.67	16.85	11655
2000-08-10	16.67	16.85	16.67	16.73	21420
2000-08-11	16.67	16.91	16.67	16.91	7035
2000-08-14	16.73	16.91	16.55	16.73	11235
2000-08-15	16.79	17.02	16.67	16.73	9030
2000-08-16	16.91	17.02	16.79	16.85	97542
2000-08-17	16.85	17.02	16.43	16.96	11445
2000-08-18	16.96	17.02	16.67	16.67	3885
2000-08-21	16.43	17.14	16.43	17.02	36538
2000-08-22	16.79	17.20	16.79	17.14	30343
2000-08-23	16.82	17.02	16.79	16.96	44938
2000-08-24	16.85	17.08	16.79	16.96	326017
2000-08-25	16.99	17.14	16.79	16.96	2940
2000-08-28	16.79	16.91	16.28	16.91	19320
2000-08-29	16.91	17.02	16.43	16.43	25933
2000-08-30	16.43	16.73	16.07	16.43	45673
2000-08-31	16.43	16.55	16.07	16.07	59218
2000-09-01	16.19	16.49	16.19	16.37	58798
2000-09-05	16.31	16.37	16.25	16.25	12600
2000-09-06	16.25	16.25	15.06	16.07	30028
2000-09-07	16.07	16.19	15.95	16.07	29923
2000-09-08	16.13	16.31	16.07	16.31	7455
2000-09-11	16.13	16.31	15.95	16.07	13755
2000-09-12	15.98	16.13	15.66	15.66	18270
2000-09-13	15.71	15.71	15.66	15.66	1260
2000-09-14	16.07	16.19	15.95	16.19	19740
2000-09-15	15.12	16.31	15.12	15.79	63103
2000-09-18	15.83	15.95	15.71	15.95	19635
2000-09-19	15.95	15.95	15.71	15.83	8820
2000-09-20	15.71	15.71	15.00	15.71	23940
2000-09-21	15.71	15.77	15.24	15.24	14175
2000-09-22	15.45	15.54	15.24	15.48	9975
2000-09-25	15.42	15.42	15.24	15.24	6090
2000-09-26	15.24	15.24	14.29	15.18	19635
2000-09-27	15.36	15.36	15.00	15.24	25828
2000-09-28	15.06	15.30	15.06	15.30	27508
2000-09-29	15.12	15.30	15.00	15.00	18480
2000-10-02	15.06	15.42	14.76	15.30	105417
2000-10-03	15.30	15.30	14.79	14.79	5460
2000-10-04	14.76	15.95	13.87	15.83	62158
2000-10-05	15.89	15.92	15.24	15.71	45253
2000-10-06	15.30	15.42	15.12	15.12	16695
2000-10-09	15.00	15.24	14.05	15.24	12495
2000-10-10	14.66	14.94	14.52	14.54	8400
2000-10-11	14.29	14.52	14.23	14.41	14595
2000-10-12	14.41	14.52	13.45	14.29	28243
2000-10-13	13.57	14.41	13.57	14.20	13650
2000-10-16	13.57	14.41	13.57	13.57	11025
2000-10-17	14.23	14.23	13.69	14.05	19950
2000-10-18	14.29	14.29	13.81	13.81	5250
2000-10-19	14.17	14.17	13.33	13.81	22050
2000-10-20	13.45	13.99	13.39	13.39	17640
2000-10-23	13.45	15.00	13.41	15.00	59533
2000-10-24	13.99	14.94	13.99	14.64	4095
2000-10-25	13.93	14.76	13.93	14.52	30973
2000-10-26	14.46	14.58	14.05	14.23	64258
2000-10-27	14.41	14.64	14.35	14.52	14070
2000-10-30	14.29	14.76	14.29	14.64	26773
2000-10-31	14.70	15.00	14.70	14.76	39268
2000-11-01	15.00	15.12	14.88	15.12	29503
2000-11-02	15.24	15.24	14.88	15.24	44308
2000-11-03	15.00	15.36	14.64	15.36	44308
2000-11-06	15.24	15.24	15.12	15.12	49663
2000-11-07	15.12	15.42	15.00	15.42	65308
2000-11-08	15.45	15.60	15.42	15.60	33283
2000-11-09	15.54	15.54	14.88	15.36	39058
2000-11-10	15.48	15.48	15.12	15.18	33388
2000-11-13	15.18	15.60	15.00	15.60	31078
2000-11-14	15.60	15.66	15.36	15.48	24570
2000-11-15	15.24	15.42	14.52	14.76	26143
2000-11-16	14.88	15.18	14.76	15.06	27403
2000-11-17	15.12	15.36	14.94	14.94	46513
2000-11-20	14.94	15.54	14.94	15.12	30553
2000-11-21	15.00	15.48	14.94	15.36	31813
2000-11-22	15.24	15.60	15.12	15.42	57433
2000-11-24	15.48	15.71	15.42	15.66	38953
2000-11-27	15.66	15.89	15.66	15.71	50398
2000-11-28	15.73	15.83	15.42	15.54	60793
2000-11-29	15.54	15.60	15.00	15.00	35278
2000-11-30	15.02	15.33	14.76	14.82	50083
2000-12-01	14.88	15.60	14.88	15.24	30028
2000-12-04	15.34	15.34	14.88	15.06	32548
2000-12-05	15.06	15.70	15.06	15.66	63523
2000-12-06	15.66	15.70	15.12	15.24	29293
2000-12-07	15.24	15.24	14.52	14.94	44518
2000-12-08	15.18	15.24	15.00	15.24	33178
2000-12-11	15.18	15.60	15.18	15.48	120117
2000-12-12	15.60	15.71	15.48	15.60	35488
2000-12-13	15.60	15.71	15.24	15.30	23310
2000-12-14	15.36	15.60	15.24	15.60	25933
2000-12-15	15.31	15.36	15.18	15.36	47878
2000-12-18	15.24	15.48	15.18	15.18	59323
2000-12-19	15.24	15.48	15.00	15.00	45148
2000-12-20	15.00	15.24	14.76	14.76	62893
2000-12-21	14.52	15.24	14.52	15.00	68458
2000-12-22	15.18	15.66	15.09	15.54	74233
2000-12-26	15.70	15.71	15.48	15.48	43468
2000-12-27	15.51	15.95	15.48	15.95	62683
2000-12-28	15.66	16.19	15.66	16.07	57538
2000-12-29	16.07	16.19	15.95	16.19	76647
2001-01-02	16.19	16.19	15.71	15.71	75807
2001-01-03	16.07	16.07	15.60	16.07	147941
2001-01-04	15.98	16.13	15.83	16.01	77592
2001-01-05	16.06	16.06	15.12	15.12	80637
2001-01-08	15.18	15.36	15.12	15.18	34753
2001-01-09	15.36	15.48	15.24	15.48	63313
2001-01-10	15.00	15.95	15.00	15.83	85467
2001-01-11	16.01	16.13	15.54	15.77	57643
2001-01-12	15.55	15.95	15.18	15.95	77487
2001-01-16	15.36	16.25	15.36	16.19	105102
2001-01-17	16.10	16.79	16.10	16.19	77382
2001-01-18	16.19	16.55	16.13	16.19	59743
2001-01-19	16.22	16.43	15.83	15.83	74128
2001-01-22	15.71	16.13	15.71	16.01	36958
2001-01-23	15.95	16.31	15.95	16.19	62368
2001-01-24	15.95	16.25	15.95	16.25	34648
2001-01-25	16.19	16.37	15.83	15.83	55963
2001-01-26	15.61	15.98	15.60	15.89	34543
2001-01-29	15.86	16.61	15.86	16.61	36013
2001-01-30	16.61	16.61	16.31	16.49	64153
2001-01-31	16.55	16.67	16.19	16.19	37273
2001-02-01	16.19	16.55	16.07	16.07	37483
2001-02-02	16.13	16.37	16.01	16.01	36748
2001-02-05	15.97	16.31	15.77	15.89	31183
2001-02-06	15.89	16.31	15.89	16.13	24045
2001-02-07	16.01	16.19	15.77	15.83	21210
2001-02-08	15.83	16.07	15.83	15.83	33913
2001-02-09	15.86	15.89	15.83	15.89	38638
2001-02-12	15.83	16.61	15.83	16.37	31393
2001-02-13	16.43	16.61	16.19	16.25	27613
2001-02-14	16.13	16.19	16.07	16.19	28873
2001-02-15	16.07	16.55	15.83	15.83	47458
2001-02-16	15.83	16.43	15.30	15.48	50083
2001-02-20	15.71	15.71	14.64	14.64	22470
2001-02-21	14.94	15.83	14.94	15.18	28138
2001-02-22	15.18	15.18	14.76	14.76	25828
2001-02-23	14.70	14.94	14.58	14.94	33073
2001-02-26	14.94	15.12	14.94	15.12	12915
2001-02-27	15.06	15.12	14.17	14.41	49138
2001-02-28	14.52	14.85	14.46	14.52	39058
2001-03-01	14.52	14.76	14.52	14.76	27508
2001-03-02	14.52	15.06	14.46	14.76	36748
2001-03-05	15.00	15.00	14.64	14.70	43258
2001-03-06	14.82	15.48	14.82	15.42	23415
2001-03-07	15.72	15.75	15.44	15.63	50800
2001-03-08	15.63	15.88	15.19	15.19	15200
2001-03-09	15.25	15.88	15.25	15.50	49900
2001-03-12	15.50	16.00	15.50	15.63	64700
2001-03-13	15.69	15.94	15.56	15.88	40000
2001-03-14	15.81	16.00	15.50	15.75	56200
2001-03-15	15.69	16.00	15.69	15.94	55200
2001-03-16	15.84	16.00	15.81	15.88	75900
2001-03-19	15.81	15.94	15.31	15.44	126800
2001-03-20	15.69	15.75	15.13	15.19	40700
2001-03-21	15.19	15.69	15.19	15.19	27600
2001-03-22	15.38	15.38	14.38	15.00	48500
2001-03-23	14.94	15.25	14.56	14.56	31800
2001-03-26	14.81	14.81	14.44	14.50	59000
2001-03-27	14.50	14.56	14.50	14.50	52400
2001-03-28	14.56	14.75	14.44	14.44	48500
2001-03-29	14.44	15.13	14.44	14.94	37300
2001-03-30	15.13	15.50	14.75	15.00	90400
2001-04-02	15.31	15.31	14.63	14.75	80500
2001-04-03	15.06	15.06	14.75	15.00	22900
2001-04-04	14.63	15.00	14.63	14.75	15600
2001-04-05	15.00	15.50	14.88	15.50	36100
2001-04-06	15.38	15.50	15.08	15.19	12300
2001-04-09	15.25	15.50	15.12	15.20	40400
2001-04-10	15.20	15.50	15.06	15.45	29300
2001-04-11	15.50	15.60	15.20	15.47	32500
2001-04-12	15.50	15.85	15.31	15.85	14200
2001-04-16	15.63	16.00	15.63	15.98	49500
2001-04-17	15.94	16.00	15.80	15.99	46100
2001-04-18	15.99	16.62	15.99	16.36	36200
2001-04-19	16.32	16.75	16.31	16.75	41500
2001-04-20	16.84	16.84	15.99	15.99	34000
2001-04-23	16.10	16.10	15.55	15.55	39300
2001-04-24	15.68	15.79	15.56	15.60	32400
2001-04-25	15.57	15.61	15.30	15.50	54600
2001-04-26	15.50	15.70	15.31	15.40	28100
2001-04-27	15.41	15.67	15.40	15.50	64400
2001-04-30	15.50	15.75	15.35	15.37	35700
2001-05-01	15.37	15.68	15.36	15.60	37400
2001-05-02	15.70	15.91	15.70	15.80	15400
2001-05-03	15.80	15.89	15.80	15.80	11700
2001-05-04	15.80	15.80	15.50	15.75	25800
2001-05-07	15.79	15.84	15.45	15.45	41700
2001-05-08	15.50	15.72	15.50	15.72	12500
2001-05-09	15.50	15.66	15.49	15.55	23400
2001-05-10	15.50	15.55	15.23	15.23	36800
2001-05-11	15.25	15.48	15.24	15.24	14700
2001-05-14	15.23	15.50	15.18	15.18	27300
2001-05-15	15.19	15.70	15.18	15.70	35500
2001-05-16	15.75	16.00	15.50	15.64	38900
2001-05-17	15.74	16.00	15.60	15.96	27800
2001-05-18	15.79	15.98	15.55	15.68	23900
2001-05-21	15.76	16.05	15.75	15.99	30500
2001-05-22	15.91	15.98	15.90	15.92	20500
2001-05-23	15.63	15.92	15.50	15.67	23500
2001-05-24	15.70	15.80	14.75	14.95	48200
2001-05-25	15.11	15.40	15.05	15.14	14800
2001-05-29	15.06	15.06	14.50	14.50	26500
2001-05-30	14.50	14.83	14.50	14.60	23800
2001-05-31	15.00	15.00	14.64	14.75	80200
2001-06-01	14.95	15.22	14.75	15.16	36600
2001-06-04	15.17	15.55	15.17	15.55	80700
2001-06-05	15.54	15.62	15.45	15.50	46500
2001-06-06	15.45	15.55	15.45	15.45	8900
2001-06-07	15.45	15.55	15.44	15.55	11800
2001-06-08	15.53	15.53	15.22	15.25	905600
2001-06-11	15.02	15.28	14.81	14.91	23200
2001-06-12	14.77	15.50	14.75	15.07	19000
2001-06-13	15.00	15.45	15.00	15.38	16400
2001-06-14	15.07	15.24	15.00	15.00	13000
2001-06-15	15.28	15.50	15.06	15.34	76000
2001-06-18	15.26	15.45	15.26	15.35	19100
2001-06-19	15.41	15.45	15.32	15.32	24900
2001-06-20	15.31	15.36	15.30	15.36	61900
2001-06-21	15.36	15.45	15.33	15.40	37200
2001-06-22	15.33	15.40	15.00	15.00	34900
2001-06-25	14.76	14.97	14.51	14.58	50700
2001-06-26	14.77	15.34	14.76	15.33	40200
2001-06-27	15.35	15.69	15.31	15.58	35100
2001-06-28	15.72	16.07	15.35	15.57	49800
2001-06-29	15.57	17.08	15.40	17.08	112700
2001-07-02	15.95	16.49	15.85	16.33	139400
2001-07-03	16.44	16.44	15.97	16.25	37500
2001-07-05	16.20	16.32	16.01	16.10	36600
2001-07-06	16.05	16.33	15.75	15.82	32900
2001-07-09	15.83	16.59	15.80	16.50	39900
2001-07-10	16.50	16.69	16.00	16.00	85200
2001-07-11	16.00	16.70	16.00	16.59	61100
2001-07-12	16.60	16.81	16.60	16.70	82000
2001-07-13	16.75	16.90	16.75	16.82	24000
2001-07-16	16.88	17.00	16.75	16.75	48200
2001-07-17	16.83	17.00	16.60	16.99	36300
2001-07-18	16.75	17.10	16.60	16.60	71900
2001-07-19	16.71	17.04	16.71	16.99	20100
2001-07-20	16.87	17.15	16.70	16.85	23300
2001-07-23	16.70	16.86	16.10	16.41	122700
2001-07-24	16.26	16.66	16.26	16.48	32800
2001-07-25	16.30	16.98	16.30	16.80	35000
2001-07-26	16.68	17.44	16.68	17.00	35800
2001-07-27	17.00	17.00	16.82	16.88	29500
2001-07-30	16.80	16.85	16.72	16.85	46200
2001-07-31	16.90	16.90	16.72	16.75	49100
2001-08-01	16.74	17.21	16.73	17.10	21500
2001-08-02	17.09	17.29	17.09	17.13	16300
2001-08-03	17.20	17.20	16.72	16.72	54000
2001-08-06	16.72	17.00	16.72	16.73	20200
2001-08-07	16.72	16.84	16.03	16.64	27900
2001-08-08	16.79	16.83	16.21	16.21	26200
2001-08-09	16.35	16.84	16.35	16.79	15800
2001-08-10	16.89	16.89	16.60	16.74	42500
2001-08-13	16.54	16.80	16.54	16.60	36600
2001-08-14	16.56	16.92	16.38	16.69	37500
2001-08-15	16.75	16.88	16.47	16.47	32100
2001-08-16	16.68	16.88	16.68	16.86	41400
2001-08-17	16.84	16.84	16.71	16.74	31700
2001-08-20	16.83	16.95	16.65	16.95	30800
2001-08-21	16.65	16.91	16.50	16.50	30900
2001-08-22	16.55	17.00	16.52	17.00	30700
2001-08-23	16.90	16.90	16.46	16.46	24300
2001-08-24	16.70	16.98	16.50	16.90	36400
2001-08-27	16.84	16.97	16.40	16.59	12800
2001-08-28	16.39	16.74	16.39	16.66	14900
2001-08-29	16.65	16.83	16.50	16.52	24800
2001-08-30	16.80	16.80	16.47	16.47	19900
2001-08-31	16.50	16.60	16.46	16.46	16200
2001-09-04	16.46	16.87	16.45	16.48	29200
2001-09-05	16.84	16.97	16.48	16.72	33900
2001-09-06	16.47	16.84	16.46	16.46	12100
2001-09-07	16.47	16.55	16.18	16.25	31400
2001-09-10	16.40	16.74	16.18	16.39	42000
2001-09-17	16.35	17.09	16.01	16.52	34900
2001-09-18	16.25	16.62	16.13	16.47	29400
2001-09-19	16.08	17.23	16.08	17.23	30000
2001-09-20	16.14	16.97	15.00	15.56	41700
2001-09-21	14.95	15.68	14.58	15.46	87900
2001-09-24	15.72	15.72	15.20	15.44	26600
2001-09-25	15.48	15.75	14.88	14.97	35400
2001-09-26	15.75	16.00	15.24	15.56	26400
2001-09-27	15.21	15.80	15.21	15.80	17000
2001-09-28	15.80	16.72	15.21	15.51	52500
2001-10-01	15.85	15.85	15.35	15.36	42600
2001-10-02	16.09	16.10	15.34	15.97	53000
2001-10-03	15.75	15.77	15.41	15.62	44400
2001-10-04	15.64	15.85	15.58	15.60	49900
2001-10-05	15.60	15.90	15.34	15.69	20700
2001-10-08	15.60	15.60	15.35	15.39	3800
2001-10-09	15.40	15.50	15.05	15.23	18800
2001-10-10	15.30	16.00	15.30	16.00	21000
2001-10-11	15.88	16.10	15.76	15.99	38500
2001-10-12	15.99	15.99	15.59	15.75	3700
2001-10-15	15.55	16.00	15.50	16.00	32500
2001-10-16	15.99	16.20	15.85	16.10	76700
2001-10-17	16.14	16.18	15.25	15.25	29000
2001-10-18	16.07	16.10	15.44	15.54	22400
2001-10-19	15.44	16.15	15.44	16.00	30200
2001-10-22	16.07	16.50	16.00	16.49	27100
2001-10-23	16.49	16.64	16.15	16.33	38000
2001-10-24	16.48	16.71	16.40	16.45	27600
2001-10-25	16.40	17.00	16.15	17.00	53700
2001-10-26	16.92	17.00	16.61	16.75	48900
2001-10-29	16.85	16.85	15.35	15.35	30500
2001-10-30	15.72	16.31	15.53	15.92	30500
2001-10-31	15.93	16.33	15.50	15.50	17300
2001-11-01	15.79	16.15	15.50	16.05	20600
2001-11-02	15.97	16.10	15.75	15.75	23500
2001-11-05	16.25	16.26	15.71	15.95	38200
2001-11-06	16.00	16.39	15.85	16.37	25300
2001-11-07	16.38	16.59	16.34	16.34	14100
2001-11-08	16.23	16.50	15.99	15.99	22400
2001-11-09	16.15	16.15	15.99	15.99	9600
2001-11-12	16.39	16.64	16.05	16.25	19700
2001-11-13	16.06	16.44	15.93	15.95	26800
2001-11-14	15.76	16.77	15.76	16.77	28600
2001-11-15	16.15	16.79	16.15	16.25	28300
2001-11-16	16.32	16.70	16.25	16.50	33000
2001-11-19	16.25	16.53	16.25	16.35	24400
2001-11-20	16.30	16.90	16.30	16.35	20600
2001-11-21	16.30	16.50	16.30	16.50	15200
2001-11-23	16.25	16.50	16.25	16.40	28800
2001-11-26	16.31	16.75	16.25	16.42	23300
2001-11-27	16.40	16.75	16.25	16.30	49800
2001-11-28	16.75	16.75	16.30	16.70	16600
2001-11-29	16.39	16.70	16.39	16.70	39900
2001-11-30	16.60	16.71	16.41	16.41	49500
2001-12-03	16.32	16.46	16.32	16.33	19800
2001-12-04	16.39	16.75	16.35	16.48	11400
2001-12-05	16.48	17.00	16.33	16.47	36500
2001-12-06	16.52	16.72	16.21	16.50	36800
2001-12-07	16.25	16.50	16.25	16.35	24700
2001-12-10	16.35	16.73	16.16	16.16	17800
2001-12-11	16.16	16.74	16.15	16.67	18100
2001-12-12	16.20	16.90	16.20	16.90	28900
2001-12-13	16.99	17.00	16.51	16.70	21100
2001-12-14	16.75	17.12	16.71	17.12	28000
2001-12-17	16.56	17.50	16.56	17.50	45600
2001-12-18	17.15	18.05	16.74	17.75	45100
2001-12-19	17.38	17.75	17.10	17.38	24700
2001-12-20	17.30	17.50	16.74	16.74	43000
2001-12-21	17.15	17.75	16.10	17.74	175100
2001-12-24	17.26	17.65	17.26	17.46	19500
2001-12-26	17.50	17.74	17.50	17.74	18600
2001-12-27	17.73	18.09	17.65	17.68	34900
2001-12-28	17.64	18.25	17.64	17.74	15000
2001-12-31	18.15	18.15	17.64	17.65	38400
2002-01-02	17.76	17.76	17.18	17.46	35700
2002-01-03	17.40	18.00	17.36	17.70	70800
2002-01-04	17.61	18.37	17.58	17.60	40500
2002-01-07	17.75	17.94	16.68	16.73	46400
2002-01-08	16.79	17.87	16.69	17.82	33600
2002-01-09	18.00	18.06	17.10	17.10	37300
2002-01-10	17.15	17.60	17.10	17.10	36900
2002-01-11	17.05	17.49	16.70	16.81	40700
2002-01-14	17.04	17.04	16.33	16.49	50500
2002-01-15	16.35	16.61	16.35	16.50	24200
2002-01-16	16.70	17.30	16.60	17.06	17600
2002-01-17	17.14	17.20	16.70	17.20	22400
2002-01-18	17.20	17.20	15.65	15.65	33900
2002-01-22	15.61	16.45	15.61	15.71	33300
2002-01-23	16.14	16.94	15.75	16.73	29200
2002-01-24	16.77	16.80	16.50	16.79	14400
2002-01-25	16.80	16.93	16.75	16.80	63000
2002-01-28	16.80	17.00	16.75	17.00	53000
2002-01-29	16.76	16.90	16.50	16.50	76500
2002-01-30	16.46	17.21	16.45	17.20	64900
2002-01-31	16.95	16.95	16.77	16.80	14100
2002-02-01	16.77	16.82	16.50	16.50	21200
2002-02-04	16.57	16.73	16.49	16.49	23600
2002-02-05	16.45	16.65	16.33	16.55	24700
2002-02-06	16.30	16.52	16.20	16.22	32100
2002-02-07	16.42	16.42	16.22	16.29	20900
2002-02-08	16.29	16.35	16.00	16.35	28200
2002-02-11	16.03	16.37	15.85	16.03	65900
2002-02-12	16.28	16.28	15.80	15.80	32700
2002-02-13	15.85	16.18	15.85	16.15	102600
2002-02-14	16.07	16.24	15.78	15.80	53800
2002-02-15	15.80	16.05	15.71	15.83	58200
2002-02-19	16.00	16.05	15.75	15.75	50700
2002-02-20	16.05	16.05	15.75	15.90	117900
2002-02-21	16.05	16.05	15.65	15.76	90500
2002-02-22	15.92	16.05	15.65	16.00	73600
2002-02-25	15.85	16.00	15.85	15.95	91000
2002-02-26	16.00	16.00	15.90	15.91	17500
2002-02-27	16.00	16.05	15.83	16.00	45400
2002-02-28	16.00	16.00	15.75	15.77	37000
2002-03-01	15.81	16.00	15.75	15.95	43900
2002-03-04	15.99	16.04	15.91	16.00	41200
2002-03-05	15.98	16.03	15.72	15.91	77000
2002-03-06	15.91	16.00	15.80	16.00	36700
2002-03-07	16.00	16.00	15.91	16.00	11100
2002-03-08	15.97	16.00	15.76	15.98	23800
2002-03-11	15.83	16.00	15.76	15.87	34000
2002-03-12	15.97	16.00	15.79	15.94	15500
2002-03-13	15.90	15.99	15.85	15.99	22400
2002-03-14	15.85	15.95	15.85	15.95	40100
2002-03-15	15.70	15.99	15.65	15.99	68500
2002-03-18	15.98	16.00	15.75	15.87	60900
2002-03-19	15.82	15.98	15.78	15.78	22500
2002-03-20	15.97	15.97	15.82	15.86	28400
2002-03-21	15.88	16.06	15.88	16.06	65400
2002-03-22	15.99	16.00	15.75	15.80	65400
2002-03-25	15.83	15.93	15.70	15.71	32000
2002-03-26	15.78	15.86	15.72	15.86	40500
2002-03-27	15.73	15.95	15.73	15.90	46600
2002-03-28	15.80	15.95	15.72	15.72	11900
2002-04-01	15.92	15.92	15.72	15.80	30000
2002-04-02	15.90	16.16	15.78	16.05	51200
2002-04-03	16.05	16.17	16.00	16.01	34100
2002-04-04	16.00	16.20	16.00	16.17	54400
2002-04-05	16.15	16.35	16.09	16.20	33800
2002-04-08	16.10	16.91	16.10	16.91	76800
2002-04-09	16.74	16.98	16.65	16.80	31100
2002-04-10	16.92	17.70	16.92	17.40	166000
2002-04-11	17.65	17.75	17.24	17.29	46800
2002-04-12	17.40	18.00	17.32	17.93	76600
2002-04-15	18.00	18.00	17.67	17.71	30300
2002-04-16	17.75	18.82	17.65	18.67	129500
2002-04-17	18.43	18.90	18.40	18.68	78600
2002-04-18	18.53	18.87	18.26	18.87	79200
2002-04-19	18.87	19.16	18.69	18.79	82800
2002-04-22	18.72	19.05	18.72	18.89	88600
2002-04-23	18.83	18.90	18.50	18.84	51600
2002-04-24	18.70	19.00	18.66	18.70	61600
2002-04-25	18.70	18.95	18.61	18.87	44200
2002-04-26	18.70	18.91	18.67	18.67	43700
2002-04-29	18.67	18.91	18.66	18.89	53100
2002-04-30	18.83	19.00	18.83	18.97	91500
2002-05-01	19.00	19.35	18.94	19.17	111000
2002-05-02	19.34	19.85	19.20	19.75	118500
2002-05-03	19.20	19.87	19.20	19.82	54900
2002-05-06	19.81	20.00	19.81	19.86	38600
2002-05-07	19.87	20.00	19.56	19.59	24300
2002-05-08	19.86	20.00	19.56	19.83	33300
2002-05-09	20.00	20.36	19.83	19.83	57700
2002-05-10	19.85	20.22	19.00	19.40	71400
2002-05-13	19.40	20.00	19.05	19.86	78700
2002-05-14	19.86	20.17	19.43	19.51	55300
2002-05-15	19.91	20.16	19.14	19.63	88200
2002-05-16	19.75	19.79	18.81	19.11	36100
2002-05-17	19.10	19.50	19.07	19.25	46800
2002-05-20	19.26	19.30	19.07	19.16	51400
2002-05-21	19.16	19.53	18.75	19.12	52800
2002-05-22	19.15	19.39	18.73	19.02	33300
2002-05-23	18.66	19.11	18.65	19.06	101300
2002-05-24	19.19	19.19	18.50	19.04	49000
2002-05-28	19.00	19.00	18.45	18.80	44100
2002-05-29	18.96	18.96	18.00	18.65	77800
2002-05-30	18.88	19.12	17.90	19.00	92400
2002-05-31	18.35	19.34	18.19	18.65	64800
2002-06-03	18.42	18.92	18.00	18.50	65400
2002-06-04	18.11	18.65	18.00	18.40	39600
2002-06-05	18.00	18.74	17.70	18.35	70300
2002-06-06	18.28	18.60	17.80	17.97	70000
2002-06-07	17.80	18.56	17.50	18.40	65300
2002-06-10	18.39	18.64	18.09	18.64	24300
2002-06-11	18.11	18.67	18.11	18.50	43700
2002-06-12	18.36	18.89	18.26	18.62	51000
2002-06-13	18.61	18.61	17.91	18.20	52500
2002-06-14	17.90	19.60	17.40	19.60	44600
2002-06-17	19.41	20.04	19.07	20.03	125500
2002-06-18	20.04	20.11	19.94	20.01	117400
2002-06-19	19.81	20.42	18.94	19.17	56200
2002-06-20	18.95	19.80	18.95	19.59	65000
2002-06-21	19.51	20.15	19.43	19.93	88400
2002-06-24	19.93	20.44	19.36	19.87	76400
2002-06-25	19.88	20.42	19.54	19.93	46900
2002-06-26	19.71	20.39	19.55	20.31	77100
2002-06-27	20.29	20.50	19.70	19.99	74800
2002-06-28	19.99	20.10	19.46	19.57	151400
2002-07-01	19.88	19.92	19.15	19.59	104600
2002-07-02	19.69	19.75	19.15	19.54	85200
2002-07-03	19.02	19.50	18.80	18.90	41800
2002-07-05	19.09	19.09	18.68	18.88	118300
2002-07-08	18.67	19.32	18.60	18.85	47600
2002-07-09	18.66	18.99	18.66	18.88	20100
2002-07-10	18.67	19.15	18.48	19.13	33400
2002-07-11	18.82	19.33	18.43	18.92	46200
2002-07-12	18.99	18.99	18.41	18.42	33400
2002-07-15	18.42	18.89	18.23	18.29	63000
2002-07-16	18.23	18.61	18.23	18.40	72500
2002-07-17	18.29	18.41	18.23	18.41	46700
2002-07-18	18.22	18.40	17.30	17.30	45800
2002-07-19	17.27	18.39	17.10	17.59	91900
2002-07-22	17.55	18.85	17.55	18.74	99600
2002-07-23	18.75	18.80	16.55	16.92	71800
2002-07-24	17.69	17.95	16.95	17.48	83900
2002-07-25	17.54	18.67	17.49	18.45	125200
2002-07-26	17.96	19.67	17.95	19.67	79700
2002-07-29	19.25	20.00	19.25	20.00	56700
2002-07-30	19.83	19.98	19.65	19.67	72500
2002-07-31	19.76	19.76	18.76	18.85	64800
2002-08-01	18.77	18.94	18.16	18.29	31900
2002-08-02	18.46	18.74	17.65	17.65	69600
2002-08-05	17.76	17.81	17.37	17.58	43700
2002-08-06	17.50	18.50	17.36	18.01	62700
2002-08-07	17.72	18.09	17.42	18.01	67500
2002-08-08	18.01	18.57	17.76	18.57	75500
2002-08-09	18.02	18.03	17.81	17.98	43900
2002-08-12	18.01	18.01	17.75	18.01	45600
2002-08-13	17.92	18.01	17.51	17.51	56100
2002-08-14	17.50	18.51	17.50	18.38	54000
2002-08-15	18.38	18.38	17.84	17.85	13400
2002-08-16	17.94	18.55	17.85	18.55	22100
2002-08-19	17.95	18.76	17.95	18.50	74000
2002-08-20	18.40	18.40	18.05	18.15	126400
2002-08-21	18.04	18.50	18.04	18.49	49900
2002-08-22	18.50	18.50	18.09	18.30	53300
2002-08-23	18.26	18.33	17.94	18.05	44300
2002-08-26	17.94	19.00	17.94	19.00	25200
2002-08-27	19.00	19.00	18.43	18.47	49500
2002-08-28	18.40	18.73	18.25	18.35	40600
2002-08-29	18.64	18.64	18.25	18.46	14400
2002-08-30	18.64	18.64	17.48	17.48	52900
2002-09-03	17.66	18.05	17.35	17.44	49400
2002-09-04	17.75	18.63	17.31	18.32	32800
2002-09-05	18.63	18.63	17.50	17.52	47200
2002-09-06	17.72	18.50	17.52	18.49	47000
2002-09-09	18.49	18.49	17.95	18.41	38900
2002-09-10	18.50	18.50	17.79	18.16	38800
2002-09-11	17.70	18.16	17.70	17.90	24200
2002-09-12	17.90	18.30	17.60	17.66	40700
2002-09-13	17.51	18.01	16.75	17.86	60600
2002-09-16	17.74	18.00	17.39	17.50	34000
2002-09-17	17.42	17.83	17.40	17.73	24300
2002-09-18	17.46	18.00	17.25	17.59	40100
2002-09-19	17.35	17.71	16.71	16.71	40400
2002-09-20	17.75	17.75	16.89	17.36	161000
2002-09-23	17.30	17.38	16.27	16.73	34300
2002-09-24	16.73	17.13	15.90	16.87	61400
2002-09-25	16.65	17.44	16.44	17.44	65400
2002-09-26	17.45	18.25	17.05	18.06	77900
2002-09-27	17.55	18.49	17.45	17.45	75600
2002-09-30	17.65	18.00	17.45	17.81	64000
2002-10-01	18.00	18.60	17.49	18.49	89000
2002-10-02	18.53	19.09	18.49	18.85	243900
2002-10-03	18.90	19.10	18.53	18.87	127400
2002-10-04	18.83	18.94	18.20	18.39	196100
2002-10-07	18.27	18.49	17.40	17.76	47700
2002-10-08	17.44	18.00	17.44	17.95	71700
2002-10-09	17.84	17.95	16.76	17.05	85200
2002-10-10	16.85	17.79	16.85	17.68	38800
2002-10-11	17.60	18.05	17.60	17.90	44700
2002-10-14	17.84	18.60	17.84	18.45	62600
2002-10-15	18.56	18.62	18.40	18.50	67400
2002-10-16	18.19	18.50	17.82	17.82	94900
2002-10-17	18.14	18.35	17.90	18.19	84800
2002-10-18	18.18	18.35	17.91	18.27	92200
2002-10-21	17.98	18.34	17.98	18.20	28400
2002-10-22	17.81	18.00	16.57	17.05	102000
2002-10-23	17.00	17.50	16.60	17.43	53600
2002-10-24	17.50	17.61	16.92	17.13	72300
2002-10-25	17.13	18.03	16.77	17.94	71900
2002-10-28	17.94	18.45	17.59	17.89	46200
2002-10-29	18.17	18.45	17.60	18.24	52900
2002-10-30	18.01	18.45	18.00	18.39	52600
2002-10-31	18.39	18.50	18.15	18.26	87200
2002-11-01	18.21	18.55	18.11	18.55	77700
2002-11-04	18.55	18.72	18.36	18.62	78700
2002-11-05	18.70	18.70	18.38	18.69	52500
2002-11-06	18.75	18.75	18.30	18.68	68000
2002-11-07	18.52	18.68	18.20	18.29	61200
2002-11-08	18.29	18.60	18.17	18.54	26000
2002-11-11	18.55	18.60	17.76	17.83	46900
2002-11-12	17.90	18.72	17.90	18.64	36900
2002-11-13	18.39	18.69	18.16	18.29	59700
2002-11-14	18.50	18.70	18.07	18.55	55200
2002-11-15	18.19	18.59	18.07	18.21	37500
2002-11-18	18.49	18.49	17.75	17.86	48100
2002-11-19	17.80	18.15	17.53	17.53	36400
2002-11-20	17.50	17.97	17.32	17.44	53600
2002-11-21	17.28	17.45	16.71	17.10	167700
2002-11-22	16.90	17.00	16.44	16.58	158100
2002-11-25	16.57	16.99	15.87	15.99	213300
2002-11-26	15.97	16.86	15.85	16.73	239000
2002-11-27	16.75	17.44	16.75	17.20	92300
2002-11-29	17.41	17.48	17.03	17.03	37100
2002-12-02	17.03	17.57	17.01	17.33	47900
2002-12-03	17.48	17.48	16.88	16.92	36500
2002-12-04	16.99	16.99	16.21	16.43	47500
2002-12-05	16.82	16.94	16.26	16.72	30200
2002-12-06	16.41	16.86	16.40	16.69	16700
2002-12-09	16.50	16.70	16.32	16.40	46200
2002-12-10	16.28	16.96	16.25	16.69	25000
2002-12-11	16.45	16.98	16.33	16.96	28100
2002-12-12	16.81	17.06	16.74	16.75	22100
2002-12-13	17.00	17.11	16.56	16.83	31100
2002-12-16	16.83	17.14	16.42	17.14	36300
2002-12-17	17.18	17.37	17.00	17.25	29200
2002-12-18	17.20	17.34	16.50	16.57	42600
2002-12-19	17.50	17.50	16.57	17.15	42400
2002-12-20	16.89	17.49	16.25	17.49	107900
2002-12-23	17.41	17.71	17.19	17.46	62100
2002-12-24	17.67	17.97	17.38	17.51	28500
2002-12-26	17.97	18.00	17.09	17.38	41500
2002-12-27	17.89	17.89	16.93	17.01	63300
2002-12-30	16.88	17.22	16.50	16.93	32100
2002-12-31	16.94	17.00	16.27	16.39	61400
2003-01-02	16.80	17.13	16.33	17.05	70000
2003-01-03	17.19	17.50	16.58	16.84	54400
2003-01-06	16.55	17.28	16.55	17.19	59800
2003-01-07	16.98	17.31	16.86	16.90	50400
2003-01-08	16.90	17.17	16.73	16.79	26900
2003-01-09	16.99	17.25	16.67	16.94	38900
2003-01-10	16.91	17.00	16.52	16.74	36300
2003-01-13	16.51	16.90	16.21	16.61	40500
2003-01-14	16.53	16.97	16.52	16.91	14900
2003-01-15	16.60	16.97	16.53	16.63	37400
2003-01-16	16.50	16.94	16.50	16.59	31200
2003-01-17	16.59	16.59	16.25	16.32	37400
2003-01-21	16.25	16.90	16.20	16.64	61400
2003-01-22	16.45	16.81	16.45	16.58	41900
2003-01-23	16.41	16.62	16.18	16.23	41600
2003-01-24	16.15	16.23	15.70	15.73	61100
2003-01-27	16.04	16.16	15.56	15.72	34200
2003-01-28	15.72	16.04	15.59	15.98	31200
2003-01-29	15.70	16.00	15.70	16.00	47500
2003-01-30	16.11	16.12	15.46	15.46	36100
2003-01-31	15.80	15.91	15.27	15.49	58700
2003-02-03	15.48	15.73	15.26	15.62	60500
2003-02-04	15.25	15.65	15.10	15.55	38000
2003-02-05	15.57	16.40	15.40	15.53	70900
2003-02-06	15.50	15.61	15.31	15.58	42700
2003-02-07	15.50	15.68	15.30	15.32	35200
2003-02-10	15.31	15.71	15.30	15.63	43200
2003-02-11	15.45	15.67	15.44	15.67	38200
2003-02-12	15.70	15.70	15.31	15.33	35900
2003-02-13	15.34	15.63	15.25	15.63	32700
2003-02-14	15.40	15.79	15.14	15.70	24100
2003-02-18	15.60	16.15	15.60	15.95	32100
2003-02-19	15.75	15.93	15.67	15.76	28900
2003-02-20	15.68	15.87	15.57	15.75	21000
2003-02-21	15.77	16.10	15.65	16.03	34000
2003-02-24	16.10	16.10	15.51	15.75	43600
2003-02-25	15.61	15.94	15.51	15.94	27800
2003-02-26	16.05	16.05	15.75	15.88	31700
2003-02-27	15.95	16.09	15.80	16.04	35400
2003-02-28	16.05	16.10	15.50	15.52	43600
2003-03-03	16.00	16.00	15.65	15.65	51600
2003-03-04	15.67	15.93	15.67	15.76	45000
2003-03-05	15.90	15.90	15.60	15.80	32600
2003-03-06	15.70	15.72	15.38	15.63	35000
2003-03-07	15.71	15.80	15.61	15.65	72600
2003-03-10	15.35	15.63	15.29	15.29	41800
2003-03-11	15.39	15.39	15.25	15.26	33400
2003-03-12	15.25	15.32	15.25	15.29	27400
2003-03-13	15.43	15.70	15.21	15.68	31400
2003-03-14	15.52	15.75	15.35	15.62	52000
2003-03-17	15.28	15.95	15.20	15.94	69300
2003-03-18	15.97	16.09	15.85	15.90	27700
2003-03-19	15.95	16.00	15.77	16.00	40100
2003-03-20	15.80	16.15	15.80	16.15	21100
2003-03-21	16.15	16.20	15.75	16.05	82800
2003-03-24	16.00	16.00	15.82	15.87	26100
2003-03-25	15.83	16.24	15.83	16.24	31500
2003-03-26	16.10	16.30	15.92	16.01	65000
2003-03-27	15.99	16.27	15.78	16.27	46100
2003-03-28	16.27	16.27	16.03	16.10	44800
2003-03-31	16.11	16.21	15.84	15.86	91500
2003-04-01	16.00	16.30	15.85	16.30	57300
2003-04-02	16.32	16.40	16.10	16.30	55100
2003-04-03	16.40	16.40	16.00	16.11	38300
2003-04-04	16.19	16.40	16.06	16.10	45100
2003-04-07	16.38	16.48	16.25	16.35	42500
2003-04-08	16.37	16.68	16.37	16.51	52600
2003-04-09	16.52	16.79	15.98	15.99	33600
2003-04-10	16.29	16.29	16.05	16.06	36000
2003-04-11	16.30	16.31	15.93	16.05	39000
2003-04-14	16.02	16.58	16.02	16.44	23500
2003-04-15	16.54	16.54	16.30	16.42	28200
2003-04-16	16.53	16.54	16.06	16.20	48400
2003-04-17	16.79	16.85	15.37	15.57	90700
2003-04-21	15.41	15.93	15.10	15.54	77000
2003-04-22	15.25	15.88	15.25	15.68	49300
2003-04-23	15.96	15.96	15.51	15.80	42600
2003-04-24	15.55	15.76	15.25	15.52	46600
2003-04-25	15.53	15.60	15.37	15.45	32200
2003-04-28	15.44	15.68	15.30	15.64	73200
2003-04-29	15.63	15.75	15.25	15.27	57500
2003-04-30	15.25	15.75	15.25	15.73	54000
2003-05-01	15.58	15.96	15.58	15.82	51600
2003-05-02	15.88	16.10	15.80	16.03	53200
2003-05-05	16.10	16.10	15.94	16.07	39100
2003-05-06	16.07	16.16	15.98	16.07	35900
2003-05-07	16.01	16.09	15.52	15.88	31400
2003-05-08	15.50	15.80	15.50	15.68	20400
2003-05-09	15.99	15.99	15.62	15.75	38400
2003-05-12	15.75	16.16	15.75	16.15	38100
2003-05-13	16.10	16.35	15.83	16.17	29700
2003-05-14	16.24	16.37	16.10	16.10	37200
2003-05-15	16.11	16.43	16.08	16.34	100900
2003-05-16	16.11	16.47	16.11	16.15	60800
2003-05-19	16.30	16.32	16.10	16.15	38400
2003-05-20	16.24	16.34	16.18	16.34	18900
2003-05-21	16.33	16.33	16.10	16.16	21600
2003-05-22	16.16	16.20	15.91	15.97	28100
2003-05-23	15.90	15.96	15.76	15.82	29300
2003-05-27	15.76	15.94	15.68	15.89	48800
2003-05-28	15.75	16.10	15.75	16.03	21500
2003-05-29	16.03	16.11	15.92	15.96	61600
2003-05-30	16.09	16.50	16.09	16.48	40400
2003-06-02	16.40	16.54	16.10	16.11	40800
2003-06-03	16.30	16.70	16.09	16.70	33800
2003-06-04	16.60	17.00	16.55	17.00	74100
2003-06-05	16.87	16.98	16.29	16.52	63400
2003-06-06	17.24	17.30	16.35	16.40	37700
2003-06-09	16.38	16.79	16.10	16.53	54900
2003-06-10	16.28	16.69	16.28	16.50	38900
2003-06-11	16.33	16.52	16.10	16.47	43300
2003-06-12	16.75	16.75	16.33	16.33	43500
2003-06-13	16.53	16.53	15.80	15.94	60800
2003-06-16	16.30	16.30	15.65	15.90	80300
2003-06-17	16.10	16.10	15.35	15.45	68600
2003-06-18	15.50	15.68	15.35	15.39	99700
2003-06-19	15.30	15.40	15.29	15.32	58500
2003-06-20	15.25	15.61	15.25	15.30	43800
2003-06-23	15.30	15.50	14.95	15.06	116100
2003-06-24	15.05	15.37	14.88	15.05	76300
2003-06-25	14.93	15.25	14.93	15.00	57000
2003-06-26	15.22	15.55	14.95	15.55	116900
2003-06-27	15.36	15.75	15.26	15.32	55600
2003-06-30	15.61	16.04	15.32	15.83	208500
2003-07-01	15.99	16.00	15.68	15.84	84100
2003-07-02	16.00	16.00	15.87	15.95	104100
2003-07-03	15.96	16.11	15.82	15.95	43300
2003-07-07	16.05	16.07	15.81	16.04	86800
2003-07-08	15.80	16.05	15.64	15.85	93500
2003-07-09	15.86	16.05	15.50	15.73	121500
2003-07-10	15.45	15.70	15.33	15.44	54800
2003-07-11	15.60	15.92	15.53	15.84	43600
2003-07-14	15.60	15.85	15.56	15.83	82400
2003-07-15	15.85	15.90	15.58	15.85	42800
2003-07-16	15.90	16.00	15.74	16.00	72200
2003-07-17	15.80	16.00	15.75	15.75	115900
2003-07-18	16.06	16.75	15.82	16.60	236400
2003-07-21	16.00	16.24	15.39	15.52	139400
2003-07-22	15.38	15.77	15.38	15.50	63600
2003-07-23	15.60	15.70	15.04	15.32	49700
2003-07-24	15.35	15.41	15.06	15.22	75500
2003-07-25	15.29	15.29	14.88	15.06	44600
2003-07-28	15.00	15.12	14.88	14.97	85600
2003-07-29	15.29	15.45	14.86	15.31	41100
2003-07-30	15.35	15.39	15.10	15.27	19400
2003-07-31	15.18	15.39	15.06	15.29	29900
2003-08-01	15.22	15.22	14.87	14.89	50100
2003-08-04	14.88	15.02	14.76	14.88	113000
2003-08-05	14.77	15.00	14.76	14.78	78900
2003-08-06	14.76	14.94	14.76	14.76	31200
2003-08-07	14.80	14.89	14.75	14.81	35000
2003-08-08	14.87	14.87	14.58	14.67	30200
2003-08-11	14.67	14.80	14.67	14.73	49500
2003-08-12	14.67	14.97	14.67	14.97	40300
2003-08-13	14.84	14.95	14.71	14.75	14100
2003-08-14	14.79	14.90	14.71	14.88	51200
2003-08-15	15.18	15.18	14.71	14.78	16100
2003-08-18	14.90	15.00	14.78	14.95	38700
2003-08-19	15.00	15.15	14.85	15.09	31900
2003-08-20	14.95	15.00	14.80	14.99	30400
2003-08-21	15.00	15.22	14.95	15.13	41100
2003-08-22	15.17	15.19	14.71	14.76	39300
2003-08-25	14.70	14.83	14.65	14.73	33300
2003-08-26	14.73	14.89	14.63	14.89	42600
2003-08-27	14.66	15.10	14.66	15.09	20400
2003-08-28	14.88	15.09	14.71	14.89	24600
2003-08-29	15.09	15.09	14.73	14.79	39100
2003-09-02	14.89	15.11	14.75	15.10	49700
2003-09-03	15.19	15.20	14.87	15.19	25900
2003-09-04	15.04	15.22	14.91	15.22	29200
2003-09-05	14.95	15.22	14.94	15.05	30500
2003-09-08	15.13	15.33	15.05	15.10	34500
2003-09-09	15.04	15.22	15.00	15.22	18500
2003-09-10	15.22	15.22	14.85	14.85	49700
2003-09-11	14.85	15.20	14.85	15.07	18600
2003-09-12	15.08	15.25	14.85	15.22	30200
2003-09-15	15.24	15.39	15.10	15.10	20700
2003-09-16	15.29	15.39	15.15	15.33	50200
2003-09-17	15.25	15.39	15.25	15.30	21100
2003-09-18	15.31	15.56	15.25	15.53	186600
2003-09-19	15.00	15.73	15.00	15.73	94200
2003-09-22	15.50	15.60	15.27	15.30	48100
2003-09-23	15.51	15.59	15.13	15.34	27700
2003-09-24	15.40	15.49	14.93	14.95	42500
2003-09-25	15.23	15.24	14.72	14.75	42200
2003-09-26	14.91	14.96	14.75	14.76	42700
2003-09-29	14.95	15.00	14.76	14.93	31400
2003-09-30	15.00	15.04	14.75	14.75	59200
2003-10-01	14.93	15.35	14.75	15.35	70400
2003-10-02	15.35	15.42	15.15	15.19	24900
2003-10-03	15.16	15.45	15.13	15.45	39000
2003-10-06	15.39	15.55	15.29	15.55	33200
2003-10-07	15.35	15.60	15.35	15.54	36100
2003-10-08	15.52	15.54	15.13	15.14	30300
2003-10-09	15.19	15.59	15.12	15.52	45300
2003-10-10	15.36	15.37	14.99	15.34	28400
2003-10-13	15.39	15.58	15.21	15.50	33800
2003-10-14	15.50	15.59	15.39	15.58	33300
2003-10-15	15.70	15.70	15.38	15.38	23200
2003-10-16	15.25	15.52	15.15	15.52	52300
2003-10-17	15.59	16.05	15.58	15.90	173000
2003-10-20	15.77	16.39	15.77	16.25	213900
2003-10-21	16.33	16.87	16.20	16.87	142700
2003-10-22	16.76	16.78	16.30	16.35	150100
2003-10-23	16.24	16.53	16.22	16.41	113600
2003-10-24	16.31	16.39	16.25	16.25	80300
2003-10-27	16.61	16.73	16.25	16.65	104700
2003-10-28	16.61	16.73	16.39	16.55	74600
2003-10-29	16.55	17.00	16.47	16.92	76600
2003-10-30	17.07	17.07	16.56	16.58	78400
2003-10-31	16.73	16.79	16.38	16.39	64600
2003-11-03	16.32	16.79	16.32	16.60	83500
2003-11-04	16.73	16.73	16.56	16.65	68400
2003-11-05	16.60	16.75	16.51	16.58	65800
2003-11-06	16.58	16.66	16.50	16.62	61000
2003-11-07	16.78	16.85	16.61	16.81	81400
2003-11-10	16.65	16.86	16.29	16.35	54600
2003-11-11	16.29	16.54	16.24	16.52	26000
2003-11-12	16.58	16.76	16.33	16.75	56300
2003-11-13	16.58	16.70	16.40	16.40	26700
2003-11-14	16.56	16.57	16.33	16.38	32900
2003-11-17	16.20	16.51	16.15	16.35	44400
2003-11-18	16.52	16.52	16.00	16.11	30500
2003-11-19	16.05	16.34	16.01	16.01	55700
2003-11-20	16.00	16.30	15.88	16.02	41500
2003-11-21	16.15	16.15	15.90	16.00	34700
2003-11-24	15.94	16.57	15.94	16.20	83600
2003-11-25	16.00	16.44	16.00	16.26	41900
2003-11-26	16.25	16.44	16.01	16.05	31500
2003-11-28	16.00	16.17	16.00	16.00	18000
2003-12-01	16.39	16.41	15.90	16.17	61600
2003-12-02	16.35	16.35	16.07	16.15	32800
2003-12-03	15.85	16.21	15.50	15.54	71500
2003-12-04	15.74	16.10	15.56	16.08	69000
2003-12-05	16.05	16.05	15.83	15.85	77400
2003-12-08	15.85	16.10	15.70	15.95	63600
2003-12-09	15.99	15.99	15.55	15.57	58900
2003-12-10	15.72	15.72	15.45	15.51	75800
2003-12-11	15.64	16.10	15.57	15.96	69400
2003-12-12	16.00	16.10	15.85	16.10	32800
2003-12-15	16.10	16.18	15.50	15.53	52900
2003-12-16	15.53	16.00	15.53	15.89	99000
2003-12-17	15.93	15.98	15.76	15.98	154300
2003-12-18	15.99	16.11	15.80	16.11	44200
2003-12-19	16.23	16.27	15.80	16.24	100400
2003-12-22	16.26	16.49	16.26	16.48	47900
2003-12-23	16.31	16.63	16.31	16.61	110900
2003-12-24	16.62	16.62	16.15	16.24	35800
2003-12-26	16.23	16.32	16.20	16.29	10500
2003-12-29	16.50	16.62	16.23	16.59	36700
2003-12-30	16.44	16.62	16.29	16.60	33000
2003-12-31	16.10	16.51	15.95	15.95	81300
2004-01-02	16.25	16.58	16.05	16.40	78000
2004-01-05	16.62	16.62	16.30	16.40	58400
2004-01-06	16.25	16.54	16.25	16.29	48700
2004-01-07	16.25	16.41	16.25	16.32	50800
2004-01-08	16.30	16.57	16.25	16.38	49200
2004-01-09	16.25	16.44	16.22	16.35	69100
2004-01-12	16.49	16.50	16.25	16.41	50600
2004-01-13	16.23	16.42	16.05	16.41	43200
2004-01-14	16.42	16.67	16.42	16.65	42200
2004-01-15	16.45	16.93	16.42	16.42	49300
2004-01-16	16.70	16.86	16.55	16.60	83200
2004-01-20	16.48	17.16	16.46	17.15	90600
2004-01-21	16.90	17.12	16.83	17.09	205600
2004-01-22	17.10	17.20	17.01	17.02	173400
2004-01-23	17.00	17.13	16.91	17.10	68100
2004-01-26	16.95	17.39	16.95	17.39	54400
2004-01-27	17.55	17.60	17.13	17.32	131300
2004-01-28	17.55	17.55	16.59	16.71	61000
2004-01-29	17.25	17.25	16.38	16.76	44400
2004-01-30	16.60	16.78	16.53	16.63	50600
2004-02-02	16.60	16.94	16.50	16.51	79600
2004-02-03	16.96	16.96	16.32	16.51	49500
2004-02-04	16.31	16.50	16.28	16.31	77400
2004-02-05	16.55	16.73	16.35	16.50	63900
2004-02-06	16.57	16.98	16.50	16.94	47300
2004-02-09	17.10	17.10	16.72	16.74	30200
2004-02-10	16.70	16.99	16.50	16.96	59800
2004-02-11	16.84	17.39	16.80	17.26	55000
2004-02-12	16.52	17.32	16.52	17.00	37900
2004-02-13	17.08	17.23	16.50	16.50	39400
2004-02-17	16.60	17.00	16.60	17.00	80900
2004-02-18	17.05	17.09	16.85	16.90	37700
2004-02-19	17.03	17.05	16.74	17.00	76900
2004-02-20	16.90	17.10	16.85	17.01	39800
2004-02-23	16.75	17.11	16.75	17.00	49100
2004-02-24	17.00	17.21	17.00	17.18	62700
2004-02-25	16.90	17.48	16.90	17.48	111100
2004-02-26	17.10	17.60	17.10	17.53	70900
2004-02-27	17.40	17.69	17.30	17.50	72300
2004-03-01	17.30	17.85	17.30	17.75	47300
2004-03-02	17.87	18.52	17.74	18.46	164000
2004-03-03	18.85	18.94	18.10	18.70	129300
2004-03-04	18.95	19.00	18.37	18.50	98000
2004-03-05	18.42	18.98	18.40	18.82	50100
2004-03-08	19.09	19.09	18.52	18.60	71800
2004-03-09	18.52	18.68	18.40	18.50	61900
2004-03-10	18.57	18.94	18.21	18.30	71000
2004-03-11	18.07	18.65	18.01	18.17	92100
2004-03-12	18.10	18.62	18.10	18.54	59000
2004-03-15	18.42	19.19	17.93	18.05	88900
2004-03-16	18.43	18.45	18.05	18.25	52100
2004-03-17	18.65	18.65	18.26	18.36	84400
2004-03-18	18.25	18.45	18.16	18.22	42300
2004-03-19	18.50	18.59	18.05	18.10	49200
2004-03-22	18.50	18.50	18.00	18.00	78900
2004-03-23	17.64	18.23	17.58	18.14	52700
2004-03-24	18.10	18.31	17.88	17.98	58900
2004-03-25	18.10	18.47	17.90	18.39	43300
2004-03-26	18.30	18.41	17.81	17.81	47900
2004-03-29	17.82	18.15	17.80	18.14	63400
2004-03-30	18.13	18.27	17.99	18.27	24500
2004-03-31	18.44	18.53	18.10	18.50	52800
2004-04-01	18.57	18.57	17.94	18.28	68600
2004-04-02	18.55	18.70	17.92	18.22	64200
2004-04-05	18.01	18.44	17.98	18.44	65700
2004-04-06	18.10	18.50	18.10	18.40	48300
2004-04-07	18.40	18.51	18.40	18.41	44700
2004-04-08	18.60	18.67	18.47	18.47	78300
2004-04-12	18.59	18.65	18.31	18.38	30400
2004-04-13	18.50	18.50	17.73	17.83	43400
2004-04-14	17.80	18.18	17.69	17.94	116200
2004-04-15	17.94	17.99	17.40	17.65	110600
2004-04-16	17.65	17.85	17.44	17.50	50500
2004-04-19	17.44	17.85	17.36	17.57	58900
2004-04-20	17.68	18.10	17.16	17.27	39000
2004-04-21	17.54	18.03	17.50	17.65	71100
2004-04-22	17.89	17.94	17.70	17.90	148300
2004-04-23	17.88	17.88	17.36	17.52	39100
2004-04-26	17.45	17.65	17.44	17.49	51900
2004-04-27	17.61	17.86	17.39	17.63	247300
2004-04-28	17.63	17.63	17.17	17.18	101500
2004-04-29	17.26	17.31	17.01	17.12	67700
2004-04-30	17.54	17.54	16.72	17.02	55900
2004-05-03	16.70	17.19	16.70	17.06	40200
2004-05-04	17.10	17.38	16.94	17.10	100200
2004-05-05	17.25	17.43	16.59	17.14	27700
2004-05-06	16.87	17.20	16.64	17.10	68700
2004-05-07	16.75	17.20	16.37	16.40	57800
2004-05-10	16.36	16.44	15.95	16.00	59500
2004-05-11	16.26	16.54	16.05	16.53	29800
2004-05-12	16.50	16.69	16.00	16.64	44500
2004-05-13	16.48	16.81	16.23	16.36	30400
2004-05-14	16.53	16.53	16.04	16.23	79000
2004-05-17	16.02	16.18	15.84	15.87	105100
2004-05-18	15.99	15.99	15.80	15.89	68200
2004-05-19	16.10	16.15	15.54	15.64	61500
2004-05-20	15.54	15.75	15.54	15.61	54700
2004-05-21	15.78	16.00	15.58	16.00	44000
2004-05-24	16.02	16.17	15.90	16.17	50300
2004-05-25	16.03	17.49	16.03	17.43	135600
2004-05-26	17.10	17.49	16.88	17.20	61000
2004-05-27	17.11	17.36	17.00	17.25	38700
2004-05-28	17.07	17.43	16.90	17.02	45500
2004-06-01	17.00	17.48	16.97	17.38	65000
2004-06-02	17.50	17.79	17.21	17.75	146000
2004-06-03	17.51	17.69	17.24	17.33	52900
2004-06-04	17.64	17.64	17.08	17.27	71700
2004-06-07	17.39	17.81	17.25	17.81	48200
2004-06-08	17.68	18.00	17.39	17.82	65800
2004-06-09	18.00	18.00	17.52	17.65	51000
2004-06-10	17.78	18.09	17.60	17.85	104900
2004-06-14	18.04	18.04	17.29	17.29	93100
2004-06-15	17.54	17.99	17.37	17.54	45400
2004-06-16	17.85	17.98	17.46	17.58	68700
2004-06-17	17.74	17.75	17.44	17.65	120200
2004-06-18	17.36	17.65	17.27	17.64	117200
2004-06-21	17.66	17.78	17.36	17.62	121100
2004-06-22	17.41	17.75	17.31	17.72	55200
2004-06-23	17.60	17.79	17.43	17.69	62000
2004-06-24	17.75	17.90	17.63	17.76	103200
2004-06-25	17.76	18.14	17.68	18.01	124700
2004-06-28	18.10	18.19	17.80	17.89	46000
2004-06-29	17.95	18.18	17.76	18.07	96600
2004-06-30	18.07	18.07	17.68	17.72	47200
2004-07-01	17.95	17.95	17.36	17.40	152500
2004-07-02	17.76	17.76	17.36	17.57	24400
2004-07-06	17.55	17.81	17.40	17.49	53400
2004-07-07	17.40	17.77	17.34	17.35	24300
2004-07-08	17.25	17.50	16.99	17.00	75800
2004-07-09	16.95	17.33	16.80	17.10	33700
2004-07-12	17.20	17.68	17.07	17.44	48100
2004-07-13	17.30	17.62	17.30	17.41	18800
2004-07-14	17.29	17.56	17.01	17.01	28900
2004-07-15	17.26	17.54	17.05	17.41	37700
2004-07-16	17.40	17.42	17.06	17.20	53400
2004-07-19	17.12	17.38	17.12	17.25	41300
2004-07-20	17.26	17.78	17.26	17.78	31500
2004-07-21	17.65	17.80	17.02	17.09	68600
2004-07-22	17.35	17.39	16.92	17.14	68800
2004-07-23	17.45	17.45	16.81	16.88	50300
2004-07-26	16.88	17.27	16.80	16.87	45800
2004-07-27	17.11	17.44	17.03	17.43	36600
2004-07-28	17.44	17.50	16.80	17.45	37600
2004-07-29	17.43	17.51	17.04	17.50	30400
2004-07-30	17.53	17.53	17.13	17.40	36600
2004-08-02	17.55	17.65	17.16	17.43	31600
2004-08-03	17.26	17.44	17.00	17.00	49600
2004-08-04	17.00	17.30	16.95	17.12	51200
2004-08-05	17.01	17.28	16.95	17.03	55700
2004-08-06	16.99	17.21	16.67	16.75	40200
2004-08-09	16.62	16.98	16.62	16.71	27700
2004-08-10	16.62	17.46	16.62	17.45	42500
2004-08-11	17.29	17.47	17.01	17.22	39400
2004-08-12	17.00	17.46	16.87	17.00	45900
2004-08-13	17.46	17.46	16.89	17.03	33900
2004-08-16	17.45	17.50	17.10	17.35	32400
2004-08-17	17.60	17.71	17.21	17.56	47700
2004-08-18	17.46	18.00	17.46	18.00	47300
2004-08-19	17.83	18.00	17.72	17.74	28100
2004-08-20	17.91	18.00	17.82	17.99	28100
2004-08-23	18.05	18.16	17.47	17.47	52100
2004-08-24	17.68	18.00	17.43	17.59	27600
2004-08-25	17.53	17.82	17.45	17.62	49900
2004-08-26	17.44	17.95	17.44	17.80	46300
2004-08-27	17.65	17.91	17.65	17.85	14400
2004-08-30	17.80	17.85	17.55	17.61	34700
2004-08-31	17.66	18.00	17.65	18.00	28900
2004-09-01	17.90	18.58	17.74	17.94	106600
2004-09-02	17.73	18.24	17.72	18.20	42900
2004-09-03	18.23	18.48	18.05	18.22	27400
2004-09-07	18.40	18.56	18.22	18.56	31200
2004-09-08	18.32	18.72	18.16	18.17	54500
2004-09-09	18.46	18.75	18.18	18.75	58400
2004-09-10	18.60	18.96	18.41	18.63	40800
2004-09-13	18.75	18.90	18.63	18.78	24600
2004-09-14	18.89	18.90	18.41	18.53	47200
2004-09-15	18.79	18.95	18.14	18.45	49300
2004-09-16	18.25	18.71	18.14	18.41	42200
2004-09-17	18.53	18.67	17.97	18.35	108300
2004-09-20	18.23	18.37	18.08	18.10	29200
2004-09-21	18.38	18.48	18.09	18.39	37800
2004-09-22	18.10	18.30	17.25	17.51	229500
2004-09-23	17.53	17.57	17.15	17.15	100200
2004-09-24	17.11	17.29	17.05	17.06	58700
2004-09-27	17.02	17.09	16.79	16.83	61200
2004-09-28	16.99	17.05	16.70	16.83	78400
2004-09-29	16.81	17.11	16.81	17.05	52500
2004-09-30	17.17	17.21	16.89	17.08	73200
2004-10-01	17.25	17.29	16.92	17.19	102600
2004-10-04	17.24	17.47	17.00	17.25	130900
2004-10-05	17.15	17.40	17.11	17.15	88000
2004-10-06	17.29	17.49	17.20	17.30	69900
2004-10-07	17.28	17.39	17.11	17.22	30200
2004-10-08	17.08	17.34	16.90	16.90	65800
2004-10-11	16.95	17.12	16.95	17.00	37500
2004-10-12	16.97	17.26	16.90	17.19	79500
2004-10-13	17.30	17.31	17.01	17.10	75400
2004-10-14	17.21	17.21	16.95	16.96	58100
2004-10-15	17.00	17.30	16.96	17.21	47300
2004-10-18	17.23	17.35	17.05	17.28	41800
2004-10-19	17.52	17.52	17.03	17.08	42300
2004-10-20	17.05	17.25	16.95	17.25	57900
2004-10-21	17.24	17.30	17.01	17.28	58800
2004-10-22	17.32	17.33	17.00	17.01	83800
2004-10-25	17.02	17.27	16.95	17.15	49900
2004-10-26	17.15	17.17	16.97	17.15	73700
2004-10-27	17.31	17.62	16.95	17.61	76800
2004-10-28	17.52	17.61	17.41	17.61	48200
2004-10-29	17.48	17.83	17.40	17.44	67600
2004-11-01	17.83	17.83	17.29	17.52	88500
2004-11-02	17.56	17.71	17.26	17.34	76900
2004-11-03	17.44	17.77	17.20	17.71	53900
2004-11-04	17.51	17.84	17.35	17.75	72300
2004-11-05	18.00	18.00	17.62	17.79	40600
2004-11-08	17.86	17.90	17.44	17.51	40300
2004-11-09	17.59	17.68	17.52	17.68	26200
2004-11-10	17.42	17.52	17.26	17.37	126100
2004-11-11	17.45	17.77	17.29	17.68	45900
2004-11-12	17.73	17.77	17.34	17.76	26000
2004-11-15	17.59	17.68	17.44	17.64	35100
2004-11-16	17.40	17.69	17.20	17.20	79100
2004-11-17	17.45	17.50	17.03	17.12	134400
2004-11-18	17.06	17.24	16.93	16.99	79400
2004-11-19	16.85	17.14	16.78	17.00	43400
2004-11-22	17.18	17.18	16.99	17.03	144400
2004-11-23	17.16	17.22	16.85	17.00	110900
2004-11-24	16.97	17.16	16.91	16.94	137600
2004-11-26	17.00	17.23	16.94	16.99	54300
2004-11-29	16.80	17.21	16.75	17.18	85400
2004-11-30	17.03	17.24	16.84	17.08	173900
2004-12-01	17.18	17.34	16.99	17.30	209600
2004-12-02	17.44	17.55	17.30	17.53	69600
2004-12-03	17.41	17.51	17.25	17.25	68300
2004-12-06	17.21	17.36	17.17	17.28	35500
2004-12-07	17.16	17.28	16.64	16.93	54400
2004-12-08	16.97	17.27	16.96	17.20	82400
2004-12-09	16.96	17.19	16.91	17.05	54300
2004-12-10	16.95	17.37	16.91	17.29	115000
2004-12-13	17.45	17.70	17.08	17.70	182300
2004-12-14	17.94	17.94	17.50	17.60	116800
2004-12-15	17.60	17.86	17.52	17.78	75100
2004-12-16	17.57	17.70	17.20	17.43	95100
2004-12-17	17.48	17.51	17.21	17.45	101800
2004-12-20	17.23	17.75	17.12	17.30	72900
2004-12-21	17.30	17.90	17.28	17.90	68200
2004-12-22	17.59	17.91	17.40	17.83	52000
2004-12-23	17.77	17.89	17.60	17.89	45500
2004-12-27	17.84	17.84	17.55	17.57	58900
2004-12-28	17.49	17.90	17.49	17.90	95900
2004-12-29	17.90	17.98	17.69	17.72	63900
2004-12-30	17.70	17.83	17.58	17.64	57500
2004-12-31	17.78	17.83	17.49	17.50	55500
2005-01-03	17.75	17.82	17.32	17.75	95900
2005-01-04	17.59	17.85	17.16	17.44	120900
2005-01-05	17.15	17.40	17.02	17.02	164400
2005-01-06	17.30	17.30	17.00	17.06	89500
2005-01-07	17.32	17.34	16.60	16.65	106400
2005-01-10	16.68	17.32	16.68	17.31	154500
2005-01-11	17.19	17.58	16.91	17.50	167000
2005-01-12	17.33	17.70	17.16	17.69	136400
2005-01-13	17.30	17.98	17.30	17.72	290100
2005-01-14	17.67	17.94	17.59	17.87	109900
2005-01-18	17.55	18.09	17.55	18.00	309500
2005-01-19	17.75	18.33	17.75	18.33	203700
2005-01-20	18.02	18.54	17.82	18.08	205600
2005-01-21	18.35	18.35	17.68	17.77	83700
2005-01-24	17.91	17.91	17.59	17.64	106000
2005-01-25	17.77	17.88	17.29	17.40	128900
2005-01-26	17.41	17.48	17.22	17.48	108900
2005-01-27	17.26	17.52	17.26	17.42	67700
2005-01-28	17.50	17.53	16.96	17.45	88600
2005-01-31	17.55	17.55	17.26	17.43	74100
2005-02-01	17.29	17.50	17.26	17.50	48300
2005-02-02	17.34	17.47	17.07	17.47	65700
2005-02-03	17.28	17.46	17.24	17.37	103300
2005-02-04	17.22	17.65	17.22	17.65	99400
2005-02-07	17.45	17.98	17.45	17.87	71200
2005-02-08	17.82	18.04	17.82	18.04	39400
2005-02-09	17.98	18.07	17.68	17.75	57700
2005-02-10	17.62	17.92	17.41	17.66	54400
2005-02-11	17.50	18.03	17.44	18.03	73900
2005-02-14	17.88	18.10	17.88	18.09	65500
2005-02-15	17.86	18.10	17.75	18.05	95900
2005-02-16	17.98	18.11	17.95	18.08	123300
2005-02-17	17.92	18.16	17.91	18.00	70000
2005-02-18	18.16	18.16	17.93	18.00	70800
2005-02-22	17.97	18.05	17.72	17.82	182400
2005-02-23	18.00	18.00	17.75	17.86	91600
2005-02-24	17.77	18.20	17.77	18.04	122000
2005-02-25	17.95	18.26	17.95	18.20	53500
2005-02-28	18.05	18.21	17.89	18.13	86400
2005-03-01	18.22	18.47	18.10	18.39	68200
2005-03-02	18.49	18.49	18.27	18.44	90100
2005-03-03	18.50	18.54	18.36	18.48	49800
2005-03-04	18.55	18.83	18.50	18.83	66000
2005-03-07	18.64	18.81	18.56	18.56	58200
2005-03-08	18.45	18.73	18.45	18.67	132500
2005-03-09	18.57	18.71	18.52	18.67	94100
2005-03-10	18.74	18.96	18.60	18.61	118200
2005-03-11	18.65	18.82	18.51	18.52	92400
2005-03-14	18.49	18.80	18.49	18.69	128000
2005-03-15	18.74	19.05	18.68	18.71	93300
2005-03-16	18.61	18.75	18.55	18.56	136700
2005-03-17	18.73	18.80	18.60	18.76	139000
2005-03-18	18.80	19.22	18.63	19.20	270300
2005-03-21	18.89	19.26	18.89	19.25	139900
2005-03-22	19.09	19.27	19.00	19.03	230100
2005-03-23	18.91	18.98	18.79	18.80	54900
2005-03-24	18.90	18.92	18.80	18.80	64300
2005-03-28	18.79	18.91	18.75	18.80	59200
2005-03-29	18.76	18.98	18.28	18.38	172800
2005-03-30	18.56	18.61	18.40	18.47	146400
2005-03-31	18.65	18.66	18.08	18.25	188300
2005-04-01	18.35	18.67	17.99	18.14	107000
2005-04-04	18.23	18.38	17.85	18.25	79800
2005-04-05	18.35	18.58	18.12	18.29	54800
2005-04-06	18.42	18.55	17.98	18.23	75100
2005-04-07	18.33	18.41	18.00	18.32	55700
2005-04-08	18.36	18.37	17.90	17.95	74700
2005-04-11	17.96	18.08	17.86	18.05	145800
2005-04-12	17.96	18.49	17.96	18.47	163700
2005-04-13	18.48	18.54	17.86	17.86	144100
2005-04-14	17.62	17.92	17.46	17.53	112300
2005-04-15	17.49	17.66	17.15	17.22	93600
2005-04-18	17.14	17.70	17.13	17.51	103900
2005-04-19	17.39	17.60	17.24	17.54	65200
2005-04-20	17.60	17.60	17.12	17.33	130600
2005-04-21	17.40	17.82	17.30	17.82	206600
2005-04-22	17.85	17.85	17.08	17.32	155100
2005-04-25	17.44	17.75	17.25	17.61	83400
2005-04-26	17.50	17.60	16.99	17.08	78400
2005-04-27	16.95	17.40	16.91	17.22	84300
2005-04-28	17.09	17.24	16.90	16.90	66200
2005-04-29	16.90	17.30	16.79	17.29	129200
2005-05-02	17.20	17.83	17.20	17.78	194800
2005-05-03	17.65	17.98	17.57	17.67	55400
2005-05-04	17.80	18.10	17.66	18.02	69000
2005-05-05	18.11	18.22	17.65	17.78	74500
2005-05-06	17.96	18.02	17.70	17.91	67800
2005-05-09	17.92	18.18	17.84	18.18	72700
2005-05-10	17.88	18.07	17.50	17.51	71400
2005-05-11	17.66	17.88	17.38	17.79	53000
2005-05-12	17.82	18.00	17.48	17.50	42200
2005-05-13	17.70	17.70	17.21	17.43	111400
2005-05-16	17.43	18.00	17.43	17.99	70300
2005-05-17	17.86	18.25	17.82	18.21	72000
2005-05-18	18.25	18.35	18.06	18.29	121100
2005-05-19	18.10	18.26	17.96	17.98	53900
2005-05-20	18.13	18.13	17.85	18.04	59700
2005-05-23	17.91	18.20	17.85	18.10	95500
2005-05-24	17.86	18.09	17.86	18.01	62400
2005-05-25	17.92	17.92	17.58	17.77	62000
2005-05-26	17.70	18.20	17.70	18.17	53000
2005-05-27	18.31	18.40	18.07	18.11	125000
2005-05-31	18.31	18.31	17.94	18.00	197700
2005-06-01	18.09	18.15	17.90	18.15	131600
2005-06-02	18.00	18.19	18.00	18.09	96700
2005-06-03	17.97	18.06	17.73	17.75	80700
2005-06-06	17.60	17.98	17.60	17.92	58100
2005-06-07	17.83	18.17	17.75	17.75	83800
2005-06-08	17.63	17.93	17.62	17.66	68100
2005-06-09	17.60	17.90	17.55	17.88	73600
2005-06-10	17.72	18.17	17.72	18.13	57000
2005-06-13	18.15	18.25	17.61	17.64	129600
2005-06-14	17.68	17.84	17.40	17.80	116100
2005-06-15	17.87	18.45	17.65	18.45	120600
2005-06-16	18.48	18.51	18.33	18.46	93200
2005-06-17	18.51	18.71	18.51	18.62	148500
2005-06-20	18.55	18.66	18.40	18.42	43800
2005-06-21	18.54	18.68	18.35	18.63	40000
2005-06-22	18.75	18.85	18.54	18.80	41000
2005-06-23	18.67	18.70	18.16	18.16	58100
2005-06-24	18.04	18.19	17.84	17.98	72000
2005-06-27	17.80	18.05	17.74	18.05	50100
2005-06-28	18.19	18.70	18.07	18.65	76300
2005-06-29	18.51	18.90	18.43	18.89	54300
2005-06-30	18.90	19.00	18.75	18.90	135200
2005-07-01	18.99	19.14	18.73	19.14	200400
2005-07-05	19.00	19.18	18.98	19.16	185600
2005-07-06	19.14	19.19	18.97	19.09	70900
2005-07-07	18.71	19.30	18.71	19.23	84400
2005-07-08	19.20	19.85	19.11	19.80	113900
2005-07-11	19.70	20.28	19.10	19.25	232500
2005-07-12	19.20	19.40	19.06	19.15	68400
2005-07-13	19.20	19.42	19.10	19.18	114200
2005-07-14	19.18	19.38	18.80	18.80	83600
2005-07-15	18.86	18.90	18.66	18.76	87400
2005-07-18	18.68	18.81	18.44	18.49	105000
2005-07-19	18.58	18.75	18.53	18.71	67500
2005-07-20	18.59	19.15	18.50	19.07	102400
2005-07-21	19.09	19.28	18.52	18.61	71300
2005-07-22	18.45	18.54	17.88	18.51	214300
2005-07-25	18.55	18.58	17.93	18.18	161300
2005-07-26	18.18	18.51	18.08	18.38	86600
2005-07-27	18.27	18.48	18.10	18.11	54900
2005-07-28	18.10	18.32	18.10	18.25	63400
2005-07-29	18.19	18.36	18.01	18.04	58000
2005-08-01	18.00	18.54	18.00	18.26	93300
2005-08-02	18.15	18.45	18.11	18.13	74000
2005-08-03	18.11	18.25	17.95	17.96	145500
2005-08-04	17.90	17.94	17.50	17.58	154400
2005-08-05	17.74	17.74	17.07	17.14	125000
2005-08-08	17.18	17.32	17.06	17.21	111000
2005-08-09	17.26	17.27	17.00	17.01	104800
2005-08-10	17.00	17.37	16.88	16.99	73700
2005-08-11	16.95	17.43	16.90	17.30	77700
2005-08-12	17.23	17.33	16.95	17.05	53600
2005-08-15	17.05	17.35	16.95	17.35	60600
2005-08-16	17.20	17.34	17.11	17.25	91700
2005-08-17	17.15	17.35	17.15	17.21	87400
2005-08-18	17.10	17.31	17.09	17.27	90600
2005-08-19	17.18	17.57	17.15	17.36	157100
2005-08-22	17.31	17.59	17.31	17.58	70900
2005-08-23	17.47	17.61	17.42	17.51	113500
2005-08-24	17.51	17.78	17.44	17.54	97800
2005-08-25	17.50	17.67	17.44	17.57	87100
2005-08-26	17.47	17.54	17.36	17.40	96500
2005-08-29	17.29	17.56	17.10	17.50	55400
2005-08-30	17.39	17.66	17.37	17.48	58000
2005-08-31	17.45	18.00	17.36	18.00	93200
2005-09-01	17.99	18.41	17.89	18.41	109100
2005-09-02	18.31	18.47	18.09	18.14	103300
2005-09-06	18.24	18.36	18.13	18.27	95000
2005-09-07	18.23	18.34	18.00	18.30	98100
2005-09-08	18.21	18.37	18.10	18.30	128400
2005-09-09	18.29	18.50	18.24	18.50	98200
2005-09-12	18.42	18.79	18.31	18.65	94500
2005-09-13	18.52	18.56	18.26	18.30	115200
2005-09-14	18.31	18.45	18.10	18.18	97600
2005-09-15	18.09	18.28	18.09	18.24	57700
2005-09-16	18.31	18.72	18.24	18.50	243900
2005-09-19	18.46	18.50	18.15	18.20	54900
2005-09-20	18.27	18.38	17.62	17.83	99200
2005-09-21	17.74	17.85	17.50	17.75	146800
2005-09-22	17.71	18.13	17.50	17.90	147800
2005-09-23	17.85	18.33	17.75	18.12	74600
2005-09-26	18.10	18.44	18.09	18.23	120400
2005-09-27	18.18	18.58	18.09	18.34	89200
2005-09-28	18.35	18.43	17.91	18.06	198400
2005-09-29	18.05	18.67	17.84	18.66	150800
2005-09-30	18.61	18.70	18.40	18.61	106500
2005-10-03	18.59	18.88	18.59	18.83	153300
2005-10-04	18.86	18.92	18.20	18.36	208600
2005-10-05	18.29	18.30	17.90	17.99	152700
2005-10-06	17.98	18.12	17.58	17.81	197200
2005-10-07	17.88	18.00	17.81	17.92	90700
2005-10-10	18.04	18.04	17.50	17.62	43400
2005-10-11	17.54	17.70	17.30	17.52	99600
2005-10-12	17.50	17.75	17.45	17.53	87500
2005-10-13	17.49	17.69	17.46	17.61	98900
2005-10-14	17.81	17.81	17.53	17.78	106000
2005-10-17	17.60	17.84	17.56	17.78	95400
2005-10-18	17.77	17.81	17.45	17.51	49900
2005-10-19	17.41	18.44	17.35	18.44	116700
2005-10-20	18.30	18.49	17.81	17.94	52700
2005-10-21	17.82	18.23	17.82	18.15	60700
2005-10-24	18.20	18.75	18.10	18.71	70700
2005-10-25	18.55	18.60	17.86	18.23	67300
2005-10-26	18.09	18.52	18.07	18.23	46100
2005-10-27	18.08	18.33	17.90	17.90	57600
2005-10-28	18.10	18.65	17.99	18.50	78000
2005-10-31	18.54	18.78	18.54	18.68	139000
2005-11-01	18.56	18.80	18.45	18.55	95100
2005-11-02	18.74	19.25	18.74	19.15	221700
2005-11-03	19.24	19.25	18.89	19.02	118200
2005-11-04	19.01	19.10	17.09	19.00	103600
2005-11-07	19.00	19.00	18.75	18.97	122400
2005-11-08	18.82	18.92	18.75	18.79	51700
2005-11-09	18.82	18.96	18.76	18.84	64600
2005-11-10	18.85	19.17	18.65	19.10	92200
2005-11-11	19.00	19.25	18.98	19.04	75500
2005-11-14	19.00	19.04	18.71	18.78	54500
2005-11-15	18.78	18.91	18.67	18.81	45000
2005-11-16	18.73	18.83	18.55	18.74	48300
2005-11-17	18.77	18.99	18.69	18.99	39200
2005-11-18	19.00	19.00	18.89	18.99	51400
2005-11-21	18.93	19.14	18.84	19.14	61500
2005-11-22	19.03	19.14	18.99	19.05	60900
2005-11-23	19.00	19.18	18.98	19.07	51600
2005-11-25	19.01	19.21	19.01	19.18	30500
2005-11-28	19.14	19.20	18.95	19.00	100500
2005-11-29	19.06	19.20	18.93	19.05	78300
2005-11-30	19.01	19.25	19.01	19.25	140200
2005-12-01	19.28	19.36	19.15	19.19	142900
2005-12-02	19.13	19.35	19.07	19.30	146500
2005-12-05	18.98	18.98	18.52	18.69	146400
2005-12-06	18.80	18.80	18.40	18.42	91000
2005-12-07	18.40	18.44	17.95	17.97	127000
2005-12-08	17.97	18.42	17.89	18.24	86000
2005-12-09	18.15	18.85	18.15	18.69	74700
2005-12-12	18.78	18.82	18.50	18.66	122600
2005-12-13	18.56	18.60	18.27	18.57	48200
2005-12-14	18.46	18.60	18.45	18.45	72500
2005-12-15	18.39	18.45	17.98	18.06	95600
2005-12-16	18.06	18.32	17.69	18.16	220100
2005-12-19	18.10	18.15	17.55	17.69	98000
2005-12-20	17.63	18.18	17.52	17.90	108200
2005-12-21	17.99	18.05	17.81	17.82	40600
2005-12-22	17.78	18.10	17.78	18.10	39900
2005-12-23	18.00	18.17	17.94	18.00	26100
2005-12-27	17.93	18.16	17.54	17.55	59300
2005-12-28	17.75	17.86	17.54	17.75	41400
2005-12-29	17.70	17.80	17.66	17.75	45300
2005-12-30	17.59	17.78	17.43	17.52	232600
2006-01-03	17.69	18.13	17.39	18.13	159800
2006-01-04	18.10	18.13	17.84	17.84	57300
2006-01-05	17.87	18.15	17.84	17.95	52100
2006-01-06	17.85	18.15	17.76	18.02	47800
2006-01-09	18.14	18.36	17.93	18.32	60900
2006-01-10	18.27	18.30	17.91	18.30	52500
2006-01-11	18.21	18.27	17.82	18.06	86400
2006-01-12	17.99	18.06	17.74	17.74	29300
2006-01-13	17.69	17.92	17.69	17.87	17000
2006-01-17	17.76	17.76	17.34	17.51	58500
2006-01-18	17.38	17.74	17.30	17.70	48500
2006-01-19	17.63	17.67	17.31	17.59	40200
2006-01-20	17.83	17.83	17.16	17.23	36700
2006-01-23	17.25	17.48	17.25	17.40	25600
2006-01-24	17.40	17.62	17.23	17.61	55700
2006-01-25	17.78	17.78	17.39	17.63	36300
2006-01-26	17.65	18.17	17.65	18.17	46800
2006-01-27	18.13	18.27	17.99	18.07	48800
2006-01-30	17.99	18.09	17.40	17.60	42400
2006-01-31	17.50	17.74	17.38	17.69	58300
2006-02-01	17.25	17.69	17.25	17.49	80100
2006-02-02	17.41	17.51	17.18	17.23	65700
2006-02-03	17.10	17.53	17.02	17.47	31500
2006-02-06	17.39	17.47	17.05	17.47	46300
2006-02-07	17.32	17.71	17.25	17.26	61200
2006-02-08	17.30	17.30	16.94	16.95	76500
2006-02-09	16.85	17.03	16.51	16.51	38600
2006-02-10	16.49	16.61	16.21	16.40	91300
2006-02-13	16.40	16.59	16.05	16.35	71900
2006-02-14	16.32	16.72	16.32	16.72	93300
2006-02-15	16.66	16.96	16.55	16.92	67900
2006-02-16	16.90	17.00	16.54	16.92	64300
2006-02-17	17.03	17.03	16.63	16.89	82000
2006-02-21	16.83	16.92	16.69	16.80	80400
2006-02-22	16.80	17.20	16.78	17.05	128500
2006-02-23	16.90	17.07	16.86	16.96	67600
2006-02-24	16.94	16.94	16.73	16.75	94300
2006-02-27	16.75	17.18	16.75	17.15	80400
2006-02-28	17.17	17.17	16.87	16.91	75500
2006-03-01	16.90	17.05	16.75	17.02	100000
2006-03-02	16.93	17.36	16.82	16.91	111800
2006-03-03	16.74	16.90	16.65	16.65	66200
2006-03-06	16.60	16.71	16.05	16.10	127700
2006-03-07	16.01	16.22	15.88	15.88	61900
2006-03-08	15.84	16.00	15.66	15.94	67200
2006-03-09	15.94	16.13	15.85	16.02	85700
2006-03-10	15.97	16.24	15.69	16.24	111200
2006-03-13	16.25	16.53	16.13	16.42	151300
2006-03-14	16.38	16.62	16.25	16.58	87800
2006-03-15	16.63	16.76	16.37	16.74	48200
2006-03-16	16.78	16.79	16.58	16.63	46400
2006-03-17	16.71	16.85	16.34	16.62	293900
2006-03-20	16.50	16.56	16.25	16.30	82200
2006-03-21	16.24	16.37	15.91	15.91	73400
2006-03-22	15.83	16.19	15.76	16.18	44600
2006-03-23	16.13	16.22	15.98	16.07	31800
2006-03-24	16.04	16.25	15.97	16.24	20200
2006-03-27	16.20	16.21	16.03	16.19	33000
2006-03-28	16.13	16.26	15.96	16.15	47600
2006-03-29	16.23	16.60	16.13	16.60	63700
2006-03-30	16.61	16.61	16.16	16.40	74800
2006-03-31	16.45	16.66	16.15	16.64	166300
2006-04-03	16.72	16.75	16.42	16.57	124500
2006-04-04	16.46	16.99	16.43	16.67	105700
2006-04-05	16.65	16.68	16.22	16.34	69000
2006-04-06	16.29	16.30	16.02	16.17	61900
2006-04-07	16.19	16.25	15.61	15.66	71700
2006-04-10	15.64	15.79	15.48	15.75	129900
2006-04-11	15.76	15.96	15.55	15.61	68200
2006-04-12	15.56	15.68	15.41	15.48	43500
2006-04-13	15.42	15.68	15.42	15.65	29900
2006-04-17	15.62	15.69	15.41	15.65	55600
2006-04-18	15.70	15.83	15.65	15.80	126300
2006-04-19	15.82	16.08	15.69	16.07	112700
2006-04-20	15.99	16.07	15.79	15.96	52100
2006-04-21	16.15	16.15	15.80	16.03	131600
2006-04-24	16.15	16.23	15.84	16.02	113000
2006-04-25	16.00	16.05	15.87	15.93	105400
2006-04-26	15.91	16.11	15.90	15.98	100000
2006-04-27	15.90	16.19	15.90	16.01	68000
2006-04-28	15.90	16.14	15.88	16.03	114700
2006-05-01	16.03	16.17	15.70	15.73	91500
2006-05-02	15.75	16.03	15.75	15.91	59300
2006-05-03	15.86	15.92	15.53	15.66	103400
2006-05-04	15.70	15.93	15.70	15.78	112600
2006-05-05	15.88	16.38	15.88	16.34	102600
2006-05-08	16.21	16.39	16.21	16.26	65200
2006-05-09	16.20	16.40	16.09	16.13	55500
2006-05-10	16.05	16.14	15.70	16.07	156100
2006-05-11	16.03	16.03	15.58	15.70	109700
2006-05-12	15.60	15.69	15.53	15.55	71500
2006-05-15	15.48	15.98	15.27	15.50	62000
2006-05-16	15.57	15.66	15.50	15.59	58200
2006-05-17	15.45	15.60	15.25	15.41	101600
2006-05-18	15.50	16.00	15.43	15.67	145500
2006-05-19	15.58	16.18	15.55	16.06	69000
2006-05-22	15.95	16.25	15.79	16.23	109200
2006-05-23	16.35	16.45	15.85	15.85	99100
2006-05-24	15.83	16.40	15.73	16.28	100500
2006-05-25	16.42	16.53	16.27	16.40	53300
2006-05-26	16.52	16.58	16.03	16.55	36900
2006-05-30	16.45	16.46	16.00	16.01	77300
2006-05-31	16.04	16.54	15.91	16.23	170000
2006-06-01	16.26	16.64	15.98	16.58	102400
2006-06-02	16.70	16.72	16.38	16.68	91700
2006-06-05	16.57	16.61	15.99	16.01	149400
2006-06-06	16.03	16.12	15.65	15.99	102000
2006-06-07	16.07	16.42	15.88	16.31	104400
2006-06-08	16.10	16.37	15.80	16.28	150600
2006-06-09	16.29	16.38	16.06	16.13	83600
2006-06-12	16.14	16.15	15.83	15.96	111000
2006-06-13	15.88	16.29	15.86	15.89	121600
2006-06-14	15.88	15.97	15.67	15.89	72300
2006-06-15	15.94	16.30	15.90	16.20	87400
2006-06-16	16.12	16.13	15.60	15.66	462500
2006-06-19	15.69	15.69	15.23	15.23	81100
2006-06-20	15.23	15.24	14.81	14.82	127100
2006-06-21	14.82	15.05	14.80	15.02	98600
2006-06-22	14.94	14.96	14.54	14.63	73800
2006-06-23	14.63	14.91	14.47	14.77	180200
2006-06-26	14.90	15.00	14.83	14.98	136300
2006-06-27	15.00	15.09	14.73	14.73	154600
2006-06-28	14.88	14.92	14.65	14.90	518600
2006-06-29	15.01	15.23	14.73	15.23	276000
2006-06-30	15.29	15.29	14.84	14.91	643300
2006-07-03	14.79	15.13	14.79	15.09	52700
2006-07-05	14.93	15.05	14.93	15.02	117500
2006-07-06	15.08	15.14	14.83	14.91	72500
2006-07-07	14.86	15.06	14.75	14.78	74229
2006-07-10	14.81	15.08	14.79	14.96	44925
2006-07-11	14.90	14.90	14.67	14.89	69214
2006-07-12	14.83	14.92	14.46	14.53	54087
2006-07-13	14.47	14.51	14.24	14.24	67320
2006-07-14	14.23	14.31	14.10	14.20	73488
2006-07-17	14.10	14.40	14.10	14.25	60737
2006-07-18	14.34	14.56	14.09	14.56	83622
2006-07-19	14.63	15.05	14.49	15.04	105019
2006-07-20	15.08	15.08	14.48	14.56	59133
2006-07-21	14.47	14.47	14.23	14.34	50369
2006-07-24	14.46	14.84	14.41	14.84	191991
2006-07-25	14.85	14.99	14.70	14.93	85318
2006-07-26	14.84	14.96	14.58	14.74	50187
2006-07-27	14.85	14.94	14.45	14.47	50547
2006-07-28	14.61	15.06	14.54	15.03	131427
2006-07-31	15.04	15.04	14.81	14.93	107147
2006-08-01	14.88	14.94	14.69	14.84	74629
2006-08-02	14.94	15.20	14.92	15.20	74023
2006-08-03	15.04	15.33	15.00	15.23	149637
2006-08-04	15.38	15.48	15.09	15.25	173820
2006-08-07	15.19	15.43	15.19	15.38	106970
2006-08-08	15.45	15.53	15.19	15.21	277396
2006-08-09	15.36	15.45	15.10	15.15	76277
2006-08-10	15.04	15.52	15.04	15.47	75002
2006-08-11	15.40	15.40	15.25	15.30	56648
2006-08-14	15.41	15.61	15.29	15.30	46551
2006-08-15	15.48	15.75	15.48	15.71	88927
2006-08-16	15.77	15.88	15.73	15.84	56207
2006-08-17	15.74	15.93	15.72	15.79	43845
2006-08-18	15.90	15.90	15.60	15.82	52594
2006-08-21	15.71	15.80	15.49	15.51	104649
2006-08-22	15.50	15.62	15.32	15.41	92211
2006-08-23	15.51	15.60	15.20	15.25	101395
2006-08-24	15.29	15.43	15.28	15.41	59849
2006-08-25	15.33	15.59	15.27	15.30	60567
2006-08-28	15.30	15.45	15.23	15.38	70908
2006-08-29	15.33	15.68	15.30	15.64	146310
2006-08-30	15.53	15.79	15.46	15.65	65587
2006-08-31	15.71	15.76	15.50	15.50	96122
2006-09-01	15.65	15.67	15.38	15.43	66414
2006-09-05	15.39	15.68	15.39	15.50	44000
2006-09-06	15.41	15.45	15.28	15.28	81726
2006-09-07	15.23	15.31	15.09	15.15	76935
2006-09-08	15.17	15.26	15.11	15.21	55920
2006-09-11	15.10	15.35	15.10	15.19	35665
2006-09-12	15.24	15.79	15.20	15.76	68279
2006-09-13	15.77	15.78	15.65	15.78	75124
2006-09-14	15.75	15.91	15.66	15.87	77183
2006-09-15	15.99	16.00	15.84	15.96	200999
2006-09-18	15.90	16.00	15.81	15.98	61588
2006-09-19	15.96	15.96	15.53	15.81	74007
2006-09-20	15.80	16.06	15.76	15.94	105748
2006-09-21	16.02	16.11	15.64	15.79	84723
2006-09-22	15.72	15.78	15.39	15.48	74094
2006-09-25	15.51	15.93	15.44	15.86	90380
2006-09-26	15.89	15.93	15.71	15.82	30244
2006-09-27	15.83	15.93	15.63	15.78	49084
2006-09-28	15.83	16.12	15.83	16.04	84816
2006-09-29	16.10	16.21	15.90	15.91	147710
2006-10-02	15.94	16.03	15.79	15.85	111271
2006-10-03	15.85	15.88	15.67	15.78	89654
2006-10-04	15.68	16.18	15.68	16.15	51367
2006-10-05	16.15	16.31	16.01	16.30	73161
2006-10-06	16.18	16.27	16.05	16.19	57782
2006-10-09	16.10	16.32	16.00	16.32	45574
2006-10-10	16.28	16.52	16.19	16.28	66263
2006-10-11	16.17	16.41	16.13	16.20	78053
2006-10-12	16.30	16.64	16.23	16.62	70779
2006-10-13	16.58	16.83	16.53	16.83	77014
2006-10-16	16.85	16.93	16.73	16.93	53716
2006-10-17	16.79	16.95	16.66	16.93	60400
2006-10-18	16.97	17.15	16.92	17.09	138900
2006-10-19	17.00	17.17	16.91	17.16	101490
2006-10-20	17.25	17.25	16.97	17.08	81349
2006-10-23	16.98	17.29	16.95	17.14	59640
2006-10-24	17.12	17.16	16.96	17.13	52322
2006-10-25	17.10	17.28	17.01	17.27	69774
2006-10-26	17.30	17.50	16.99	17.50	67974
2006-10-27	17.24	17.44	16.56	16.74	145295
2006-10-30	16.57	16.62	16.39	16.49	114853
2006-10-31	16.48	16.48	16.10	16.24	180287
2006-11-01	16.29	16.29	15.54	15.61	152537
2006-11-02	15.60	15.67	15.45	15.52	144704
2006-11-03	15.61	15.61	15.40	15.55	78690
2006-11-06	15.60	15.65	15.40	15.63	69456
2006-11-07	16.27	16.55	15.94	16.48	496728
2006-11-08	16.37	16.55	16.20	16.40	140420
2006-11-09	16.39	16.40	16.21	16.35	170759
2006-11-10	16.30	16.53	16.26	16.52	152831
2006-11-13	16.47	16.81	16.45	16.77	204384
2006-11-14	16.80	17.09	16.63	17.07	198288
2006-11-15	17.10	17.77	16.95	17.09	3368035
2006-11-16	17.08	17.28	16.93	17.23	266441
2006-11-17	17.23	17.33	17.13	17.26	190322
2006-11-20	17.27	17.33	17.15	17.25	170518
2006-11-21	17.30	17.34	17.15	17.30	277510
2006-11-22	17.23	17.32	17.20	17.30	91512
2006-11-24	17.16	17.20	17.01	17.12	26616
2006-11-27	17.03	17.06	16.53	16.57	338549
2006-11-28	16.56	16.65	16.44	16.61	133387
2006-11-29	16.71	16.81	16.59	16.75	162060
2006-11-30	16.72	16.81	16.47	16.60	206722
2006-12-01	16.54	16.56	16.28	16.55	150221
2006-12-04	16.52	16.83	16.44	16.78	161475
2006-12-05	16.85	16.94	16.68	16.71	74880
2006-12-06	16.61	16.73	16.39	16.67	96517
2006-12-07	16.67	16.72	16.56	16.61	77389
2006-12-08	16.59	16.70	16.42	16.59	64963
2006-12-11	16.61	16.67	16.49	16.59	63560
2006-12-12	16.56	16.78	16.50	16.67	98869
2006-12-13	16.78	16.90	16.68	16.76	83090
2006-12-14	16.81	16.93	16.68	16.79	98570
2006-12-15	16.92	17.15	16.83	16.94	324914
2006-12-18	16.96	17.00	16.50	16.54	109289
2006-12-19	16.47	16.82	16.46	16.80	146893
2006-12-20	16.84	16.87	16.67	16.72	77827
2006-12-21	16.75	17.00	16.67	16.83	178931
2006-12-22	16.83	16.86	16.72	16.78	102658
2006-12-26	16.73	17.05	16.73	17.04	90913
2006-12-27	17.00	17.18	17.00	17.08	320770
2006-12-28	17.00	17.04	16.89	16.89	142739
2006-12-29	16.84	16.95	16.56	16.61	168612
2007-01-03	16.72	16.85	16.46	16.76	194291
2007-01-04	16.70	16.78	16.55	16.70	178217
2007-01-05	16.59	16.69	16.29	16.38	166901
2007-01-08	16.35	16.37	16.11	16.25	140486
2007-01-09	16.22	16.34	16.00	16.25	90685
2007-01-10	16.13	16.30	15.91	16.23	143941
2007-01-11	16.22	16.84	16.22	16.60	481646
2007-01-12	16.56	16.78	16.56	16.60	270438
2007-01-16	16.62	16.79	16.33	16.41	123136
2007-01-17	16.31	16.52	16.21	16.28	98517
2007-01-18	16.23	16.38	16.10	16.22	178993
2007-01-19	16.13	16.24	16.05	16.18	105368
2007-01-22	16.12	16.21	15.94	16.04	135348
2007-01-23	15.95	16.20	15.90	16.07	122746
2007-01-24	16.12	16.22	16.11	16.19	84589
2007-01-25	16.17	16.24	15.87	15.91	90652
2007-01-26	16.04	16.17	15.90	16.08	141206
2007-01-29	16.09	16.36	15.87	16.32	199223
2007-01-30	16.36	16.50	16.32	16.44	142692
2007-01-31	16.38	16.50	16.31	16.43	120473
2007-02-01	16.46	16.55	16.39	16.50	130413
2007-02-02	16.51	16.56	16.34	16.40	93264
2007-02-05	16.31	16.54	16.30	16.33	141859
2007-02-06	16.39	16.50	16.28	16.43	90632
2007-02-07	16.46	16.51	16.41	16.50	123828
2007-02-08	16.44	16.57	16.37	16.44	59204
2007-02-09	16.40	16.56	16.24	16.29	84059
2007-02-12	16.35	16.45	16.26	16.43	74469
2007-02-13	16.50	16.57	16.26	16.55	104791
2007-02-14	16.53	16.70	16.49	16.56	131298
2007-02-15	16.56	16.59	16.39	16.42	59364
2007-02-16	16.41	16.41	16.22	16.37	77548
2007-02-20	16.30	16.55	16.19	16.52	127988
2007-02-21	16.49	16.57	16.43	16.50	84295
2007-02-22	16.49	16.53	16.31	16.49	107638
2007-02-23	16.43	16.47	16.28	16.36	63909
2007-02-26	16.36	16.36	16.03	16.22	73123
2007-02-27	16.05	16.09	15.63	15.63	125356
2007-02-28	15.62	15.90	15.58	15.71	118505
2007-03-01	15.52	15.83	15.32	15.63	171563
2007-03-02	15.53	15.72	15.23	15.24	104988
2007-03-05	15.23	15.29	14.92	14.92	149654
2007-03-06	15.12	15.31	14.94	15.30	134749
2007-03-07	15.31	15.39	15.09	15.23	170711
2007-03-08	15.34	15.39	14.86	15.18	101192
2007-03-09	15.27	15.32	15.18	15.32	98192
2007-03-12	15.26	15.32	15.17	15.27	80703
2007-03-13	15.14	15.14	14.73	14.83	167977
2007-03-14	14.76	15.11	14.72	15.11	81695
2007-03-15	15.12	15.23	15.02	15.15	91417
2007-03-16	15.13	15.18	14.92	15.06	276472
2007-03-19	15.12	15.21	15.07	15.19	120364
2007-03-20	15.15	15.29	15.12	15.29	72151
2007-03-21	15.30	15.63	15.18	15.63	71000
2007-03-22	15.72	15.72	15.62	15.65	81350
2007-03-23	15.61	15.74	15.61	15.67	63351
2007-03-26	15.62	15.74	15.45	15.61	58338
2007-03-27	15.53	15.63	15.46	15.47	79323
2007-03-28	15.42	15.51	15.30	15.34	51333
2007-03-29	15.45	15.52	15.14	15.29	101006
2007-03-30	15.33	15.38	15.00	15.11	147790
2007-04-02	15.18	15.18	14.91	15.07	100310
2007-04-03	15.12	15.36	15.12	15.15	85819
2007-04-04	15.18	15.24	15.01	15.05	53592
2007-04-05	15.01	15.13	14.94	15.04	52696
2007-04-09	15.02	15.08	14.92	14.95	59890
2007-04-10	14.92	15.14	14.92	15.12	63287
2007-04-11	15.16	15.16	14.75	14.93	115538
2007-04-12	14.86	14.99	14.80	14.99	50647
2007-04-13	14.97	15.17	14.83	15.17	64268
2007-04-16	15.21	15.55	15.17	15.53	83518
2007-04-17	15.50	15.50	15.21	15.23	67170
2007-04-18	15.17	15.37	15.17	15.18	74617
2007-04-19	15.07	15.29	14.97	14.97	102590
2007-04-20	15.28	15.59	15.18	15.57	147152
2007-04-23	15.49	15.73	15.49	15.72	136348
2007-04-24	15.70	15.71	15.33	15.46	124209
2007-04-25	15.58	15.59	15.43	15.45	106604
2007-04-26	15.42	15.43	15.22	15.29	93038
2007-04-27	15.22	15.29	15.03	15.05	82781
2007-04-30	15.10	15.20	14.85	14.90	157390
2007-05-01	14.89	14.95	14.75	14.87	105672
2007-05-02	14.85	15.23	14.85	15.13	83621
2007-05-03	15.10	15.15	15.03	15.08	59633
2007-05-04	15.11	15.19	15.06	15.17	59307
2007-05-07	15.19	15.22	15.09	15.13	44117
2007-05-08	15.11	15.22	15.11	15.18	102988
2007-05-09	15.07	15.18	14.96	15.11	174719
2007-05-10	15.03	15.10	14.88	14.98	137038
2007-05-11	14.98	15.29	14.83	15.25	74994
2007-05-14	15.21	15.25	15.01	15.06	107928
2007-05-15	15.02	15.16	14.79	14.81	77304
2007-05-16	14.83	14.91	14.68	14.90	65189
2007-05-17	14.83	14.88	14.66	14.77	105565
2007-05-18	14.84	14.88	14.68	14.85	78014
2007-05-21	14.80	15.06	14.69	15.05	124406
2007-05-22	15.01	15.17	14.91	15.15	128178
2007-05-23	15.20	15.23	14.96	15.07	93469
2007-05-24	15.03	15.14	14.79	14.84	83761
2007-05-25	14.87	14.94	14.77	14.91	99658
2007-05-29	14.91	15.00	14.82	14.88	105668
2007-05-30	14.73	14.80	14.63	14.73	181025
2007-05-31	14.79	14.79	14.58	14.72	179919
2007-06-01	14.82	15.00	14.72	14.99	281732
2007-06-04	14.93	14.99	14.91	14.99	100079
2007-06-05	14.90	14.96	14.69	14.75	161334
2007-06-06	14.66	14.71	14.60	14.70	102869
2007-06-07	14.64	14.68	14.47	14.51	132046
2007-06-08	14.46	14.75	14.46	14.71	67065
2007-06-11	14.64	14.79	14.61	14.65	78286
2007-06-12	14.57	14.71	14.42	14.43	128018
2007-06-13	14.49	14.74	14.40	14.67	89132
2007-06-14	14.65	15.03	14.65	14.76	108499
2007-06-15	14.99	15.08	14.64	14.97	290984
2007-06-18	14.98	15.00	14.78	14.79	120662
2007-06-19	14.70	14.99	14.70	14.90	151297
2007-06-20	14.95	14.99	14.76	14.78	154017
2007-06-21	14.68	14.77	14.51	14.56	115864
2007-06-22	14.56	14.62	14.36	14.53	455126
2007-06-25	14.48	14.78	14.40	14.47	118287
2007-06-26	14.56	14.82	14.54	14.72	202031
2007-06-27	14.63	15.09	14.59	15.08	198065
2007-06-28	15.02	15.25	14.90	15.07	190516
2007-06-29	15.15	15.23	14.94	14.99	150819
2007-07-02	14.93	15.20	14.93	15.12	116961
2007-07-03	15.17	15.18	15.03	15.12	66307
2007-07-05	15.16	15.16	14.96	15.12	115590
2007-07-06	15.09	15.18	15.00	15.08	80925
2007-07-09	15.08	15.11	14.89	14.94	75710
2007-07-10	14.85	14.85	14.46	14.50	109264
2007-07-11	14.47	14.55	14.42	14.48	116124
2007-07-12	14.58	14.95	14.53	14.94	89605
2007-07-13	14.88	14.91	14.79	14.84	40507
2007-07-16	14.80	14.86	14.57	14.62	82199
2007-07-17	14.62	14.87	14.62	14.70	136879
2007-07-18	14.60	14.70	14.26	14.42	118150
2007-07-19	14.50	14.65	14.35	14.36	86046
2007-07-20	14.33	14.39	13.80	13.84	171766
2007-07-23	13.87	14.10	13.82	13.96	168017
2007-07-24	13.82	13.94	13.28	13.30	151244
2007-07-25	13.49	13.59	12.68	12.77	348768
2007-07-26	12.56	12.56	12.04	12.39	266593
2007-07-27	12.32	12.51	12.07	12.25	223995
2007-07-30	12.26	12.49	12.04	12.45	245983
2007-07-31	12.56	12.61	12.16	12.23	219065
2007-08-01	12.20	12.84	12.03	12.41	248680
2007-08-02	12.46	12.54	12.25	12.44	186914
2007-08-03	12.46	12.46	11.36	11.40	229113
2007-08-06	11.48	11.76	11.08	11.64	284141
2007-08-07	11.55	11.79	11.37	11.43	398635
2007-08-08	11.50	11.89	10.62	10.86	671942
2007-08-09	10.24	10.88	10.24	10.76	442587
2007-08-10	10.62	11.78	10.50	11.61	616249
2007-08-13	11.79	12.20	11.66	11.70	331978
2007-08-14	11.77	12.10	11.66	11.67	348471
2007-08-15	11.69	12.24	11.69	11.84	540252
2007-08-16	11.77	12.80	11.77	12.80	379556
2007-08-17	13.27	13.61	12.92	13.41	294404
2007-08-20	13.44	13.62	12.98	13.48	166012
2007-08-21	13.50	13.63	13.33	13.52	193926
2007-08-22	13.68	13.76	13.35	13.49	208297
2007-08-23	13.54	13.60	13.03	13.25	194978
2007-08-24	13.23	13.44	12.95	13.39	96027
2007-08-27	13.37	13.80	12.90	13.40	136300
2007-08-28	13.28	13.28	12.90	12.91	176394
2007-08-29	12.96	13.50	12.85	13.46	143135
2007-08-30	13.35	13.49	13.20	13.26	140604
2007-08-31	13.49	13.51	13.23	13.49	157924
2007-09-04	13.41	13.52	13.17	13.40	209267
2007-09-05	13.27	13.65	12.80	12.98	176848
2007-09-06	13.00	13.54	12.74	12.92	156452
2007-09-07	12.76	13.47	12.51	12.59	178454
2007-09-10	12.64	12.66	12.02	12.42	122014
2007-09-11	12.51	12.91	12.35	12.89	92605
2007-09-12	12.87	12.94	12.71	12.82	83098
2007-09-13	12.89	12.89	12.60	12.62	160053
2007-09-14	12.54	12.72	12.38	12.71	108581
2007-09-17	12.70	12.71	12.45	12.59	290968
2007-09-18	12.59	13.44	12.54	13.27	210611
2007-09-19	13.38	14.00	13.38	13.75	200377
2007-09-20	13.71	13.82	13.60	13.69	129053
2007-09-21	13.74	14.09	13.68	14.03	286416
2007-09-24	14.01	14.20	13.68	13.72	106442
2007-09-25	13.64	13.64	13.31	13.38	85715
2007-09-26	13.50	13.65	13.30	13.39	117805
2007-09-27	13.42	13.50	12.98	13.23	103387
2007-09-28	13.19	13.19	12.76	12.78	77225
2007-10-01	12.80	13.73	12.75	13.59	145026
2007-10-02	13.66	13.81	13.27	13.64	64137
2007-10-03	13.53	13.78	13.31	13.35	91711
2007-10-04	13.37	13.72	13.37	13.54	52091
2007-10-05	13.67	13.95	13.42	13.84	78883
2007-10-08	13.78	13.92	13.68	13.72	145830
2007-10-09	13.77	13.95	13.63	13.89	93272
2007-10-10	13.84	13.88	13.52	13.65	79285
2007-10-11	13.74	13.74	13.15	13.19	205154
2007-10-12	13.18	13.31	13.05	13.15	102004
2007-10-15	13.13	13.21	12.55	12.62	159601
2007-10-16	12.56	12.81	12.30	12.31	102792
2007-10-17	12.45	12.69	12.01	12.12	138231
2007-10-18	12.06	12.09	11.78	11.86	133608
2007-10-19	11.90	11.90	11.29	11.30	180883
2007-10-22	11.23	12.03	11.13	11.97	116661
2007-10-23	12.21	12.21	11.78	12.09	77878
2007-10-24	11.98	12.15	11.42	11.65	163387
2007-10-25	11.73	11.87	11.27	11.41	175996
2007-10-26	11.58	11.88	11.30	11.85	126721
2007-10-29	11.89	11.90	11.36	11.37	165714
2007-10-30	11.33	11.69	11.33	11.39	134625
2007-10-31	11.47	11.92	11.35	11.75	139247
2007-11-01	11.51	11.64	10.71	10.78	221258
2007-11-02	10.93	11.18	10.39	10.68	147370
2007-11-05	10.52	10.62	10.11	10.36	149249
2007-11-06	10.42	10.85	10.17	10.84	125642
2007-11-07	10.68	10.75	10.03	10.12	166418
2007-11-08	10.23	10.81	10.13	10.76	135047
2007-11-09	10.63	11.21	10.23	11.09	172224
2007-11-12	11.10	11.89	11.10	11.54	166451
2007-11-13	11.65	12.38	11.51	12.36	122345
2007-11-14	12.46	12.54	11.57	11.71	112199
2007-11-15	11.63	11.84	11.24	11.48	101596
2007-11-16	11.51	11.80	11.22	11.31	156824
2007-11-19	11.17	11.17	10.75	10.76	154947
2007-11-20	10.74	11.26	10.57	11.21	188052
2007-11-21	11.17	11.48	10.92	10.94	143873
2007-11-23	11.07	11.68	11.07	11.46	51465
2007-11-26	11.46	11.46	10.54	10.57	103610
2007-11-27	10.61	10.94	10.51	10.82	130452
2007-11-28	10.96	11.66	10.96	11.54	154610
2007-11-29	11.52	11.65	11.32	11.42	66004
2007-11-30	11.61	11.78	11.24	11.48	199315
2007-12-03	11.46	11.64	11.25	11.25	73937
2007-12-04	11.13	11.21	10.90	11.04	89447
2007-12-05	11.13	11.35	10.88	11.22	68491
2007-12-06	11.21	12.05	11.21	12.05	80464
2007-12-07	12.11	12.11	10.96	11.78	86951
2007-12-10	11.85	12.03	11.40	11.86	71722
2007-12-11	11.94	12.49	11.42	11.43	111667
2007-12-12	11.81	11.98	11.14	11.42	98172
2007-12-13	11.31	11.75	11.10	11.74	93675
2007-12-14	11.54	11.73	10.82	10.85	89426
2007-12-17	10.76	10.96	10.47	10.57	103525
2007-12-18	10.70	11.42	10.39	11.34	139474
2007-12-19	11.26	11.51	10.91	11.18	77126
2007-12-20	11.30	11.54	10.82	11.51	112230
2007-12-21	11.97	12.66	11.87	12.66	496488
2007-12-24	12.73	12.99	12.50	12.65	71766
2007-12-26	12.48	12.54	12.19	12.20	143797
2007-12-27	12.19	12.48	11.73	11.73	94934
2007-12-28	11.95	12.16	11.41	11.54	126936
2007-12-31	11.43	11.86	11.08	11.40	111437
2008-01-02	11.37	11.54	10.85	11.19	149405
2008-01-03	11.29	11.66	10.90	10.90	98039
2008-01-04	10.75	11.08	10.65	10.70	149280
2008-01-07	10.77	11.39	10.71	10.89	148230
2008-01-08	10.92	11.30	10.21	10.23	154230
2008-01-09	10.23	10.77	10.00	10.76	233705
2008-01-10	10.57	11.23	10.49	10.91	182278
2008-01-11	10.80	10.85	10.19	10.19	142519
2008-01-14	10.34	10.81	10.27	10.64	117659
2008-01-15	10.73	10.83	10.14	10.64	101871
2008-01-16	10.59	11.53	10.30	11.00	174870
2008-01-17	11.06	11.28	10.30	10.32	98512
2008-01-18	10.26	10.79	10.17	10.35	182854
2008-01-22	10.00	11.07	9.87	10.36	141541
2008-01-23	10.08	11.40	10.07	11.02	194611
2008-01-24	11.05	11.38	10.43	10.48	152432
2008-01-25	10.65	10.90	10.16	10.40	175219
2008-01-28	10.36	11.05	10.19	10.95	204381
2008-01-29	11.18	11.18	10.58	10.84	127240
2008-01-30	11.00	11.45	10.78	10.80	221309
2008-01-31	10.56	11.70	10.49	11.64	249423
2008-02-01	11.71	11.88	11.42	11.73	168128
2008-02-04	11.70	11.99	11.64	11.82	237448
2008-02-05	11.60	12.00	11.37	11.48	116136
2008-02-06	11.60	12.01	11.39	11.49	115828
2008-02-07	11.40	12.05	11.40	11.98	87319
2008-02-08	12.04	12.10	11.38	11.56	116009
2008-02-11	11.54	11.85	11.25	11.59	112053
2008-02-12	11.67	12.06	11.63	11.88	103656
2008-02-13	12.02	12.25	11.85	12.21	96075
2008-02-14	12.25	12.25	11.49	11.64	100411
2008-02-15	11.53	11.80	11.31	11.51	118030
2008-02-19	11.69	11.87	11.39	11.47	73012
2008-02-20	11.37	12.11	11.37	12.05	117500
2008-02-21	12.16	12.47	11.94	11.94	135927
2008-02-22	11.93	12.09	11.61	11.93	149876
2008-02-25	11.91	12.31	11.66	12.23	131151
2008-02-26	12.12	12.70	11.80	12.52	199718
2008-02-27	12.42	12.52	11.87	11.95	135215
2008-02-28	11.83	12.31	11.79	12.01	122064
2008-02-29	11.83	11.86	11.45	11.59	193341
2008-03-03	11.61	11.83	11.05	11.42	155049
2008-03-04	11.28	11.39	11.01	11.25	542477
2008-03-05	11.26	11.42	10.93	11.12	612656
2008-03-06	11.04	11.27	10.74	10.75	87002
2008-03-07	10.55	11.35	10.55	11.08	109667
2008-03-10	11.14	11.32	11.02	11.15	146540
2008-03-11	11.49	12.16	11.49	12.16	152204
2008-03-12	12.20	13.06	12.08	12.15	346031
2008-03-13	11.95	12.99	11.95	12.78	220967
2008-03-14	12.86	12.86	11.92	12.21	125664
2008-03-17	11.85	12.90	11.72	12.46	129199
2008-03-18	12.78	13.58	12.63	13.56	267496
2008-03-19	13.54	13.61	12.57	12.97	195933
2008-03-20	13.18	13.50	12.23	13.44	475419
2008-03-24	13.52	13.69	12.95	13.45	200577
2008-03-25	13.47	13.81	12.95	13.81	100493
2008-03-26	13.71	13.71	13.24	13.59	138410
2008-03-27	13.66	13.76	13.03	13.30	164109
2008-03-28	13.42	13.42	13.08	13.16	178401
2008-03-31	13.21	13.87	12.78	13.45	174488
2008-04-01	13.76	14.00	13.39	13.80	235137
2008-04-02	13.82	13.99	13.27	13.88	165706
2008-04-03	13.38	13.76	13.00	13.65	224284
2008-04-04	13.69	13.77	13.20	13.29	123798
2008-04-07	13.44	13.71	13.17	13.34	115059
2008-04-08	13.26	13.49	12.70	13.39	103645
2008-04-09	13.45	13.50	12.94	13.01	140116
2008-04-10	13.01	13.46	12.79	13.26	93530
2008-04-11	12.75	13.24	12.75	12.86	100142
2008-04-14	11.47	12.52	11.37	12.18	248790
2008-04-15	12.29	12.76	12.13	12.72	120702
2008-04-16	12.84	13.41	12.59	13.33	141874
2008-04-17	13.23	13.50	13.04	13.39	79451
2008-04-18	13.73	13.99	13.42	13.78	155872
2008-04-21	13.67	13.81	13.37	13.51	97682
2008-04-22	13.33	13.33	12.86	13.24	159704
2008-04-23	13.31	13.31	12.84	12.96	123666
2008-04-24	12.99	13.86	12.87	13.68	74365
2008-04-25	13.71	13.75	13.23	13.64	65297
2008-04-28	13.49	13.79	13.42	13.53	121395
2008-04-29	13.68	13.71	13.35	13.47	73514
2008-04-30	13.53	13.53	12.83	13.12	151513
2008-05-01	13.10	13.47	12.98	13.46	118275
2008-05-02	13.60	13.60	13.02	13.15	125501
2008-05-05	13.12	13.22	12.82	12.99	114631
2008-05-06	12.91	13.13	12.67	12.91	91520
2008-05-07	12.94	13.02	11.96	12.04	123149
2008-05-08	12.11	12.19	11.67	11.77	84717
2008-05-09	11.65	11.90	11.60	11.74	91725
2008-05-12	11.78	12.02	11.63	11.96	88394
2008-05-13	11.98	12.00	11.59	11.81	77999
2008-05-14	11.83	11.91	11.59	11.62	106085
2008-05-15	11.61	11.85	11.50	11.74	69240
2008-05-16	11.82	11.83	11.34	11.75	176453
2008-05-19	11.72	11.73	11.45	11.58	186690
2008-05-20	11.50	11.60	11.35	11.47	68515
2008-05-21	11.52	11.60	11.35	11.47	79908
2008-05-22	11.49	11.83	11.35	11.67	117321
2008-05-23	11.59	11.71	11.38	11.49	101631
2008-05-27	11.50	11.78	11.39	11.58	109330
2008-05-28	11.62	11.73	11.16	11.30	86393
2008-05-29	11.24	11.72	11.20	11.59	106256
2008-05-30	11.51	11.51	10.74	11.39	226141
2008-06-02	11.36	11.95	11.29	11.51	150052
2008-06-03	11.53	11.91	11.31	11.73	343334
2008-06-04	11.66	11.93	11.55	11.57	78509
2008-06-05	11.58	11.77	11.57	11.70	106815
2008-06-06	11.60	11.87	11.05	11.10	69912
2008-06-09	11.16	11.23	10.89	11.03	109250
2008-06-10	10.83	11.22	10.76	10.95	97025
2008-06-11	10.90	11.06	10.57	10.68	119389
2008-06-12	10.81	11.14	10.66	10.69	74647
2008-06-13	10.83	10.92	10.21	10.52	93340
2008-06-16	10.50	10.75	10.39	10.65	105001
2008-06-17	10.68	10.68	10.16	10.39	192123
2008-06-18	10.36	10.61	10.18	10.44	154912
2008-06-19	10.48	10.66	10.13	10.65	200715
2008-06-20	10.61	11.10	10.47	10.65	340354
2008-06-23	10.70	10.90	9.91	9.97	155149
2008-06-24	9.85	10.23	9.70	9.85	110470
2008-06-25	9.87	10.34	9.64	9.99	189000
2008-06-26	9.88	10.03	9.69	9.74	106649
2008-06-27	9.70	9.95	9.29	9.30	844112
2008-06-30	9.31	9.36	9.16	9.20	260251
2008-07-01	9.11	9.49	9.01	9.37	205443
2008-07-02	9.38	9.56	9.00	9.12	233732
2008-07-03	9.14	9.28	8.95	8.97	81876
2008-07-07	9.01	9.14	8.38	8.58	149648
2008-07-08	8.62	9.30	8.48	9.25	183161
2008-07-09	9.20	9.38	8.71	8.75	143738
2008-07-10	8.73	9.19	8.73	9.07	197388
2008-07-11	8.90	9.26	8.69	9.23	149745
2008-07-14	9.46	9.50	8.62	8.64	148523
2008-07-15	8.52	8.75	8.08	8.10	356849
2008-07-16	8.15	8.73	8.08	8.70	425685
2008-07-17	8.75	9.35	8.75	9.33	347435
2008-07-18	9.28	9.59	8.92	9.50	187600
2008-07-21	9.59	9.75	9.37	9.38	135920
2008-07-22	9.34	10.21	9.28	10.14	184258
2008-07-23	10.11	10.66	10.05	10.43	125599
2008-07-24	10.48	10.70	10.04	10.13	85305
2008-07-25	10.27	10.86	10.24	10.38	152190
2008-07-28	10.31	10.36	9.97	10.11	117363
2008-07-29	10.16	11.36	10.05	11.19	134756
2008-07-30	11.73	11.99	11.29	11.55	314571
2008-07-31	11.29	11.63	10.73	11.30	217287
2008-08-01	11.29	11.79	11.10	11.56	194336
2008-08-04	11.73	12.25	11.22	11.88	211748
2008-08-05	12.13	12.29	11.90	12.21	178268
2008-08-06	12.11	12.18	11.74	11.93	210815
2008-08-07	11.76	12.20	11.76	11.94	191830
2008-08-08	11.98	12.68	11.97	12.38	152666
2008-08-11	12.39	13.24	12.24	12.78	224994
2008-08-12	12.68	13.05	12.58	13.01	249275
2008-08-13	13.07	13.30	12.76	13.14	328534
2008-08-14	12.95	13.39	12.95	13.25	120220
2008-08-15	13.46	13.68	13.12	13.40	270917
2008-08-18	13.40	13.47	12.90	13.05	132577
2008-08-19	12.90	13.18	12.84	13.18	141020
2008-08-20	13.23	13.29	12.65	12.82	177248
2008-08-21	12.54	12.97	12.54	12.66	165375
2008-08-22	12.85	13.07	12.46	12.95	207259
2008-08-25	12.84	12.93	12.46	12.60	140995
2008-08-26	12.58	12.98	12.58	12.90	117526
2008-08-27	12.94	13.09	12.87	13.00	187650
2008-08-28	13.14	13.28	12.87	13.10	260040
2008-08-29	13.06	13.20	12.66	13.02	139142
2008-09-02	13.26	13.28	12.32	12.40	636698
2008-09-03	12.35	12.81	12.10	12.33	620766
2008-09-04	12.18	12.74	12.06	12.17	199918
2008-09-05	12.07	12.36	11.82	12.14	236239
2008-09-08	12.83	13.11	12.45	12.69	210137
2008-09-09	12.52	12.91	12.16	12.28	195540
2008-09-10	12.40	12.74	12.08	12.52	215778
2008-09-11	12.18	12.84	12.10	12.79	190636
2008-09-12	12.57	13.25	12.11	13.25	147470
2008-09-15	12.62	13.20	12.54	12.59	155843
2008-09-16	12.23	13.69	12.23	13.69	362041
2008-09-17	13.23	13.30	12.55	12.63	269478
2008-09-18	12.92	15.00	12.38	14.80	323830
2008-09-19	17.46	18.00	13.11	14.18	755663
2008-09-22	14.00	14.50	13.12	13.80	128037
2008-09-23	13.90	14.00	13.35	13.98	172116
2008-09-24	13.77	14.68	13.75	13.95	151315
2008-09-25	14.32	14.35	13.61	13.90	119075
2008-09-26	13.66	14.32	13.01	13.99	111950
2008-09-29	13.56	14.61	12.84	13.95	139372
2008-09-30	14.50	15.00	13.01	14.60	190688
2008-10-01	14.60	14.79	13.69	14.30	129306
2008-10-02	14.22	14.36	13.73	14.14	50512
2008-10-03	14.49	15.00	13.89	13.89	61856
2008-10-06	13.42	14.30	13.42	14.00	138570
2008-10-07	14.05	14.16	12.39	12.52	152211
2008-10-08	11.95	14.29	11.78	13.13	130804
2008-10-09	13.47	13.47	11.54	11.58	210340
2008-10-10	11.17	13.07	10.27	13.01	212379
2008-10-13	13.98	13.98	12.75	13.94	173671
2008-10-14	14.50	14.50	13.40	13.90	169350
2008-10-15	13.44	14.00	12.70	12.90	128706
2008-10-16	12.97	13.95	12.08	13.86	246562
2008-10-17	13.17	13.89	12.58	12.69	240513
2008-10-20	12.72	13.03	12.22	12.89	96581
2008-10-21	12.60	13.23	12.15	12.42	109675
2008-10-22	12.09	12.59	11.77	11.87	97951
2008-10-23	11.94	12.17	11.07	11.77	159087
2008-10-24	10.60	11.98	10.60	11.42	120058
2008-10-27	11.36	11.82	10.92	11.09	111498
2008-10-28	11.49	12.74	10.94	12.64	194134
2008-10-29	12.91	13.34	11.55	12.56	148557
2008-10-30	13.10	13.58	11.84	13.04	212501
2008-10-31	12.99	13.60	12.51	13.45	263418
2008-11-03	13.28	13.75	12.84	13.66	102329
2008-11-04	13.80	14.00	13.41	13.82	112679
2008-11-05	13.52	13.84	12.55	12.75	123295
2008-11-06	12.59	13.51	12.56	12.72	157774
2008-11-07	12.85	13.02	12.62	12.85	165737
2008-11-10	13.11	13.77	12.61	12.86	88796
2008-11-11	12.69	13.25	12.69	12.76	133478
2008-11-12	12.48	12.86	12.38	12.64	266843
2008-11-13	12.75	13.91	12.42	13.83	307410
2008-11-14	13.50	13.98	12.86	13.04	146941
2008-11-17	12.91	13.68	12.61	12.91	94410
2008-11-18	12.97	13.36	12.50	13.17	214861
2008-11-19	12.99	13.44	12.22	12.27	112840
2008-11-20	12.24	12.66	11.74	11.90	152291
2008-11-21	12.29	12.64	10.84	12.47	237182
2008-11-24	12.32	13.48	11.71	12.52	255379
2008-11-25	12.50	12.68	11.94	12.50	201110
2008-11-26	12.10	12.94	12.09	12.80	225032
2008-11-28	12.59	12.92	12.16	12.50	85275
2008-12-01	12.13	12.28	10.75	10.81	180160
2008-12-02	11.10	11.73	10.91	11.73	167440
2008-12-03	11.25	12.29	10.90	11.96	195710
2008-12-04	11.74	12.42	11.36	11.85	168957
2008-12-05	11.59	12.59	11.12	12.49	221435
2008-12-08	12.60	13.00	12.26	12.64	165359
2008-12-09	12.46	12.99	12.09	12.12	236454
2008-12-10	12.29	12.63	11.95	12.38	108806
2008-12-11	12.18	12.64	11.63	11.70	140479
2008-12-12	11.39	12.33	11.29	12.33	128525
2008-12-15	12.39	12.39	11.61	12.01	99889
2008-12-16	12.31	12.82	11.71	12.74	250258
2008-12-17	12.51	12.71	12.19	12.59	158781
2008-12-18	12.56	13.08	11.91	12.66	94714
2008-12-19	13.07	13.39	11.97	12.16	399313
2008-12-22	12.20	12.47	11.80	12.32	140799
2008-12-23	12.46	12.61	12.14	12.26	76793
2008-12-24	12.31	12.59	12.07	12.30	55454
2008-12-26	12.43	12.50	12.18	12.41	28051
2008-12-29	12.42	12.44	12.09	12.37	53716
2008-12-30	12.54	12.64	12.13	12.62	94081
2008-12-31	12.65	12.68	11.96	12.39	239150
2009-01-02	12.43	12.49	11.81	12.10	167979
2009-01-05	12.15	12.15	11.38	11.44	164350
2009-01-06	11.58	11.76	11.27	11.49	127733
2009-01-07	11.37	11.39	10.85	11.12	97517
2009-01-08	11.04	11.35	10.89	11.18	103413
2009-01-09	11.12	11.12	10.13	10.22	116206
2009-01-12	10.25	10.37	9.88	9.89	80333
2009-01-13	9.89	10.20	9.73	10.17	91251
2009-01-14	9.91	10.04	9.44	9.55	128548
2009-01-15	9.57	9.73	8.95	9.33	150532
2009-01-16	9.36	9.51	8.86	9.22	146489
2009-01-20	9.06	9.27	8.15	8.18	144079
2009-01-21	8.27	8.78	7.89	8.73	141069
2009-01-22	8.53	8.74	8.10	8.35	192153
2009-01-23	8.15	8.68	8.11	8.67	121294
2009-01-26	8.66	8.99	8.46	8.70	105348
2009-01-27	8.71	9.14	8.69	8.92	114271
2009-01-28	9.10	9.44	9.10	9.32	160904
2009-01-29	9.25	9.25	8.11	8.56	131172
2009-01-30	8.65	8.83	8.02	8.12	215176
2009-02-02	8.03	8.48	7.98	8.43	112258
2009-02-03	8.48	8.64	8.12	8.36	72285
2009-02-04	8.34	8.59	8.26	8.30	80401
2009-02-05	8.26	8.79	8.22	8.42	170637
2009-02-06	8.39	8.91	8.39	8.72	159330
2009-02-09	8.66	9.30	8.66	9.12	104495
2009-02-10	9.03	9.26	8.09	8.13	114239
2009-02-11	8.15	8.76	8.15	8.59	81461
2009-02-12	8.42	8.80	8.22	8.70	169640
2009-02-13	8.40	8.79	8.40	8.62	182731
2009-02-17	8.44	8.44	7.99	7.99	102064
2009-02-18	8.17	8.34	7.88	8.21	108230
2009-02-19	8.31	8.50	8.00	8.07	82582
2009-02-20	7.94	8.40	7.42	8.07	161239
2009-02-23	8.12	8.12	7.64	7.73	136622
2009-02-24	7.82	8.38	7.58	8.15	258201
2009-02-25	8.11	8.40	7.74	7.92	154782
2009-02-26	7.97	8.35	7.97	8.05	258852
2009-02-27	7.89	8.21	7.67	7.69	123578
2009-03-02	7.57	7.84	7.45	7.55	186039
2009-03-03	7.67	7.75	6.61	6.69	280773
2009-03-04	6.84	6.85	6.43	6.66	141468
2009-03-05	6.51	6.57	5.82	5.84	174551
2009-03-06	5.93	6.00	5.19	5.66	140369
2009-03-09	5.57	5.74	5.07	5.58	166190
2009-03-10	5.74	6.22	5.57	6.18	134858
2009-03-11	6.20	6.42	6.09	6.25	134539
2009-03-12	6.20	7.45	6.16	7.44	178513
2009-03-13	7.04	7.47	7.04	7.28	125684
2009-03-16	7.37	7.60	7.01	7.10	140371
2009-03-17	7.16	7.82	6.96	7.82	171217
2009-03-18	6.93	9.02	6.93	9.01	138911
2009-03-19	9.07	9.14	8.38	8.53	209068
2009-03-20	8.62	9.00	8.31	8.47	223163
2009-03-23	8.69	10.00	8.51	9.96	237737
2009-03-24	9.78	9.99	9.08	9.15	232653
2009-03-25	9.20	9.88	8.66	9.43	169773
2009-03-26	9.60	9.91	9.35	9.91	121463
2009-03-27	9.68	10.07	9.32	9.38	138439
2009-03-30	9.09	9.32	8.75	8.98	126643
2009-03-31	9.13	9.93	9.13	9.53	166590
2009-04-01	9.49	9.91	9.22	9.71	169917
2009-04-02	9.95	10.68	9.64	10.02	233259
2009-04-03	10.02	10.40	9.85	10.36	79506
2009-04-06	10.19	10.19	9.54	10.01	158066
2009-04-07	9.83	10.05	9.47	9.49	173423
2009-04-08	9.54	9.80	9.26	9.66	102006
2009-04-09	9.90	10.93	9.90	10.89	192220
2009-04-13	10.71	11.56	10.63	11.52	118352
2009-04-14	11.30	11.53	10.17	10.32	239548
2009-04-15	10.21	11.09	10.21	11.04	145115
2009-04-16	11.17	11.34	10.74	11.28	127921
2009-04-17	11.34	12.00	11.14	11.92	129642
2009-04-20	11.58	11.78	10.63	10.75	147561
2009-04-21	10.70	11.57	10.61	11.55	130018
2009-04-22	11.32	11.99	11.18	11.30	97822
2009-04-23	11.34	11.34	10.64	11.01	139680
2009-04-24	11.09	11.65	10.95	11.40	139130
2009-04-27	11.19	11.21	10.52	10.79	115229
2009-04-28	10.00	11.07	10.00	10.51	96715
2009-04-29	11.06	11.73	10.47	11.11	144042
2009-04-30	11.25	11.94	10.62	10.79	191138
2009-05-01	10.79	11.06	10.36	10.47	163714
2009-05-04	10.54	11.09	10.52	11.07	124440
2009-05-05	10.97	11.00	10.34	10.61	158115
2009-05-06	10.76	10.99	10.51	10.93	116132
2009-05-07	11.05	11.23	10.37	10.49	124503
2009-05-08	10.69	11.48	10.55	11.47	117866
2009-05-11	11.26	11.26	10.92	11.00	106706
2009-05-12	11.04	11.17	10.45	10.60	128142
2009-05-13	10.39	10.52	9.97	10.00	102748
2009-05-14	10.08	10.20	9.78	10.06	92470
2009-05-15	10.05	10.14	9.52	9.60	108656
2009-05-18	9.72	10.36	9.71	10.26	230931
2009-05-19	9.50	9.64	8.79	8.83	210101
2009-05-20	8.96	9.22	8.21	8.30	319985
2009-05-21	8.20	8.36	7.66	7.75	304185
2009-05-22	8.26	8.96	8.24	8.57	269911
2009-05-26	8.48	9.20	8.44	9.18	200291
2009-05-27	9.08	9.08	8.64	8.66	149384
2009-05-28	8.77	9.02	8.19	8.53	155959
2009-05-29	8.54	8.57	8.15	8.53	172317
2009-06-01	8.74	9.62	8.73	9.35	222478
2009-06-02	9.27	9.27	8.53	8.74	570849
2009-06-03	8.00	8.27	7.71	7.97	3341331
2009-06-04	7.91	8.05	7.70	8.03	460101
2009-06-05	8.07	8.23	7.85	8.05	363605
2009-06-08	8.00	8.15	7.84	8.09	242324
2009-06-09	8.12	8.12	7.85	7.87	117585
2009-06-10	7.84	8.05	7.43	7.54	257254
2009-06-11	7.53	7.72	7.37	7.49	283849
2009-06-12	7.44	7.64	7.34	7.54	187425
2009-06-15	7.55	7.55	7.21	7.48	252350
2009-06-16	7.59	7.71	7.29	7.35	350645
2009-06-17	7.33	7.75	7.30	7.57	284134
2009-06-18	7.53	7.81	7.48	7.70	132457
2009-06-19	7.85	8.21	7.65	8.11	525592
2009-06-22	8.02	8.04	7.58	7.67	188830
2009-06-23	7.68	7.79	7.40	7.44	213079
2009-06-24	7.54	7.54	7.35	7.43	157728
2009-06-25	7.44	7.72	7.36	7.71	148137
2009-06-26	7.68	7.90	7.57	7.80	592777
2009-06-29	7.76	7.97	7.58	7.69	144598
2009-06-30	7.67	7.82	7.48	7.53	252393
2009-07-01	7.61	7.85	7.52	7.77	280661
2009-07-02	7.64	7.77	7.55	7.75	272108
2009-07-06	7.69	8.00	7.50	7.76	248598
2009-07-07	7.79	7.87	7.50	7.52	280082
2009-07-08	7.58	7.79	7.50	7.60	313738
2009-07-09	7.70	7.95	7.70	7.85	219495
2009-07-10	7.83	7.87	7.70	7.73	181169
2009-07-13	7.83	8.15	7.81	8.03	229725
2009-07-14	8.05	8.09	7.81	7.97	163291
2009-07-15	8.13	8.30	8.13	8.22	286321
2009-07-16	8.14	8.17	7.98	8.09	170640
2009-07-17	8.11	8.11	7.90	8.01	427749
2009-07-20	8.08	8.08	7.80	7.82	292602
2009-07-21	7.85	7.88	7.63	7.73	406865
2009-07-22	7.64	7.92	7.62	7.78	127876
2009-07-23	7.80	8.09	7.65	8.00	248610
2009-07-24	7.90	8.11	7.88	8.08	110938
2009-07-27	8.04	8.36	7.96	8.32	173466
2009-07-28	8.23	8.52	8.08	8.51	230028
2009-07-29	8.40	8.71	8.27	8.70	335416
2009-07-30	8.74	8.75	8.43	8.57	201235
2009-07-31	8.51	8.77	8.51	8.64	273460
2009-08-03	8.81	9.00	8.68	8.77	325999
2009-08-04	8.72	8.90	8.09	8.73	345752
2009-08-05	8.70	8.82	8.42	8.65	310351
2009-08-06	8.71	8.77	8.29	8.34	168891
2009-08-07	8.49	8.86	8.28	8.65	301382
2009-08-10	8.56	8.85	8.41	8.64	146318
2009-08-11	8.61	8.61	8.18	8.19	128589
2009-08-12	8.22	8.50	8.07	8.25	183882
2009-08-13	8.33	8.35	8.03	8.17	84789
2009-08-14	8.16	8.16	7.77	7.89	232671
2009-08-17	7.72	7.85	7.42	7.62	229480
2009-08-18	7.69	7.90	7.57	7.83	205184
2009-08-19	7.74	7.98	7.73	7.90	159604
2009-08-20	7.90	8.16	7.90	8.10	138067
2009-08-21	8.21	8.52	8.01	8.36	241420
2009-08-24	8.41	8.53	8.11	8.18	123597
2009-08-25	8.20	8.36	8.04	8.27	207785
2009-08-26	8.24	8.54	8.09	8.38	186724
2009-08-27	8.34	8.57	8.25	8.36	160007
2009-08-28	8.42	8.59	8.29	8.50	298948
2009-08-31	8.49	8.66	8.42	8.44	1587628
2009-09-01	8.44	8.66	8.16	8.26	399903
2009-09-02	8.25	8.31	7.84	7.95	383087
2009-09-03	7.98	8.10	7.88	8.02	203714
2009-09-04	8.01	8.15	7.92	8.06	126898
2009-09-08	8.12	8.19	8.03	8.15	114999
2009-09-09	8.12	8.38	8.03	8.25	116435
2009-09-10	8.22	8.30	8.07	8.19	238227
2009-09-11	8.18	8.22	8.09	8.10	89439
2009-09-14	8.05	8.15	8.03	8.11	139627
2009-09-15	8.09	8.22	8.05	8.20	192934
2009-09-16	8.21	8.45	8.10	8.37	222484
2009-09-17	8.36	8.50	8.23	8.36	90466
2009-09-18	8.38	8.50	8.28	8.31	473205
2009-09-21	9.25	10.58	9.25	10.29	2289325
2009-09-22	11.68	12.47	11.50	12.07	1472401
2009-09-23	12.37	12.45	11.99	12.00	564954
2009-09-24	12.10	12.19	11.42	11.54	871212
2009-09-25	11.47	11.90	11.47	11.74	303505
2009-09-28	11.85	12.06	11.75	12.06	235873
2009-09-29	11.94	12.09	11.82	12.04	298384
2009-09-30	11.92	12.08	11.75	12.05	444923
2009-10-01	11.96	12.03	11.71	11.88	222304
2009-10-02	11.75	12.15	11.64	11.83	269732
2009-10-05	11.86	12.35	11.81	12.31	397788
2009-10-06	12.36	12.68	12.30	12.67	322225
2009-10-07	12.65	12.83	12.50	12.77	201266
2009-10-08	12.84	13.26	12.56	13.25	340743
2009-10-09	13.23	13.54	13.15	13.54	186108
2009-10-12	13.56	13.57	13.21	13.23	145802
2009-10-13	13.17	13.38	12.89	13.14	214930
2009-10-14	13.25	13.30	13.00	13.08	344223
2009-10-15	13.00	13.23	12.91	13.12	259610
2009-10-16	13.02	13.08	12.82	12.90	166329
2009-10-19	12.99	13.15	12.85	12.87	134004
2009-10-20	12.85	12.94	12.52	12.78	238017
2009-10-21	12.70	13.09	12.50	12.52	366373
2009-10-22	12.56	13.10	12.52	13.06	358687
2009-10-23	13.15	13.20	12.75	12.97	217757
2009-10-26	12.95	13.16	12.84	12.97	244907
2009-10-27	13.00	13.38	12.91	13.30	424778
2009-10-28	13.30	13.38	12.99	13.25	298930
2009-10-29	13.37	13.37	13.07	13.18	279199
2009-10-30	13.07	13.27	12.53	12.68	695605
2009-11-02	12.71	13.04	12.52	12.75	371199
2009-11-03	12.67	13.00	12.36	12.37	396585
2009-11-04	12.47	12.54	12.09	12.34	416068
2009-11-05	12.43	12.45	12.22	12.39	256204
2009-11-06	12.38	12.90	12.25	12.49	432514
2009-11-09	12.61	12.77	12.36	12.74	189611
2009-11-10	12.62	12.83	12.61	12.77	328641
2009-11-11	12.89	13.13	12.74	13.07	204082
2009-11-12	13.08	13.57	12.82	12.83	382646
2009-11-13	12.84	13.07	12.00	12.07	2193448
2009-11-16	12.10	12.50	12.08	12.26	616317
2009-11-17	12.23	13.12	12.08	12.84	488952
2009-11-18	12.81	13.17	12.66	13.12	569124
2009-11-19	12.96	13.05	12.51	12.86	289425
2009-11-20	12.80	13.07	12.80	12.98	234979
2009-11-23	13.21	13.75	13.12	13.56	367968
2009-11-24	13.50	13.74	13.22	13.60	148608
2009-11-25	13.61	13.70	13.43	13.43	92360
2009-11-27	13.17	13.42	12.87	12.87	101709
2009-11-30	12.87	13.31	12.50	13.29	321340
2009-12-01	13.47	13.68	13.14	13.66	334962
2009-12-02	13.63	14.25	13.63	13.98	277746
2009-12-03	14.08	14.50	13.83	13.87	217687
2009-12-04	14.19	14.48	13.89	14.20	210469
2009-12-07	14.16	14.32	13.98	14.13	187959
2009-12-08	14.04	14.31	13.89	14.00	147984
2009-12-09	14.05	14.10	13.63	13.71	189602
2009-12-10	13.73	13.75	13.14	13.27	198164
2009-12-11	13.32	14.01	13.14	13.99	617189
2009-12-14	14.00	14.09	13.71	13.97	185310
2009-12-15	13.97	14.25	13.77	14.00	467816
2009-12-16	14.16	14.21	13.99	14.00	304022
2009-12-17	13.89	14.13	13.80	14.05	341556
2009-12-18	14.17	14.66	14.01	14.63	1103440
2009-12-21	14.66	15.04	14.49	14.97	454362
2009-12-22	14.97	15.33	14.91	15.08	208399
2009-12-23	15.15	15.31	14.85	14.89	165048
2009-12-24	14.98	15.25	14.91	15.12	51971
2009-12-28	15.18	15.50	15.13	15.48	109147
2009-12-29	15.50	15.53	15.17	15.20	127070
2009-12-30	15.16	15.25	14.77	15.04	161978
2009-12-31	15.07	15.15	14.53	14.56	157507
2010-01-04	14.82	14.89	14.62	14.80	184218
2010-01-05	14.76	14.83	13.80	13.91	288382
2010-01-06	13.93	14.26	13.85	13.89	183967
2010-01-07	13.92	14.21	13.79	14.20	230711
2010-01-08	14.09	14.79	14.09	14.45	196553
2010-01-11	14.51	14.53	14.20	14.43	124744
2010-01-12	14.26	14.52	14.12	14.50	156996
2010-01-13	14.60	14.88	14.30	14.49	204201
2010-01-14	14.40	15.08	14.40	14.99	230031
2010-01-15	15.03	15.03	14.31	14.72	357187
2010-01-19	14.71	15.43	14.67	15.20	311971
2010-01-20	15.09	15.40	14.34	14.95	349406
2010-01-21	14.96	15.98	14.83	15.60	561539
2010-01-22	15.54	15.93	15.29	15.53	427069
2010-01-25	15.66	15.66	14.87	15.58	308930
2010-01-26	15.47	15.96	14.47	14.81	439543
2010-01-27	14.10	15.42	14.08	15.14	858596
2010-01-28	15.55	16.24	15.55	16.20	4775263
2010-01-29	16.07	16.50	16.04	16.40	602401
2010-02-01	16.48	16.76	16.33	16.64	547218
2010-02-02	16.77	16.97	16.47	16.57	332696
2010-02-03	16.49	16.64	16.00	16.17	348152
2010-02-04	16.05	16.38	15.69	15.71	735295
2010-02-05	15.80	16.43	15.77	16.26	938224
2010-02-08	16.20	16.40	15.78	16.10	425086
2010-02-09	16.37	16.58	15.86	16.37	320493
2010-02-10	16.28	16.61	16.15	16.53	324805
2010-02-11	16.44	16.69	16.31	16.60	243912
2010-02-12	16.28	17.02	16.28	16.93	506979
2010-02-16	17.00	17.18	16.92	17.05	440911
2010-02-17	17.13	17.13	16.65	16.93	303610
2010-02-18	16.96	17.10	16.86	17.10	187217
2010-02-19	17.09	17.20	16.95	17.13	208869
2010-02-22	17.25	17.61	17.16	17.57	263144
2010-02-23	17.57	17.92	17.52	17.92	689969
2010-02-24	17.94	18.89	17.83	18.62	510899
2010-02-25	18.52	18.95	18.40	18.76	611237
2010-02-26	18.72	18.79	18.44	18.56	1382764
2010-03-01	18.60	18.79	18.52	18.71	613972
2010-03-02	18.69	18.96	18.14	18.25	561708
2010-03-03	18.24	18.24	17.62	17.71	383318
2010-03-04	17.71	17.83	17.54	17.81	226031
2010-03-05	17.88	18.33	17.70	18.29	487488
2010-03-08	18.34	18.34	18.04	18.07	310175
2010-03-09	18.02	18.28	17.90	18.16	248404
2010-03-10	18.11	18.52	18.11	18.42	232754
2010-03-11	18.30	18.59	18.17	18.47	221860
2010-03-12	18.57	18.58	18.00	18.30	269406
2010-03-15	18.21	18.37	18.19	18.34	155990
2010-03-16	18.36	18.48	18.19	18.48	118108
2010-03-17	18.47	18.74	18.45	18.60	267453
2010-03-18	18.64	18.86	18.45	18.46	238768
2010-03-19	18.59	18.72	18.02	18.51	381488
2010-03-22	18.38	19.09	18.29	18.95	316823
2010-03-23	18.94	19.02	18.60	19.00	313305
2010-03-24	18.84	19.02	18.75	18.78	241231
2010-03-25	18.88	19.50	18.81	18.83	313688
2010-03-26	18.90	19.00	18.29	18.36	179799
2010-03-29	18.42	18.60	17.93	18.11	203054
2010-03-30	18.09	18.32	17.69	18.04	238845
2010-03-31	17.92	18.34	17.74	17.78	368617
2010-04-01	17.94	18.25	17.61	18.10	291648
2010-04-05	18.10	18.59	17.90	18.59	207967
2010-04-06	18.50	18.91	18.27	18.65	301449
2010-04-07	18.57	19.10	18.52	18.67	322214
2010-04-08	18.54	18.70	18.14	18.31	337362
2010-04-09	18.27	18.67	18.08	18.55	199730
2010-04-12	18.52	18.89	18.33	18.78	257289
2010-04-13	18.67	18.95	18.37	18.83	231185
2010-04-14	18.85	19.43	18.72	19.43	388382
2010-04-15	19.35	19.68	19.28	19.47	202318
2010-04-16	19.46	19.46	18.50	18.85	349970
2010-04-19	18.80	19.44	18.57	19.29	408624
2010-04-20	19.24	19.62	19.17	19.55	280473
2010-04-21	19.52	20.02	19.40	20.01	473790
2010-04-22	19.84	20.67	19.79	20.66	327237
2010-04-23	20.61	21.33	20.19	21.32	436623
2010-04-26	21.29	21.35	20.40	20.42	333224
2010-04-27	20.36	20.87	19.63	19.72	424742
2010-04-28	19.91	20.31	19.68	19.78	154908
2010-04-29	19.96	20.99	19.74	20.88	307675
2010-04-30	20.82	20.82	19.11	19.11	785083
2010-05-03	18.98	19.00	17.84	18.38	541921
2010-05-04	18.07	18.08	16.97	17.76	713879
2010-05-05	17.43	17.84	17.14	17.47	438331
2010-05-06	17.32	17.67	15.95	17.00	392995
2010-05-07	17.00	17.50	16.41	16.50	436102
2010-05-10	17.17	17.95	17.09	17.42	327743
2010-05-11	17.17	18.11	17.02	17.92	345375
2010-05-12	17.92	18.75	17.92	18.73	446000
2010-05-13	18.61	18.77	18.10	18.40	275489
2010-05-14	18.27	18.27	17.80	18.08	384489
2010-05-17	18.21	18.66	17.55	17.77	303899
2010-05-18	17.97	18.00	16.61	16.93	366591
2010-05-19	16.91	17.45	16.64	16.99	346010
2010-05-20	16.55	16.75	15.77	15.83	442381
2010-05-21	15.69	16.51	15.50	16.20	373960
2010-05-24	16.22	16.40	15.53	15.59	223859
2010-05-25	15.23	15.82	14.94	15.79	288299
2010-05-26	15.93	16.24	15.76	15.88	261909
2010-05-27	16.25	16.59	16.00	16.42	288723
2010-05-28	16.38	16.38	15.72	15.90	283842
2010-06-01	15.82	16.84	15.61	15.61	612432
2010-06-02	15.74	16.04	15.56	15.87	551338
2010-06-03	15.95	16.39	15.95	16.28	285853
2010-06-04	15.98	16.08	15.39	15.47	464202
2010-06-07	15.59	15.87	15.27	15.27	304520
2010-06-08	15.37	15.45	14.88	15.31	262346
2010-06-09	15.56	15.90	15.06	15.17	414392
2010-06-10	15.45	15.81	15.30	15.75	219242
2010-06-11	15.58	15.99	15.35	15.77	186719
2010-06-14	15.91	15.99	15.60	15.70	217525
2010-06-15	15.74	16.01	15.64	15.95	241222
2010-06-16	15.90	16.14	15.80	15.93	145158
2010-06-17	15.99	16.12	15.70	16.09	153008
2010-06-18	16.19	16.33	15.80	16.00	946735
2010-06-21	16.25	16.51	15.90	16.16	198141
2010-06-22	16.26	16.52	15.85	15.91	229538
2010-06-23	15.84	16.07	15.64	15.74	265524
2010-06-24	15.75	16.25	15.75	15.97	310897
2010-06-25	16.05	16.46	15.96	16.43	638561
2010-06-28	16.39	16.75	16.30	16.33	214374
2010-06-29	16.30	16.45	15.46	15.58	409052
2010-06-30	15.53	15.75	14.89	14.95	269994
2010-07-01	15.03	15.08	14.32	14.73	297616
2010-07-02	14.85	14.85	13.94	14.19	331729
2010-07-06	14.46	14.65	14.10	14.22	383290
2010-07-07	14.31	14.89	14.26	14.89	956600
2010-07-08	15.05	15.50	14.80	15.18	673329
2010-07-09	15.11	15.30	15.01	15.18	260008
2010-07-12	15.09	15.38	14.91	15.10	180039
2010-07-13	15.26	15.51	15.20	15.41	584264
2010-07-14	15.30	15.35	14.99	15.19	219808
2010-07-15	15.19	15.25	14.99	15.15	268724
2010-07-16	15.00	15.19	14.41	14.53	298926
2010-07-19	14.59	14.66	14.24	14.47	296169
2010-07-20	14.27	14.84	14.22	14.65	510232
2010-07-21	14.75	14.83	14.20	14.30	348318
2010-07-22	14.56	14.89	14.51	14.79	352345
2010-07-23	14.69	15.12	14.64	14.93	268998
2010-07-26	15.02	15.75	14.97	15.70	426923
2010-07-27	15.78	16.42	15.64	16.24	338728
2010-07-28	16.15	16.38	15.87	16.03	347592
2010-07-29	16.24	16.39	15.92	16.27	355595
2010-07-30	16.00	16.42	15.69	15.90	353806
2010-08-02	16.19	16.55	16.00	16.36	216229
2010-08-03	16.34	16.66	16.14	16.24	198543
2010-08-04	16.28	17.72	16.28	17.10	448065
2010-08-05	16.93	17.00	16.64	16.81	257313
2010-08-06	16.55	16.60	16.12	16.41	201677
2010-08-09	16.49	16.57	16.26	16.52	346324
2010-08-10	16.29	16.61	16.12	16.45	202527
2010-08-11	16.09	16.14	15.67	15.75	435585
2010-08-12	15.52	15.74	15.38	15.60	427806
2010-08-13	15.52	15.70	15.43	15.55	259428
2010-08-16	15.44	15.92	15.44	15.76	184249
2010-08-17	15.96	16.20	15.76	16.01	266860
2010-08-18	15.95	16.48	15.89	16.30	254187
2010-08-19	16.22	16.37	15.37	15.70	354606
2010-08-20	15.63	15.96	15.24	15.41	447880
2010-08-23	15.54	15.75	15.27	15.41	280631
2010-08-24	15.23	15.54	14.82	15.40	459888
2010-08-25	15.27	15.69	15.09	15.65	229072
2010-08-26	15.70	15.91	15.33	15.50	238089
2010-08-27	15.69	16.02	15.39	15.91	286863
2010-08-30	15.85	16.02	15.28	15.35	268726
2010-08-31	15.37	16.35	15.15	15.92	456777
2010-09-01	16.12	16.14	15.76	16.00	416320
2010-09-02	16.00	16.34	15.76	16.27	568382
2010-09-03	16.40	16.82	16.26	16.77	287840
2010-09-07	16.68	16.68	15.99	16.02	208154
2010-09-08	16.11	16.43	16.03	16.24	263114
2010-09-09	16.51	16.69	16.05	16.28	199504
2010-09-10	16.35	16.49	16.11	16.37	201447
2010-09-13	16.57	16.67	16.46	16.50	480941
2010-09-14	16.49	16.80	16.26	16.55	294933
2010-09-15	16.45	16.72	16.22	16.65	185074
2010-09-16	16.61	16.61	16.26	16.30	346108
2010-09-17	16.34	16.91	16.10	16.69	1594177
2010-09-20	16.77	17.13	16.57	17.04	272186
2010-09-21	17.03	17.25	16.83	16.94	199660
2010-09-22	16.83	16.97	16.26	16.39	186404
2010-09-23	16.23	16.60	16.06	16.18	250947
2010-09-24	16.43	16.91	16.19	16.90	238046
2010-09-27	16.95	16.97	16.49	16.64	208895
2010-09-28	16.65	16.80	16.34	16.73	266015
2010-09-29	16.63	16.88	16.51	16.83	217529
2010-09-30	16.99	17.04	16.53	16.68	327132
2010-10-01	16.88	17.06	16.44	16.59	219033
2010-10-04	16.59	16.65	16.09	16.28	190650
2010-10-05	16.49	16.98	16.20	16.78	259743
2010-10-06	16.72	17.06	16.72	16.84	209724
2010-10-07	17.00	17.19	16.72	17.11	349483
2010-10-08	17.14	17.22	16.86	16.94	182473
2010-10-11	16.98	17.05	16.51	16.89	96445
2010-10-12	16.89	17.00	16.67	16.93	116567
2010-10-13	16.99	17.33	16.76	17.20	285341
2010-10-14	17.13	17.38	16.93	17.08	267160
2010-10-15	17.25	17.25	16.73	16.88	282812
2010-10-18	16.97	17.34	16.87	17.32	135395
2010-10-19	17.05	17.62	16.91	17.06	241545
2010-10-20	17.10	17.19	16.85	16.96	167367
2010-10-21	17.08	17.11	16.48	16.81	223160
2010-10-22	16.84	17.06	16.64	16.90	141363
2010-10-25	17.02	17.12	16.75	16.81	142256
2010-10-26	16.68	16.82	16.54	16.69	149963
2010-10-27	16.61	16.85	16.53	16.79	162197
2010-10-28	16.94	17.04	16.62	16.76	204607
2010-10-29	16.74	16.97	16.59	16.84	210067
2010-11-01	16.93	16.96	16.08	16.21	267016
2010-11-02	16.36	16.53	16.17	16.33	240588
2010-11-03	16.39	17.40	16.21	17.37	366160
2010-11-04	17.49	17.94	17.45	17.69	497452
2010-11-05	17.75	18.31	17.58	17.69	372014
2010-11-08	17.58	17.71	17.39	17.67	173565
2010-11-09	17.66	17.73	17.34	17.62	345389
2010-11-10	17.66	18.06	17.54	18.05	259144
2010-11-11	17.86	18.00	17.70	17.93	185207
2010-11-12	17.73	17.81	17.51	17.53	137661
2010-11-15	17.54	17.67	17.29	17.36	218213
2010-11-16	17.26	17.35	16.80	17.16	304098
2010-11-17	17.16	17.22	16.89	16.97	238031
2010-11-18	17.12	17.36	17.02	17.13	247826
2010-11-19	17.15	17.21	16.93	17.17	205403
2010-11-22	17.15	17.16	16.73	16.74	232213
2010-11-23	16.52	16.63	16.44	16.54	238999
2010-11-24	16.66	17.03	16.55	17.03	179323
2010-11-26	16.90	17.02	16.68	16.71	50969
2010-11-29	16.60	16.95	16.47	16.90	165436
2010-11-30	16.75	16.82	16.36	16.54	315182
2010-12-01	16.75	17.44	16.75	17.40	356965
2010-12-02	17.44	17.75	17.36	17.72	292917
2010-12-03	17.64	18.08	17.56	17.99	239343
2010-12-06	17.93	18.20	17.87	18.18	223559
2010-12-07	18.37	18.39	18.08	18.20	233486
2010-12-08	18.30	18.39	18.14	18.27	276195
2010-12-09	18.37	18.49	18.09	18.42	241932
2010-12-10	18.50	18.79	18.19	18.78	309278
2010-12-13	18.95	18.97	18.46	18.46	167723
2010-12-14	18.56	19.00	18.48	18.64	208714
2010-12-15	18.56	18.88	18.20	18.23	252156
2010-12-16	18.24	18.49	18.03	18.16	266727
2010-12-17	18.21	18.50	18.12	18.17	589906
2010-12-20	18.26	18.36	18.11	18.16	226855
2010-12-21	18.23	18.90	18.22	18.79	285529
2010-12-22	18.84	19.57	18.81	19.41	315384
2010-12-23	19.45	19.45	18.85	18.94	140926
2010-12-27	18.95	19.11	18.78	19.08	76070
2010-12-28	19.15	19.32	19.02	19.13	88369
2010-12-29	19.14	19.20	18.88	18.90	74804
2010-12-30	18.86	19.02	18.77	18.91	116889
2010-12-31	18.89	18.94	18.46	18.48	151620
2011-01-03	18.71	19.25	18.20	18.91	203937
2011-01-04	19.00	19.03	18.06	18.29	305101
2011-01-05	18.28	18.50	18.12	18.48	239512
2011-01-06	18.43	18.62	18.35	18.42	289510
2011-01-07	18.47	18.47	17.59	17.62	301273
2011-01-10	17.59	17.70	17.11	17.51	354608
2011-01-11	17.60	17.83	17.41	17.60	142276
2011-01-12	17.75	17.83	17.55	17.66	183335
2011-01-13	17.68	17.69	17.44	17.48	140444
2011-01-14	17.41	18.60	17.41	18.59	381147
2011-01-18	18.50	18.55	18.20	18.49	219788
2011-01-19	18.43	18.58	18.19	18.21	291198
2011-01-20	18.07	18.41	17.88	17.88	220553
2011-01-21	17.97	18.22	17.89	18.01	176262
2011-01-24	17.94	18.09	17.74	17.90	98177
2011-01-25	17.75	17.98	17.57	17.96	190148
2011-01-26	17.98	18.25	17.71	18.09	163135
2011-01-27	17.50	17.84	16.94	17.33	527852
2011-01-28	17.37	17.38	16.69	16.90	444659
2011-01-31	16.94	17.10	16.64	16.90	476435
2011-02-01	16.96	17.54	16.78	17.39	534249
2011-02-02	17.27	17.55	17.26	17.40	336127
2011-02-03	17.32	17.56	17.22	17.34	208745
2011-02-04	17.39	17.54	17.16	17.41	195089
2011-02-07	17.40	17.92	17.35	17.43	114757
2011-02-08	17.38	17.49	17.26	17.43	97694
2011-02-09	17.35	17.72	17.25	17.40	126287
2011-02-10	17.30	17.56	17.05	17.16	157706
2011-02-11	17.12	17.86	17.09	17.75	267439
2011-02-14	17.68	17.75	17.23	17.64	89476
2011-02-15	17.56	17.70	17.10	17.10	246355
2011-02-16	17.20	17.43	17.12	17.37	110175
2011-02-17	17.30	17.41	17.12	17.26	182773
2011-02-18	17.39	17.65	17.36	17.56	145445
2011-02-22	17.35	17.47	16.88	16.90	244454
2011-02-23	16.95	17.30	16.52	16.61	231760
2011-02-24	16.68	16.85	16.40	16.42	227358
2011-02-25	16.60	16.98	16.50	16.98	190838
2011-02-28	17.02	17.22	16.80	16.93	193002
2011-03-01	17.03	17.13	16.52	16.66	172092
2011-03-02	16.54	16.64	16.40	16.56	178141
2011-03-03	16.75	17.16	16.66	17.08	205657
2011-03-04	17.03	17.08	16.55	16.77	192363
2011-03-07	16.88	16.95	16.39	16.39	180811
2011-03-08	16.44	16.87	16.40	16.71	252733
2011-03-09	16.70	16.72	16.51	16.64	93676
2011-03-10	16.46	16.50	16.20	16.20	289919
2011-03-11	16.17	16.24	16.05	16.06	199731
2011-03-14	16.00	16.06	15.87	15.96	134060
2011-03-15	15.60	15.94	15.60	15.91	211994
2011-03-16	15.91	15.94	15.65	15.65	215394
2011-03-17	15.94	15.98	15.75	15.84	200996
2011-03-18	15.99	16.19	15.88	16.18	338207
2011-03-21	16.38	16.55	16.14	16.25	202635
2011-03-22	16.27	16.46	16.20	16.25	146317
2011-03-23	16.19	16.23	15.95	16.08	265563
2011-03-24	16.16	16.36	16.02	16.10	100561
2011-03-25	16.19	16.40	16.06	16.19	210842
2011-03-28	16.23	16.27	16.00	16.18	253610
2011-03-29	16.13	16.34	16.13	16.29	148250
2011-03-30	16.30	16.52	16.22	16.40	249510
2011-03-31	16.32	16.73	16.32	16.69	242393
2011-04-01	16.77	17.09	16.69	16.80	192075
2011-04-04	16.80	16.89	16.71	16.79	216723
2011-04-05	16.73	17.02	16.73	16.82	137174
2011-04-06	16.89	17.24	16.82	17.20	126081
2011-04-07	17.22	17.22	16.87	16.90	150160
2011-04-08	17.00	17.00	16.55	16.58	146581
2011-04-11	16.55	16.66	16.42	16.52	137463
2011-04-12	16.43	16.51	16.34	16.40	169990
2011-04-13	16.46	16.63	16.13	16.27	194349
2011-04-14	16.15	16.45	16.11	16.41	168857
2011-04-15	16.38	16.62	16.38	16.40	365571
2011-04-18	16.21	16.42	16.12	16.27	201216
2011-04-19	16.37	16.40	16.09	16.13	143439
2011-04-20	16.33	16.34	16.14	16.30	216017
2011-04-21	16.39	16.39	16.16	16.28	99642
2011-04-25	16.19	16.41	16.17	16.21	95237
2011-04-26	16.23	16.69	16.23	16.50	116222
2011-04-27	16.45	16.80	16.40	16.79	143785
2011-04-28	16.84	17.24	13.95	16.60	528405
2011-04-29	16.72	16.72	16.46	16.48	254893
2011-05-02	16.60	16.60	16.31	16.33	198076
2011-05-03	16.33	16.51	16.25	16.33	203282
2011-05-04	16.31	16.37	16.20	16.20	171193
2011-05-05	16.15	16.42	16.09	16.12	272003
2011-05-06	16.31	16.31	16.11	16.20	313441
2011-05-09	16.17	16.28	16.10	16.24	141089
2011-05-10	16.34	16.56	16.30	16.55	120647
2011-05-11	16.49	16.65	16.48	16.56	219024
2011-05-12	16.47	16.91	16.47	16.86	168962
2011-05-13	16.87	16.87	16.52	16.57	170139
2011-05-16	16.47	16.62	16.41	16.43	149917
2011-05-17	16.39	16.59	16.34	16.49	221946
2011-05-18	16.51	16.74	16.44	16.73	187344
2011-05-19	16.78	16.85	16.60	16.71	191089
2011-05-20	16.59	16.77	16.51	16.56	272573
2011-05-23	16.31	16.52	16.28	16.30	227798
2011-05-24	16.34	16.38	16.08	16.14	154096
2011-05-25	16.08	16.22	16.00	16.06	158191
2011-05-26	15.99	16.06	15.86	15.94	344404
2011-05-27	16.00	16.06	15.90	15.94	148760
2011-05-31	16.07	16.16	15.98	16.00	439442
2011-06-01	15.92	15.97	15.27	15.31	409165
2011-06-02	15.36	15.47	15.21	15.31	199756
2011-06-03	15.12	15.58	15.00	15.04	265103
2011-06-06	15.51	15.97	15.51	15.66	719291
2011-06-07	15.82	15.90	15.55	15.57	216664
2011-06-08	15.49	15.72	15.41	15.50	462144
2011-06-09	15.60	15.84	15.48	15.76	356313
2011-06-10	15.72	15.83	15.41	15.47	396439
2011-06-13	15.68	15.71	15.33	15.50	307169
2011-06-14	15.61	15.83	15.51	15.61	444539
2011-06-15	15.47	15.55	15.34	15.40	268953
2011-06-16	15.38	15.59	15.25	15.54	365840
2011-06-17	15.62	15.98	15.62	15.82	565860
2011-06-20	15.76	16.04	15.68	16.03	391279
2011-06-21	16.12	16.19	15.93	16.10	244250
2011-06-22	15.99	16.20	15.80	15.82	268938
2011-06-23	15.68	15.78	15.31	15.69	316551
2011-06-24	15.70	15.86	15.57	15.77	297851
2011-06-27	15.73	16.25	15.66	16.07	173388
2011-06-28	16.06	16.25	15.96	16.24	458832
2011-06-29	16.32	16.50	16.22	16.45	309714
2011-06-30	16.53	16.75	16.45	16.69	206248
2011-07-01	16.73	17.03	16.63	16.93	186221
2011-07-05	16.94	16.94	16.60	16.76	188571
2011-07-06	16.74	16.90	16.57	16.90	133922
2011-07-07	17.00	17.21	16.82	17.12	183132
2011-07-08	16.92	16.93	16.72	16.78	258579
2011-07-11	16.63	16.63	16.45	16.47	157897
2011-07-12	16.41	16.85	16.38	16.55	188999
2011-07-13	16.62	16.85	16.49	16.66	205447
2011-07-14	16.66	16.71	16.20	16.30	213914
2011-07-15	16.33	16.39	16.10	16.21	237788
2011-07-18	16.14	16.19	15.80	16.01	187963
2011-07-19	16.16	16.55	15.91	16.55	191469
2011-07-20	16.53	16.68	16.41	16.53	158556
2011-07-21	16.62	16.88	16.52	16.81	178019
2011-07-22	16.78	16.78	16.22	16.61	299493
2011-07-25	16.43	16.64	16.25	16.52	282417
2011-07-26	16.49	16.56	16.26	16.27	192254
2011-07-27	16.23	16.25	15.72	15.76	333315
2011-07-28	15.81	15.81	15.29	15.37	419082
2011-07-29	15.21	16.13	15.21	16.01	573071
2011-08-01	16.19	16.19	15.83	16.01	346747
2011-08-02	15.91	16.05	15.76	15.85	1046957
2011-08-03	15.89	15.89	15.49	15.82	493490
2011-08-04	15.65	15.78	15.21	15.23	592679
2011-08-05	15.38	15.70	15.09	15.20	599487
2011-08-08	14.84	15.55	14.19	14.22	990084
2011-08-09	14.54	15.59	14.01	15.51	774420
2011-08-10	15.89	15.89	14.21	14.24	630480
2011-08-11	14.39	14.87	14.11	14.64	473740
2011-08-12	14.79	14.98	14.40	14.62	462095
2011-08-15	14.80	15.07	14.80	15.05	256518
2011-08-16	14.95	15.34	14.93	15.20	364412
2011-08-17	15.30	15.47	15.09	15.33	325986
2011-08-18	14.94	14.94	14.42	14.57	817327
2011-08-19	14.26	14.92	14.21	14.27	716516
2011-08-22	14.62	14.65	14.23	14.46	345443
2011-08-23	14.53	15.48	14.37	15.48	414278
2011-08-24	15.42	16.05	15.42	16.00	358202
2011-08-25	16.29	17.05	15.58	15.83	448970
2011-08-26	15.64	16.22	15.23	15.97	311947
2011-08-29	16.20	16.86	15.99	16.84	262965
2011-08-30	16.60	16.83	16.16	16.29	482294
2011-08-31	16.13	16.17	15.75	15.97	365496
2011-09-01	15.89	16.10	15.19	15.27	451500
2011-09-02	14.92	15.28	14.64	14.71	449708
2011-09-06	14.24	14.93	14.24	14.88	415356
2011-09-07	14.99	15.47	14.96	15.45	500472
2011-09-08	15.28	15.70	15.10	15.22	395489
2011-09-09	15.01	15.22	14.48	14.62	311531
2011-09-12	14.35	15.04	14.35	14.93	197649
2011-09-13	14.96	15.40	14.82	15.13	282100
2011-09-14	15.27	15.48	14.92	15.31	257545
2011-09-15	15.44	15.46	15.04	15.46	187407
2011-09-16	15.63	15.73	15.11	15.39	364306
2011-09-19	15.11	15.14	14.72	14.89	193473
2011-09-20	14.88	15.18	14.70	14.72	148894
2011-09-21	14.66	14.75	13.53	13.62	436428
2011-09-22	13.22	13.60	12.84	13.34	546065
2011-09-23	13.34	13.75	13.27	13.66	298339
2011-09-26	13.80	14.10	13.50	14.08	184950
2011-09-27	14.40	14.77	14.17	14.43	367488
2011-09-28	14.36	14.52	13.62	13.65	232134
2011-09-29	14.04	14.32	13.75	14.29	171644
2011-09-30	14.01	14.36	13.79	13.80	273069
2011-10-03	13.71	14.07	13.13	13.40	493509
2011-10-04	13.25	14.79	13.25	14.73	495819
2011-10-05	14.66	15.13	14.32	15.03	349222
2011-10-06	15.07	15.59	14.72	15.55	344221
2011-10-07	15.57	15.57	14.60	14.65	289201
2011-10-10	14.72	15.40	14.51	15.37	379141
2011-10-11	15.20	15.94	15.15	15.84	300621
2011-10-12	15.93	16.50	15.76	16.27	349041
2011-10-13	16.14	16.14	15.28	15.42	245549
2011-10-14	15.57	15.77	15.20	15.64	180887
2011-10-17	15.45	15.61	14.80	14.88	239293
2011-10-18	14.92	16.05	14.88	15.83	336745
2011-10-19	15.82	16.22	15.56	15.98	401849
2011-10-20	16.05	16.37	15.50	16.32	283974
2011-10-21	16.53	16.80	16.17	16.69	1531560
2011-10-24	16.69	17.23	16.44	16.85	386299
2011-10-25	16.51	16.80	15.85	15.96	389144
2011-10-26	16.18	16.50	15.89	16.23	545259
2011-10-27	16.82	17.28	16.27	17.06	608587
2011-10-28	16.96	17.20	16.88	17.04	330565
2011-10-31	16.75	16.94	16.39	16.40	240926
2011-11-01	15.80	16.19	15.41	15.51	267978
2011-11-02	15.80	16.40	15.61	16.37	216595
2011-11-03	16.58	16.90	16.01	16.84	264519
2011-11-04	16.66	16.66	16.19	16.39	141878
2011-11-07	16.31	16.70	16.11	16.63	133986
2011-11-08	16.70	16.86	16.24	16.77	229496
2011-11-09	16.33	16.56	15.60	15.62	289974
2011-11-10	15.93	16.21	15.73	15.97	153283
2011-11-11	16.20	16.57	16.15	16.50	288698
2011-11-14	16.41	16.47	15.77	15.84	233811
2011-11-15	15.74	16.33	15.74	16.27	251029
2011-11-16	16.11	16.60	15.88	15.93	191783
2011-11-17	15.97	16.17	15.73	15.87	279566
2011-11-18	15.90	16.08	15.79	16.05	313042
2011-11-21	15.72	15.87	15.40	15.46	215415
2011-11-22	15.43	15.74	15.25	15.35	143609
2011-11-23	15.19	15.30	14.64	14.78	249608
2011-11-25	14.72	15.10	14.50	14.51	88442
2011-11-28	14.97	15.21	14.81	15.13	256167
2011-11-29	15.09	15.24	14.81	14.88	180632
2011-11-30	15.19	15.91	15.19	15.88	512438
2011-12-01	15.78	15.98	15.53	15.65	163980
2011-12-02	15.91	16.17	15.77	15.91	141443
2011-12-05	16.21	16.21	15.88	16.10	197916
2011-12-06	16.08	16.33	15.93	16.08	218793
2011-12-07	15.96	16.45	15.69	16.40	265850
2011-12-08	16.21	16.21	15.80	15.81	276905
2011-12-09	15.93	16.65	15.88	16.53	230594
2011-12-12	16.24	16.24	15.94	16.17	178434
2011-12-13	16.30	16.53	15.69	15.80	169834
2011-12-14	15.60	16.16	15.60	15.62	230998
2011-12-15	15.87	16.16	15.77	16.14	238174
2011-12-16	16.31	16.79	16.06	16.24	659026
2011-12-19	16.37	16.55	15.70	15.74	224128
2011-12-20	16.04	16.69	15.95	16.59	267772
2011-12-21	16.68	16.79	16.19	16.71	177326
2011-12-22	16.81	17.33	16.73	16.94	195993
2011-12-23	17.00	17.01	16.74	16.88	97790
2011-12-27	16.77	17.17	16.76	17.06	138141
2011-12-28	17.08	17.25	16.54	16.58	179870
2011-12-29	16.67	17.05	16.66	16.98	159161
2011-12-30	16.92	17.06	16.61	16.64	165304
2012-01-03	17.10	17.35	17.02	17.24	230597
2012-01-04	17.06	17.23	16.85	17.11	151592
2012-01-05	16.98	17.72	16.79	17.42	258674
2012-01-06	17.46	17.57	17.05	17.28	175765
2012-01-09	17.39	17.55	17.15	17.47	167271
2012-01-10	17.73	17.93	17.51	17.84	247416
2012-01-11	17.78	17.84	17.65	17.79	223081
2012-01-12	17.89	17.94	17.52	17.90	163857
2012-01-13	17.51	17.90	17.51	17.74	116012
2012-01-17	17.85	18.00	17.48	17.55	229666
2012-01-18	17.51	17.87	17.30	17.86	112588
2012-01-19	18.00	18.00	17.52	17.83	136198
2012-01-20	17.73	18.15	17.64	17.93	242472
2012-01-23	17.89	18.04	17.64	17.71	132965
2012-01-24	17.62	17.93	17.41	17.80	202069
2012-01-25	17.73	18.09	17.73	17.90	268660
2012-01-26	17.94	18.25	17.32	17.55	296874
2012-01-27	17.52	17.86	17.50	17.56	230136
2012-01-30	17.45	17.67	17.32	17.40	288627
2012-01-31	17.56	17.63	17.24	17.38	273976
2012-02-01	17.53	17.96	17.41	17.89	444676
2012-02-02	17.90	18.20	17.75	17.92	224601
2012-02-03	18.25	18.39	18.10	18.28	391205
2012-02-06	17.96	18.19	17.58	17.74	574913
2012-02-07	17.69	17.87	17.59	17.68	203207
2012-02-08	17.72	17.93	17.50	17.70	177785
2012-02-09	17.79	17.87	17.44	17.47	170365
2012-02-10	17.23	17.30	17.06	17.08	119816
2012-02-13	17.30	17.35	17.15	17.30	156298
2012-02-14	17.28	17.30	17.06	17.18	132023
2012-02-15	17.23	17.29	17.02	17.11	218378
2012-02-16	17.12	17.47	16.99	17.44	348375
2012-02-17	17.41	17.51	17.32	17.39	241341
2012-02-21	17.45	17.51	17.14	17.19	200453
2012-02-22	17.13	17.20	16.76	16.77	190185
2012-02-23	16.84	17.11	16.71	17.00	149801
2012-02-24	16.99	17.00	16.70	16.81	145729
2012-02-27	16.74	16.97	16.51	16.88	241670
2012-02-28	16.92	17.05	16.71	16.83	272640
2012-02-29	16.62	16.71	16.32	16.37	228715
2012-03-01	16.42	16.73	16.29	16.33	219979
2012-03-02	16.35	16.35	15.87	16.11	403412
2012-03-05	16.02	16.61	16.00	16.46	435047
2012-03-06	16.31	16.37	16.11	16.25	370185
2012-03-07	16.34	16.57	16.30	16.52	244190
2012-03-08	16.61	16.87	16.48	16.84	282464
2012-03-09	16.85	17.27	16.73	17.08	238876
2012-03-12	17.04	17.09	16.87	16.91	120059
2012-03-13	17.04	17.09	16.94	17.06	428173
2012-03-14	17.09	17.20	16.87	16.99	208523
2012-03-15	17.06	17.21	16.86	17.21	263607
2012-03-16	17.21	17.55	17.07	17.42	521879
2012-03-19	17.39	17.60	17.15	17.37	351208
2012-03-20	17.22	17.39	17.06	17.27	205602
2012-03-21	17.35	17.35	17.08	17.20	92820
2012-03-22	17.07	17.07	16.68	16.85	136928
2012-03-23	16.74	16.98	16.68	16.95	188641
2012-03-26	17.17	17.40	17.06	17.37	156241
2012-03-27	17.41	17.41	17.16	17.17	131170
2012-03-28	17.22	17.46	17.17	17.44	174135
2012-03-29	17.27	17.35	17.02	17.31	150047
2012-03-30	17.49	17.49	17.21	17.30	245712
2012-04-02	17.34	17.77	17.25	17.70	367914
2012-04-03	17.69	17.81	17.42	17.63	252649
2012-04-04	17.48	17.51	17.05	17.34	185215
2012-04-05	17.22	17.35	17.10	17.20	103664
2012-04-09	16.92	17.04	16.83	16.86	170088
2012-04-10	16.89	16.94	16.43	16.56	210790
2012-04-11	16.80	16.92	16.60	16.83	201643
2012-04-12	16.89	17.08	16.82	17.05	155324
2012-04-13	17.01	17.01	16.50	16.51	165249
2012-04-16	16.59	16.86	16.46	16.83	169678
2012-04-17	17.04	17.37	16.86	17.22	226038
2012-04-18	17.14	17.14	16.72	16.90	244434
2012-04-19	16.96	17.16	16.61	16.80	212538
2012-04-20	17.08	17.23	16.93	17.10	205154
2012-04-23	16.79	16.87	16.62	16.78	235685
2012-04-24	16.86	17.26	16.86	17.06	209298
2012-04-25	17.34	17.43	16.67	17.10	299729
2012-04-26	17.11	17.11	16.51	16.84	314567
2012-04-27	16.82	16.99	16.52	16.94	355139
2012-04-30	16.97	16.97	16.67	16.81	278264
2012-05-01	16.88	17.30	16.84	16.96	369516
2012-05-02	16.92	17.16	16.84	17.01	217369
2012-05-03	17.00	17.20	16.92	16.92	284282
2012-05-04	16.87	17.01	16.66	16.80	362546
2012-05-07	16.78	17.16	16.66	16.92	288907
2012-05-08	16.83	16.95	16.70	16.77	293463
2012-05-09	16.65	16.67	16.38	16.49	317624
2012-05-10	16.61	16.81	16.55	16.80	180228
2012-05-11	16.62	16.90	16.26	16.58	128886
2012-05-14	16.40	16.58	16.32	16.39	160316
2012-05-15	16.36	16.54	16.27	16.37	102183
2012-05-16	16.50	16.54	16.24	16.24	109010
2012-05-17	16.25	16.35	16.00	16.00	152481
2012-05-18	15.98	16.18	15.86	15.87	227572
2012-05-21	15.98	16.20	15.82	15.89	295078
2012-05-22	15.95	16.18	15.89	15.99	280956
2012-05-23	15.85	16.15	15.77	16.08	180420
2012-05-24	16.17	16.31	15.93	16.31	142856
2012-05-25	16.34	16.35	16.13	16.21	139409
2012-05-29	15.93	16.22	15.86	16.15	281538
2012-05-30	15.78	15.78	15.38	15.39	301280
2012-05-31	15.46	15.49	15.22	15.36	466734
2012-06-01	15.10	15.17	14.78	14.92	337105
2012-06-04	14.97	15.00	14.71	14.88	293555
2012-06-05	14.84	15.10	14.84	15.02	327195
2012-06-06	15.07	15.39	15.01	15.39	256444
2012-06-07	15.68	15.71	15.46	15.62	352532
2012-06-08	15.59	16.02	15.52	15.88	179936
2012-06-11	16.13	16.13	15.36	15.38	209268
2012-06-12	15.52	15.63	15.31	15.54	191513
2012-06-13	15.47	15.82	15.33	15.37	134102
2012-06-14	15.45	15.63	15.37	15.51	131552
2012-06-15	15.54	15.87	15.45	15.76	343857
2012-06-18	15.68	15.82	15.61	15.63	123144
2012-06-19	15.75	16.01	15.63	15.88	140076
2012-06-20	15.93	15.95	15.65	15.79	137350
2012-06-21	15.84	15.89	15.27	15.35	206534
2012-06-22	15.50	15.54	15.32	15.46	368814
2012-06-25	15.29	15.32	15.09	15.13	155513
2012-06-26	15.20	15.38	15.05	15.22	114124
2012-06-27	15.28	15.54	15.17	15.53	174473
2012-06-28	15.39	15.70	15.23	15.70	154488
2012-06-29	16.09	16.30	15.90	15.98	265436
2012-07-02	16.14	16.26	15.93	16.26	217504
2012-07-03	16.32	16.52	16.22	16.51	183600
2012-07-05	16.40	16.58	16.35	16.48	142303
2012-07-06	16.26	16.49	16.26	16.44	127395
2012-07-09	16.42	16.44	16.24	16.35	182584
2012-07-10	16.45	16.54	16.22	16.30	116230
2012-07-11	16.38	16.50	16.23	16.45	132933
2012-07-12	16.39	16.55	16.31	16.52	154564
2012-07-13	16.59	16.84	16.56	16.83	150804
2012-07-16	16.76	16.81	16.61	16.71	240964
2012-07-17	16.84	17.00	16.56	16.90	121161
2012-07-18	16.90	17.07	16.65	16.77	249323
2012-07-19	16.84	16.87	16.43	16.43	106447
2012-07-20	16.32	16.39	16.26	16.31	154073
2012-07-23	16.09	16.32	16.02	16.17	118429
2012-07-24	16.28	16.33	16.02	16.21	168035
2012-07-25	16.43	16.43	15.89	15.91	173154
2012-07-26	16.10	16.10	15.80	15.87	782055
2012-07-27	15.92	16.25	15.72	16.08	265172
2012-07-30	16.14	16.27	15.87	15.88	138287
2012-07-31	15.88	16.13	15.88	15.96	207966
2012-08-01	16.10	16.15	15.73	15.73	256131
2012-08-02	15.69	15.76	15.50	15.58	149915
2012-08-03	15.76	16.14	15.60	16.01	160666
2012-08-06	16.08	16.19	15.86	15.98	142297
2012-08-07	16.10	16.20	16.00	16.06	130920
2012-08-08	16.03	16.16	15.95	16.06	152114
2012-08-09	16.06	16.19	16.01	16.03	130377
2012-08-10	16.04	16.06	15.84	15.99	81756
2012-08-13	16.01	16.29	15.81	16.25	205296
2012-08-14	16.33	16.40	15.99	16.03	299732
2012-08-15	15.97	16.21	15.96	16.15	107708
2012-08-16	16.20	16.30	16.02	16.26	116756
2012-08-17	16.25	16.51	16.24	16.51	104539
2012-08-20	16.45	16.66	16.42	16.63	171733
2012-08-21	16.75	17.04	16.61	16.80	247667
2012-08-22	16.84	16.92	16.70	16.78	195969
2012-08-23	16.81	16.89	16.47	16.48	160439
2012-08-24	16.48	16.69	16.44	16.51	107072
2012-08-27	16.62	16.71	16.45	16.53	137404
2012-08-28	16.56	16.72	16.50	16.54	162502
2012-08-29	16.25	16.56	16.25	16.49	157680
2012-08-30	16.46	16.46	16.27	16.35	62117
2012-08-31	16.45	16.45	16.19	16.28	143251
2012-09-04	16.37	16.63	16.21	16.60	178600
2012-09-05	16.74	16.74	16.44	16.64	307591
2012-09-06	16.79	17.04	16.72	16.88	357538
2012-09-07	17.02	17.22	16.91	17.17	266712
2012-09-10	17.23	17.24	17.05	17.07	166766
2012-09-11	17.12	17.25	17.03	17.11	97605
2012-09-12	17.21	17.21	17.05	17.14	132538
2012-09-13	17.15	17.64	16.95	17.46	199471
2012-09-14	17.52	18.00	17.28	17.86	245189
2012-09-17	17.83	17.83	17.35	17.46	159769
2012-09-18	17.47	17.55	17.38	17.46	186207
2012-09-19	17.54	17.65	17.37	17.41	145208
2012-09-20	17.33	17.46	17.15	17.39	149511
2012-09-21	17.71	17.71	17.25	17.26	643616
2012-09-24	17.25	17.56	17.15	17.47	176726
2012-09-25	17.59	17.60	17.14	17.19	234192
2012-09-26	17.24	17.37	16.96	17.04	178168
2012-09-27	17.18	17.22	16.93	17.12	122221
2012-09-28	17.01	17.09	16.87	16.91	187829
2012-10-01	16.94	17.21	16.86	16.91	232254
2012-10-02	17.03	17.08	16.71	16.84	221852
2012-10-03	16.92	17.06	16.65	16.71	175738
2012-10-04	16.83	16.90	16.55	16.87	209273
2012-10-05	16.99	17.15	16.79	16.94	155861
2012-10-08	16.90	17.02	16.80	16.95	89596
2012-10-09	17.00	17.00	16.60	16.71	107031
2012-10-10	16.78	16.90	16.68	16.88	99265
2012-10-11	17.00	17.04	16.86	16.87	116491
2012-10-12	16.83	16.83	16.36	16.38	151611
2012-10-15	16.43	16.54	16.25	16.40	153459
2012-10-16	16.50	16.54	16.13	16.19	260311
2012-10-17	16.27	16.54	16.20	16.47	174418
2012-10-18	16.46	16.61	16.29	16.29	126445
2012-10-19	16.21	16.23	16.10	16.16	181984
2012-10-22	16.17	16.27	16.00	16.25	127158
2012-10-23	16.14	16.33	15.94	16.30	138603
2012-10-24	16.38	16.44	16.14	16.21	105965
2012-10-25	16.36	16.44	16.13	16.44	89134
2012-10-26	16.50	16.50	15.51	15.60	700177
2012-10-31	15.66	15.72	15.30	15.70	331335
2012-11-01	15.76	15.90	15.45	15.61	241078
2012-11-02	15.68	15.75	15.35	15.36	160853
2012-11-05	15.40	15.57	15.25	15.50	187102
2012-11-06	15.60	15.90	15.49	15.79	153579
2012-11-07	15.64	15.64	15.03	15.04	169151
2012-11-08	15.03	15.31	14.75	14.76	212400
2012-11-09	14.73	15.01	14.73	14.82	109526
2012-11-12	14.91	15.00	14.81	14.88	97431
2012-11-13	14.72	14.97	14.60	14.60	134638
2012-11-14	14.58	14.72	14.25	14.27	168433
2012-11-15	14.23	14.38	14.10	14.17	181524
2012-11-16	14.14	14.36	14.04	14.30	233929
2012-11-19	14.44	14.73	14.36	14.72	181646
2012-11-20	14.66	14.84	14.61	14.72	125179
2012-11-21	14.81	14.85	14.52	14.58	102867
2012-11-23	14.65	15.00	14.56	14.98	84817
2012-11-26	14.99	15.05	14.90	15.01	143760
2012-11-27	15.05	15.09	14.72	14.72	311497
2012-11-28	14.37	14.53	14.21	14.43	188218
2012-11-29	14.58	14.88	14.44	14.56	239024
2012-11-30	14.62	14.80	14.42	14.53	356702
2012-12-03	14.58	14.64	14.16	14.40	238276
2012-12-04	14.42	14.62	14.23	14.49	382666
2012-12-05	14.60	14.65	14.22	14.24	252565
2012-12-06	14.27	14.33	14.16	14.24	207965
2012-12-07	14.35	14.35	14.12	14.22	134576
2012-12-10	14.27	14.39	14.20	14.28	193927
2012-12-11	14.41	14.49	14.25	14.37	233156
2012-12-12	14.44	14.50	14.21	14.23	164083
2012-12-13	14.28	14.31	13.97	14.08	129068
2012-12-14	14.07	14.14	13.87	13.90	147855
2012-12-17	13.98	14.33	13.98	14.32	286127
2012-12-18	14.27	14.39	14.25	14.36	226928
2012-12-19	14.41	14.45	14.25	14.28	171145
2012-12-20	14.32	14.39	14.15	14.31	259457
2012-12-21	14.18	14.32	14.08	14.28	1038212
2012-12-24	14.26	14.35	14.04	14.28	95873
2012-12-26	14.29	14.56	14.14	14.41	414025
2012-12-27	14.49	14.58	14.24	14.53	491022
2012-12-28	14.46	14.65	14.40	14.49	151355
2012-12-31	14.54	14.64	14.40	14.62	223563
2013-01-02	14.99	15.10	14.80	15.08	473737
2013-01-03	15.09	15.11	14.95	15.05	245417
2013-01-04	15.14	15.40	15.04	15.26	248463
2013-01-07	15.19	15.25	15.10	15.16	190165
2013-01-08	15.17	15.23	15.01	15.18	189348
2013-01-09	14.40	14.91	14.34	14.76	384042
2013-01-10	14.82	14.93	14.64	14.82	132317
2013-01-11	14.85	14.85	14.44	14.56	188579
2013-01-14	14.50	14.61	14.39	14.50	247253
2013-01-15	14.44	14.49	14.34	14.46	198717
2013-01-16	14.39	14.62	14.39	14.54	201613
2013-01-17	14.60	14.76	14.55	14.68	318601
2013-01-18	14.65	14.92	14.65	14.74	443832
2013-01-22	14.78	14.96	14.74	14.95	213501
2013-01-23	14.97	14.98	14.81	14.93	194904
2013-01-24	14.91	15.11	14.91	15.05	211054
2013-01-25	15.15	15.15	14.83	14.93	158732
2013-01-28	14.93	15.05	14.80	15.03	178365
2013-01-29	15.07	15.25	15.03	15.25	249069
2013-01-30	15.30	15.49	15.11	15.23	171871
2013-01-31	15.21	15.47	15.12	15.29	325360
2013-02-01	15.41	15.69	15.39	15.68	275787
2013-02-04	15.61	15.61	15.28	15.31	162120
2013-02-05	15.38	15.60	15.37	15.53	152035
2013-02-06	15.41	15.63	15.40	15.61	114283
2013-02-07	15.56	15.63	15.45	15.56	169208
2013-02-08	15.60	15.68	15.54	15.56	156858
2013-02-11	15.54	15.64	15.47	15.51	242981
2013-02-12	15.52	15.63	15.48	15.57	181393
2013-02-13	15.58	15.68	15.55	15.66	166014
2013-02-14	15.62	15.68	15.56	15.57	107601
2013-02-15	15.67	15.70	15.55	15.56	233481
2013-02-19	15.57	15.68	15.57	15.64	215145
2013-02-20	15.58	15.76	15.44	15.46	202113
2013-02-21	15.43	15.68	15.40	15.50	189783
2013-02-22	15.62	15.71	15.40	15.71	180753
2013-02-25	15.82	15.82	15.28	15.30	179726
2013-02-26	15.38	15.49	15.23	15.40	128920
2013-02-27	15.06	15.36	15.06	15.26	201505
2013-02-28	15.25	15.38	15.20	15.33	181905
2013-03-01	15.16	15.51	15.09	15.43	167797
2013-03-04	15.36	15.51	15.14	15.31	265058
2013-03-05	15.43	15.57	15.41	15.48	345745
2013-03-06	15.57	15.65	15.48	15.63	137739
2013-03-07	15.59	15.72	15.56	15.66	147091
2013-03-08	15.79	15.86	15.58	15.65	175054
2013-03-11	15.62	15.73	15.54	15.71	148723
2013-03-12	15.67	15.74	15.45	15.50	165189
2013-03-13	15.51	15.80	15.41	15.72	190604
2013-03-14	15.75	15.93	15.73	15.92	124469
2013-03-15	15.96	16.11	15.69	16.07	457446
2013-03-18	15.86	16.06	15.86	15.97	91793
2013-03-19	15.96	16.10	15.87	16.05	121389
2013-03-20	16.13	16.14	15.98	16.05	148148
2013-03-21	15.93	16.09	15.84	15.84	176017
2013-03-22	15.86	15.99	15.83	15.93	85194
2013-03-25	16.01	16.02	15.77	15.88	149807
2013-03-26	16.00	16.00	15.76	15.88	162663
2013-03-27	15.87	16.01	15.69	15.98	155685
2013-03-28	16.02	16.08	15.91	16.05	163103
2013-04-01	16.01	16.09	15.69	15.77	296191
2013-04-02	15.85	15.93	15.55	15.58	122319
2013-04-03	15.62	15.62	15.38	15.41	162603
2013-04-04	15.40	15.60	15.37	15.59	111794
2013-04-05	15.35	15.63	15.25	15.62	150460
2013-04-08	15.64	15.79	15.44	15.79	116312
2013-04-09	15.78	15.80	15.64	15.66	238475
2013-04-10	15.66	16.01	15.65	15.98	174411
2013-04-11	15.94	16.00	15.82	15.87	92533
2013-04-12	15.75	15.82	15.66	15.71	102077
2013-04-15	15.64	15.66	15.24	15.26	271374
2013-04-16	15.45	15.48	15.23	15.39	194475
2013-04-17	15.23	15.40	15.03	15.16	199779
2013-04-18	15.24	15.28	15.07	15.19	165845
2013-04-19	15.18	15.59	15.18	15.49	173029
2013-04-22	15.53	15.53	15.14	15.40	132674
2013-04-23	15.48	15.74	15.48	15.72	77484
2013-04-24	15.72	16.06	15.57	16.03	191584
2013-04-25	16.02	16.03	15.56	15.64	221333
2013-04-26	15.53	15.63	15.28	15.51	244941
2013-04-29	15.51	15.54	15.39	15.48	132597
2013-04-30	15.39	15.48	15.33	15.37	160446
2013-05-01	15.33	15.36	14.79	14.83	309875
2013-05-02	14.86	15.24	14.85	15.05	189674
2013-05-03	15.25	15.40	15.19	15.26	227189
2013-05-06	15.49	16.04	15.19	15.45	239654
2013-05-07	15.43	15.52	15.39	15.52	298397
2013-05-08	15.44	15.65	15.40	15.60	174617
2013-05-09	15.54	15.58	15.33	15.33	169518
2013-05-10	15.35	15.39	15.26	15.27	137167
2013-05-13	15.26	15.28	15.14	15.19	221040
2013-05-14	15.17	15.54	15.16	15.50	317834
2013-05-15	15.48	15.69	15.42	15.65	330628
2013-05-16	15.56	15.68	15.50	15.62	284824
2013-05-17	15.60	15.76	15.56	15.76	294549
2013-05-20	15.68	15.87	15.60	15.85	187501
2013-05-21	15.89	15.90	15.74	15.88	170196
2013-05-22	15.88	16.16	15.58	15.66	220513
2013-05-23	15.55	15.72	15.39	15.67	156176
2013-05-24	15.62	15.84	15.55	15.83	121976
2013-05-28	16.03	16.21	15.68	16.05	181414
2013-05-29	15.70	15.85	15.30	15.61	158643
2013-05-30	15.60	15.75	15.48	15.67	130645
2013-05-31	15.55	15.65	15.40	15.41	163113
2013-06-03	15.42	15.64	15.26	15.50	343238
2013-06-04	15.48	15.56	15.12	15.31	371960
2013-06-05	15.25	15.40	14.99	15.04	205968
2013-06-06	15.07	15.17	14.90	15.01	237871
2013-06-07	15.07	15.30	14.98	15.06	271333
2013-06-10	15.08	15.23	14.94	15.21	312530
2013-06-11	15.06	15.22	15.00	15.07	169696
2013-06-12	15.13	15.15	14.81	14.86	122864
2013-06-13	14.91	15.06	14.78	15.06	142745
2013-06-14	15.07	15.07	14.66	14.69	139177
2013-06-17	14.75	14.78	14.57	14.63	235063
2013-06-18	14.65	14.73	14.55	14.70	499159
2013-06-19	14.65	14.69	14.51	14.62	294931
2013-06-20	14.37	14.59	14.31	14.52	482586
2013-06-21	14.57	14.77	14.38	14.70	696875
2013-06-24	14.59	14.82	14.51	14.66	353978
2013-06-25	14.83	15.02	14.66	14.93	318238
2013-06-26	15.08	15.13	14.83	14.84	129501
2013-06-27	14.89	15.03	14.88	14.99	201531
2013-06-28	14.91	15.06	14.85	14.90	539133
2013-07-01	15.05	15.32	14.98	15.19	250142
2013-07-02	15.20	15.37	15.12	15.22	236471
2013-07-03	15.13	15.37	15.08	15.29	197796
2013-07-05	15.52	15.80	15.28	15.79	373120
2013-07-08	15.88	15.89	15.70	15.75	264731
2013-07-09	15.81	15.82	15.54	15.75	326069
2013-07-10	15.76	15.81	15.62	15.74	222139
2013-07-11	15.85	15.86	15.51	15.53	206814
2013-07-12	15.55	15.72	15.49	15.69	364178
2013-07-15	15.69	15.95	15.60	15.93	146763
2013-07-16	16.00	16.00	15.62	15.78	156477
2013-07-17	15.85	15.96	15.70	15.77	151232
2013-07-18	15.77	15.99	15.64	15.92	164898
2013-07-19	15.83	16.05	15.75	16.02	173972
2013-07-22	15.97	16.30	15.97	16.18	216246
2013-07-23	16.25	16.31	16.06	16.26	147281
2013-07-24	16.28	16.42	16.22	16.31	180785
2013-07-25	16.24	16.36	16.07	16.25	260357
2013-07-26	16.18	16.25	16.06	16.19	162228
2013-07-29	16.25	16.33	15.95	16.09	205715
2013-07-30	16.22	16.26	15.96	16.08	163334
2013-07-31	16.10	16.39	16.09	16.11	265628
2013-08-01	16.29	16.50	16.28	16.36	196909
2013-08-02	16.31	16.45	16.21	16.31	106820
2013-08-05	16.35	16.53	16.25	16.45	185919
2013-08-06	16.46	16.48	16.26	16.44	336622
2013-08-07	16.36	16.49	16.32	16.42	224450
2013-08-08	16.53	16.59	16.45	16.47	140330
2013-08-09	16.41	16.48	16.25	16.28	99062
2013-08-12	16.24	16.36	16.20	16.35	130907
2013-08-13	16.35	16.41	16.12	16.40	142712
2013-08-14	16.39	16.51	16.30	16.36	127626
2013-08-15	16.28	16.35	16.03	16.12	157110
2013-08-16	16.05	16.33	16.04	16.14	112887
2013-08-19	16.18	16.18	15.93	16.02	163914
2013-08-20	16.07	16.29	16.02	16.20	385180
2013-08-21	16.18	16.25	15.93	15.96	274888
2013-08-22	16.06	16.19	15.98	16.10	128063
2013-08-23	16.10	16.15	15.90	16.09	125970
2013-08-26	16.08	16.09	15.91	15.93	70966
2013-08-27	15.80	15.83	15.34	15.34	162090
2013-08-28	15.12	15.28	15.05	15.14	110785
2013-08-29	15.08	15.27	14.92	15.19	89913
2013-08-30	15.17	15.17	14.91	15.00	314718
2013-09-03	15.20	15.35	14.69	14.89	119033
2013-09-04	14.93	15.02	14.80	15.01	216660
2013-09-05	15.05	15.19	14.99	15.02	123753
2013-09-06	15.11	15.25	14.75	15.05	290250
2013-09-09	15.12	15.18	14.90	15.17	116177
2013-09-10	15.25	15.29	15.08	15.26	220697
2013-09-11	15.20	15.26	15.11	15.11	97082
2013-09-12	15.11	15.29	15.01	15.04	97714
2013-09-13	15.09	15.10	14.91	14.99	147692
2013-09-16	15.09	15.26	14.90	15.08	181900
2013-09-17	15.06	15.28	15.03	15.28	195847
2013-09-18	15.31	15.49	15.18	15.24	165618
2013-09-19	15.25	15.28	14.89	15.05	159189
2013-09-20	15.07	15.38	15.04	15.37	806513
2013-09-23	15.35	15.42	15.15	15.37	156073
2013-09-24	15.37	15.55	15.24	15.39	122355
2013-09-25	15.45	15.61	15.26	15.44	99715
2013-09-26	15.52	15.56	15.20	15.32	224566
2013-09-27	15.20	15.34	15.16	15.17	152785
2013-09-30	15.07	15.19	15.00	15.17	620209
2013-10-01	15.21	15.39	15.15	15.29	356054
2013-10-02	15.24	15.32	15.09	15.12	503778
2013-10-03	15.14	15.14	14.89	14.92	251191
2013-10-04	14.92	14.96	14.80	14.90	229436
2013-10-07	14.82	14.85	14.71	14.76	262123
2013-10-08	14.75	14.78	14.65	14.65	310549
2013-10-09	14.67	14.69	14.53	14.56	385088
2013-10-10	14.73	14.84	14.73	14.80	310630
2013-10-11	14.75	15.28	14.75	15.28	327505
2013-10-14	15.22	15.41	14.96	15.38	204426
2013-10-15	15.30	15.44	15.25	15.27	205406
2013-10-16	15.33	15.65	15.27	15.44	168462
2013-10-17	15.35	15.53	15.29	15.53	219514
2013-10-18	15.66	15.84	15.45	15.72	322613
2013-10-21	15.76	15.87	15.70	15.72	146091
2013-10-22	15.76	15.90	15.64	15.81	137216
2013-10-23	15.78	15.88	15.66	15.76	101403
2013-10-24	15.77	15.86	15.66	15.80	128959
2013-10-25	16.11	16.11	15.53	15.63	143605
2013-10-28	15.67	15.76	15.62	15.76	209530
2013-10-29	15.77	15.88	15.58	15.75	109781
2013-10-30	15.72	15.81	15.63	15.67	167244
2013-10-31	15.63	15.80	15.51	15.52	204161
2013-11-01	15.49	15.59	15.26	15.41	278336
2013-11-04	15.42	15.50	15.31	15.49	159756
2013-11-05	15.43	15.56	15.34	15.39	65699
2013-11-06	15.45	15.63	15.38	15.49	94463
2013-11-07	15.51	15.60	15.23	15.28	175523
2013-11-08	15.28	15.99	15.28	15.88	212373
2013-11-11	15.89	15.90	15.68	15.68	119877
2013-11-12	15.66	15.70	15.44	15.56	106349
2013-11-13	15.52	15.78	15.36	15.77	189968
2013-11-14	15.79	15.87	15.67	15.80	127331
2013-11-15	15.78	15.80	15.56	15.75	283440
2013-11-18	15.76	15.96	15.67	15.80	228784
2013-11-19	15.82	15.98	15.76	15.83	98732
2013-11-20	15.87	15.91	15.65	15.75	131109
2013-11-21	15.79	16.00	15.76	15.96	227021
2013-11-22	15.98	16.15	15.86	16.14	193907
2013-11-25	16.14	16.42	16.10	16.30	270864
2013-11-26	16.13	16.36	16.05	16.35	188470
2013-11-27	16.39	16.56	16.34	16.53	146063
2013-11-29	16.62	16.71	16.38	16.53	90783
2013-12-02	16.48	16.55	16.12	16.13	144107
2013-12-03	16.12	16.28	16.05	16.23	692591
2013-12-04	16.19	16.49	16.07	16.34	473580
2013-12-05	16.31	16.53	16.28	16.46	294754
2013-12-06	16.60	16.74	16.44	16.63	167664
2013-12-09	16.62	16.65	16.42	16.59	323593
2013-12-10	16.54	16.57	16.41	16.49	535832
2013-12-11	16.49	16.58	16.29	16.42	425834
2013-12-12	16.40	16.60	16.40	16.51	194073
2013-12-13	16.52	16.68	16.40	16.53	296509
2013-12-16	16.62	16.73	16.50	16.73	219561
2013-12-17	16.69	16.75	16.50	16.56	351604
2013-12-18	16.53	17.16	16.24	17.14	446394
2013-12-19	17.14	17.16	16.89	16.95	233627
2013-12-20	17.03	17.33	16.95	17.22	807462
2013-12-23	17.36	17.53	17.24	17.53	324772
2013-12-24	17.49	17.70	17.49	17.56	111733
2013-12-26	17.59	17.73	17.45	17.59	326289
2013-12-27	17.66	17.69	17.47	17.55	143628
2013-12-30	17.55	17.55	17.38	17.38	156357
2013-12-31	17.36	17.57	17.34	17.43	258532
2014-01-02	17.42	17.65	17.11	17.21	282260
2014-01-03	17.22	17.42	17.18	17.27	224658
2014-01-06	17.31	17.40	17.06	17.10	238856
2014-01-07	17.20	17.47	17.17	17.29	206741
2014-01-08	17.26	17.37	17.20	17.26	328436
2014-01-09	17.36	17.48	17.22	17.41	297509
2014-01-10	17.43	17.45	17.14	17.31	198704
2014-01-13	17.21	17.42	17.14	17.30	255217
2014-01-14	17.35	17.47	17.19	17.37	194681
2014-01-15	17.47	17.67	17.23	17.50	279094
2014-01-16	17.39	17.49	17.25	17.39	131603
2014-01-17	17.42	17.74	17.33	17.41	174677
2014-01-21	17.55	17.77	17.52	17.64	227363
2014-01-22	17.63	17.74	17.52	17.62	140714
2014-01-23	17.52	17.52	17.31	17.48	189174
2014-01-24	17.37	17.58	17.13	17.33	200275
2014-01-27	17.33	17.35	17.04	17.05	192568
2014-01-28	17.04	17.16	16.86	17.04	200408
2014-01-29	16.90	17.05	16.51	16.67	190646
2014-01-30	16.76	17.01	16.56	16.86	233576
2014-01-31	16.64	17.14	16.50	16.58	602965
2014-02-03	16.63	16.73	15.98	15.98	274827
2014-02-04	16.02	16.37	15.70	16.21	282166
2014-02-05	16.13	16.28	15.98	16.06	211885
2014-02-06	16.10	17.05	15.94	16.15	225972
2014-02-07	16.20	16.25	16.04	16.16	196488
2014-02-10	16.15	16.71	16.00	16.23	355998
2014-02-11	16.23	16.59	16.22	16.46	166394
2014-02-12	16.46	16.68	16.32	16.42	137602
2014-02-13	16.33	16.46	16.19	16.46	136813
2014-02-14	16.47	16.54	16.33	16.53	83852
2014-02-18	16.56	16.81	16.40	16.60	126558
2014-02-19	16.52	16.92	15.95	16.01	366359
2014-02-20	16.04	16.35	16.04	16.14	272391
2014-02-21	16.24	16.38	16.07	16.26	295525
2014-02-24	16.28	16.89	16.28	16.78	395019
2014-02-25	16.79	17.11	16.68	16.98	430898
2014-02-26	16.91	17.01	16.74	16.91	240364
2014-02-27	16.86	16.96	16.68	16.95	178989
2014-02-28	17.00	17.28	16.74	17.04	370174
2014-03-03	16.93	16.93	16.50	16.80	221198
2014-03-04	17.00	17.41	16.58	17.29	372776
2014-03-05	17.24	17.33	16.92	17.27	139824
2014-03-06	17.30	17.50	17.27	17.46	174149
2014-03-07	17.57	17.75	17.45	17.53	192743
2014-03-10	17.44	17.65	17.35	17.64	129017
2014-03-11	17.61	17.61	17.34	17.48	133905
2014-03-12	17.44	17.64	17.24	17.55	131283
2014-03-13	17.57	17.68	17.35	17.49	233317
2014-03-14	17.39	17.74	17.38	17.56	164696
2014-03-17	17.69	17.77	17.63	17.73	248659
2014-03-18	17.73	17.81	17.55	17.80	176455
2014-03-19	17.82	18.00	17.68	17.83	165858
2014-03-20	17.74	18.21	17.74	18.17	245483
2014-03-21	18.21	18.33	18.05	18.11	1173163
2014-03-24	18.09	18.37	18.05	18.18	202350
2014-03-25	18.26	18.29	18.03	18.20	199765
2014-03-26	18.31	18.34	17.93	17.94	183445
2014-03-27	17.91	18.04	17.54	17.56	184796
2014-03-28	17.50	17.86	17.43	17.57	151049
2014-03-31	17.66	17.98	17.54	17.98	203144
2014-04-01	18.00	18.50	17.92	18.43	246830
2014-04-02	18.45	18.45	18.28	18.41	141171
2014-04-03	18.41	18.45	18.13	18.33	209665
2014-04-04	18.37	18.41	17.82	17.87	224696
2014-04-07	17.87	17.96	17.49	17.74	269863
2014-04-08	17.71	17.94	17.62	17.69	195299
2014-04-09	17.69	17.80	17.47	17.61	138010
2014-04-10	17.62	17.71	16.94	17.11	299943
2014-04-11	16.93	17.22	16.75	16.95	142203
2014-04-14	17.16	17.19	16.86	17.00	159459
2014-04-15	17.05	17.19	16.74	17.07	160705
2014-04-16	17.23	17.23	17.00	17.10	139388
2014-04-17	17.14	17.41	17.00	17.39	216392
2014-04-21	17.34	17.54	15.52	17.13	355810
2014-04-22	17.12	17.39	17.00	17.23	125011
2014-04-23	17.20	17.32	17.10	17.20	137950
2014-04-24	17.27	17.27	16.90	16.98	94662
2014-04-25	16.87	16.93	16.59	16.70	210954
2014-04-28	16.74	16.82	16.21	16.46	325595
2014-04-29	16.55	16.66	16.28	16.28	191281
2014-04-30	16.20	16.27	15.70	16.19	251926
2014-05-01	16.14	16.33	15.88	16.09	245519
2014-05-02	16.09	16.48	15.93	15.99	175453
2014-05-05	15.82	15.92	15.72	15.86	209913
2014-05-06	15.77	15.90	15.58	15.64	224130
2014-05-07	15.62	15.87	15.42	15.83	223183
2014-05-08	15.81	16.05	15.62	15.65	147192
2014-05-09	15.56	15.99	15.50	15.98	172105
2014-05-12	16.00	16.34	15.96	16.26	187711
2014-05-13	16.22	16.30	15.91	15.91	230528
2014-05-14	15.89	16.05	15.44	15.51	253025
2014-05-15	15.38	15.60	15.01	15.59	323757
2014-05-16	15.54	15.62	15.43	15.58	196718
2014-05-19	15.56	15.81	15.56	15.71	134878
2014-05-20	15.67	15.79	15.57	15.77	402231
2014-05-21	15.81	15.99	15.71	15.90	186236
2014-05-22	15.90	16.09	15.75	16.00	137234
2014-05-23	16.04	16.50	15.96	16.16	162913
2014-05-27	16.29	16.58	16.20	16.46	201978
2014-05-28	16.33	16.65	16.10	16.26	272595
2014-05-29	16.27	16.34	16.11	16.21	113975
2014-05-30	16.24	16.45	16.20	16.26	176666
2014-06-02	16.25	16.48	16.06	16.31	178164
2014-06-03	16.20	16.64	16.20	16.31	172174
2014-06-04	16.24	16.44	16.18	16.28	145478
2014-06-05	16.30	16.81	16.23	16.75	170269
2014-06-06	16.87	17.07	16.74	16.96	184767
2014-06-09	16.92	17.36	16.92	17.34	137423
2014-06-10	17.23	17.31	16.90	17.20	168352
2014-06-11	17.06	17.13	16.84	16.91	182249
2014-06-12	16.87	16.99	16.68	16.83	183486
2014-06-13	16.93	17.07	16.72	16.85	212763
2014-06-16	16.76	16.92	16.61	16.70	224302
2014-06-17	16.65	17.19	16.60	17.15	293309
2014-06-18	17.10	17.48	16.89	17.43	284298
2014-06-19	17.43	17.45	17.02	17.37	250659
2014-06-20	17.47	17.58	17.32	17.39	892919
2014-06-23	17.38	17.61	16.96	17.04	208777
2014-06-24	17.06	17.23	16.86	16.86	235900
2014-06-25	16.72	17.17	16.54	17.14	251572
2014-06-26	17.10	17.10	16.88	17.05	303134
2014-06-27	16.90	17.20	16.90	17.10	871807
2014-06-30	17.12	17.22	16.92	17.21	193947
2014-07-01	17.33	17.80	17.22	17.56	261813
2014-07-02	17.54	17.59	17.34	17.38	240962
2014-07-03	17.42	17.75	17.39	17.66	105337
2014-07-07	17.54	17.59	17.36	17.37	138440
2014-07-08	17.32	17.32	17.06	17.11	195309
2014-07-09	17.25	17.48	17.07	17.08	142314
2014-07-10	16.75	16.97	16.68	16.83	136129
2014-07-11	16.77	16.80	16.59	16.73	124295
2014-07-14	16.91	16.93	16.72	16.78	99418
2014-07-15	16.84	16.96	16.71	16.85	152729
2014-07-16	16.86	16.93	16.64	16.65	147331
2014-07-17	16.58	16.79	16.16	16.23	200272
2014-07-18	16.17	16.44	16.12	16.39	216349
2014-07-21	16.27	16.43	16.15	16.26	101545
2014-07-22	16.31	16.56	16.14	16.19	91125
2014-07-23	16.21	16.31	16.02	16.27	147207
2014-07-24	16.30	16.56	16.16	16.36	162282
2014-07-25	16.02	16.76	16.02	16.59	192559
2014-07-28	16.68	16.75	16.26	16.31	220041
2014-07-29	16.27	16.45	16.21	16.37	126909
2014-07-30	16.53	16.73	16.24	16.53	88592
2014-07-31	16.34	16.50	16.25	16.34	290689
2014-08-01	16.39	16.43	16.04	16.26	198178
2014-08-04	16.31	16.38	16.13	16.33	256346
2014-08-05	15.64	16.43	15.64	16.39	136735
2014-08-06	16.29	16.69	16.29	16.66	234095
2014-08-07	16.67	16.74	16.33	16.43	209027
2014-08-08	16.42	16.57	16.12	16.46	116469
2014-08-11	16.56	16.79	16.39	16.60	88123
2014-08-12	16.52	16.64	16.32	16.43	83347
2014-08-13	16.47	16.68	16.45	16.62	96618
2014-08-14	16.58	16.72	16.46	16.48	104889
2014-08-15	16.67	16.75	16.19	16.35	169501
2014-08-18	16.56	16.67	16.39	16.63	100308
2014-08-19	16.64	16.78	16.64	16.71	61989
2014-08-20	16.62	16.71	16.36	16.50	100217
2014-08-21	16.49	16.83	16.31	16.79	102918
2014-08-22	16.74	16.92	16.69	16.74	101589
2014-08-25	16.78	16.85	16.59	16.74	119695
2014-08-26	16.72	16.93	16.67	16.91	139985
2014-08-27	16.79	16.79	16.57	16.61	171434
2014-08-28	16.51	16.69	16.47	16.48	95367
2014-08-29	16.47	16.62	16.41	16.61	72858
2014-09-02	16.73	16.89	16.65	16.79	78320
2014-09-03	16.84	16.90	16.66	16.74	116815
2014-09-04	16.78	16.95	16.63	16.66	88749
2014-09-05	16.57	16.73	16.51	16.70	71069
2014-09-08	16.64	16.82	16.50	16.79	84633
2014-09-09	16.72	16.72	16.52	16.52	119635
2014-09-10	16.50	16.82	16.50	16.81	98156
2014-09-11	16.69	16.93	16.69	16.90	188359
2014-09-12	16.95	17.05	16.75	16.93	208493
2014-09-15	16.86	16.86	16.64	16.64	242079
2014-09-16	16.55	16.78	16.46	16.55	146769
2014-09-17	16.52	16.73	16.43	16.55	173906
2014-09-18	16.58	16.90	16.58	16.83	249340
2014-09-19	16.82	17.02	16.53	16.54	631311
2014-09-22	16.50	16.65	16.29	16.33	153344
2014-09-23	16.33	16.46	16.14	16.14	264772
2014-09-24	16.17	16.28	16.04	16.21	158064
2014-09-25	16.17	16.17	15.83	15.84	174974
2014-09-26	15.85	15.95	15.67	15.89	172402
2014-09-29	15.69	15.99	15.69	15.93	185177
2014-09-30	15.93	15.99	15.81	15.83	366385
2014-10-01	15.85	15.97	15.73	15.80	359688
2014-10-02	15.76	15.97	15.69	15.89	154549
2014-10-03	16.00	16.22	15.91	15.91	225329
2014-10-06	15.95	15.95	15.68	15.83	159347
2014-10-07	15.71	15.83	15.60	15.66	248844
2014-10-08	15.62	15.87	15.46	15.83	221937
2014-10-09	15.78	15.78	15.38	15.38	178223
2014-10-10	15.30	15.60	15.30	15.34	155027
2014-10-13	15.37	15.60	15.28	15.52	182986
2014-10-14	15.59	15.81	15.46	15.70	315726
2014-10-15	15.45	15.49	15.00	15.35	468178
2014-10-16	15.10	15.60	15.06	15.56	185615
2014-10-17	15.77	15.98	15.32	15.44	197118
2014-10-20	15.40	15.59	15.34	15.47	187103
2014-10-21	15.60	15.88	15.54	15.85	228889
2014-10-22	15.85	16.02	15.67	15.71	104274
2014-10-23	15.87	16.05	15.81	15.85	122117
2014-10-24	15.89	15.97	15.64	15.84	86011
2014-10-27	15.82	15.98	15.67	15.86	139929
2014-10-28	15.96	16.50	15.90	16.50	181597
2014-10-29	16.44	16.72	16.31	16.66	190482
2014-10-30	16.50	16.82	16.50	16.72	187240
2014-10-31	16.85	17.56	16.55	17.54	449448
2014-11-03	17.61	17.99	17.59	17.83	358104
2014-11-04	17.71	17.90	17.56	17.87	214999
2014-11-05	18.00	18.13	17.85	18.05	323728
2014-11-06	18.12	18.28	17.94	18.25	331456
2014-11-07	18.26	18.54	18.09	18.53	230587
2014-11-10	18.46	18.55	18.28	18.50	161616
2014-11-11	18.45	18.59	18.36	18.40	118859
2014-11-12	18.34	18.54	18.34	18.46	253934
2014-11-13	18.44	18.45	18.31	18.43	13138
2014-11-14	18.16	18.25	18.05	18.12	147314
2014-11-17	18.11	18.20	17.99	18.10	144349
2014-11-18	18.11	18.24	17.99	18.02	182423
2014-11-19	17.99	18.02	17.70	17.93	187776
2014-11-20	17.82	18.08	17.80	18.08	112584
2014-11-21	18.24	18.29	17.81	17.84	637842
2014-11-24	17.94	18.20	17.85	18.15	249197
2014-11-25	18.03	18.25	17.88	18.24	223852
2014-11-26	18.20	18.24	18.06	18.11	221110
2014-11-28	18.16	18.23	17.70	17.71	125862
2014-12-01	17.72	17.89	17.28	17.29	198524
2014-12-02	17.36	17.68	17.06	17.50	276398
2014-12-03	17.49	17.81	17.20	17.76	319752
2014-12-04	17.76	17.79	17.64	17.73	194353
2014-12-05	17.74	18.04	17.74	17.96	236961
2014-12-08	17.90	18.18	17.74	17.83	139481
2014-12-09	17.58	18.18	17.28	18.16	306694
2014-12-10	18.06	18.21	17.38	17.42	216042
2014-12-11	17.52	17.79	17.26	17.60	190895
2014-12-12	17.36	17.48	17.14	17.27	297213
2014-12-15	17.39	17.52	17.11	17.29	227956
2014-12-16	17.23	17.68	17.17	17.51	230884
2014-12-17	17.52	18.07	17.35	18.00	291687
2014-12-18	18.24	18.37	18.00	18.37	251768
2014-12-19	18.55	18.61	18.29	18.42	765579
2014-12-22	18.45	18.66	18.36	18.66	165778
2014-12-23	18.79	18.89	18.56	18.66	193403
2014-12-24	18.63	18.72	18.51	18.63	61378
2014-12-26	18.64	18.71	18.51	18.69	158062
2014-12-29	18.70	19.00	18.69	19.00	237917
2014-12-30	18.79	19.03	18.79	18.79	273441
2014-12-31	18.90	19.04	18.58	18.59	218673
2015-01-02	18.75	18.78	18.12	18.30	182891
2015-01-05	18.18	18.18	17.76	17.82	241324
2015-01-06	17.86	17.86	17.23	17.31	229138
2015-01-07	17.39	17.62	16.95	17.39	260291
2015-01-08	17.46	17.72	17.33	17.70	292391
2015-01-09	17.73	17.73	17.11	17.12	248898
2015-01-12	17.12	17.27	16.88	17.00	203163
2015-01-13	17.18	17.48	16.81	17.02	267952
2015-01-14	16.78	16.91	16.53	16.71	149286
2015-01-15	16.66	16.80	16.50	16.69	246702
2015-01-16	16.67	17.11	16.42	17.08	250916
2015-01-20	17.16	17.17	16.88	16.99	237265
2015-01-21	16.94	17.16	16.78	16.78	269744
2015-01-22	16.98	17.71	16.83	17.68	213397
2015-01-23	17.68	17.68	17.27	17.35	143515
2015-01-26	17.26	17.55	17.05	17.47	138635
2015-01-27	17.30	17.39	17.15	17.20	110403
2015-01-28	17.29	17.29	16.56	16.61	158187
2015-01-29	16.59	16.99	16.58	16.90	289324
2015-01-30	16.48	16.97	16.48	16.52	229059
2015-02-02	16.50	17.02	16.44	16.99	220564
2015-02-03	17.01	17.52	17.01	17.34	204207
2015-02-04	17.21	17.44	16.75	17.17	148967
2015-02-05	17.25	17.67	17.17	17.66	180670
2015-02-06	17.74	18.07	17.39	17.85	232503
2015-02-09	17.81	17.81	17.39	17.40	137725
2015-02-10	17.60	17.60	17.22	17.45	97617
2015-02-11	17.40	17.46	17.24	17.37	110503
2015-02-12	17.49	17.81	17.46	17.79	119735
2015-02-13	17.86	17.98	17.68	17.79	120047
2015-02-17	17.80	18.11	17.71	18.10	205510
2015-02-18	18.00	18.02	17.65	17.75	169174
2015-02-19	17.64	17.85	17.57	17.71	126874
2015-02-20	17.74	17.74	17.38	17.67	179195
2015-02-23	17.55	17.69	17.47	17.68	112047
2015-02-24	17.72	17.98	17.69	17.97	203881
2015-02-25	17.82	17.82	17.51	17.55	114627
2015-02-26	17.49	17.77	17.45	17.59	178993
2015-02-27	17.53	17.64	17.41	17.43	146442
2015-03-02	17.37	17.63	17.37	17.55	136962
2015-03-03	17.45	17.59	17.32	17.32	123046
2015-03-04	17.26	17.30	17.06	17.09	118602
2015-03-05	17.10	17.33	16.84	16.95	266739
2015-03-06	16.85	17.35	16.85	17.01	312530
2015-03-09	17.08	17.28	17.08	17.25	147945
2015-03-10	17.03	17.20	16.89	16.97	131555
2015-03-11	17.04	17.18	16.93	17.01	183392
2015-03-12	17.18	17.89	17.14	17.86	190801
2015-03-13	17.88	17.95	17.55	17.85	135855
2015-03-16	17.88	17.99	17.73	17.77	107315
2015-03-17	17.66	17.89	17.58	17.85	116455
2015-03-18	17.75	17.92	17.40	17.49	176743
2015-03-19	17.46	17.48	17.22	17.46	87674
2015-03-20	17.55	17.84	17.39	17.74	352228
2015-03-23	17.69	17.86	17.58	17.78	118823
2015-03-24	17.73	17.83	17.65	17.79	106710
2015-03-25	17.80	17.80	17.44	17.45	170965
2015-03-26	17.44	17.57	17.21	17.54	88238
2015-03-27	17.48	17.53	17.26	17.42	140705
2015-03-30	17.42	17.89	17.36	17.79	114130
2015-03-31	17.66	17.91	17.63	17.81	131030
2015-04-01	17.79	17.90	17.57	17.88	93231
2015-04-02	17.82	18.00	17.82	17.92	73297
2015-04-06	17.74	17.89	17.50	17.78	134509
2015-04-07	17.80	17.81	17.61	17.70	111883
2015-04-08	17.68	17.76	17.58	17.69	125735
2015-04-09	17.64	17.70	17.39	17.61	132272
2015-04-10	17.70	17.80	17.62	17.66	53112
2015-04-13	17.62	17.83	17.60	17.81	83061
2015-04-14	17.74	17.79	17.42	17.50	177382
2015-04-15	17.53	17.82	17.49	17.77	172643
2015-04-16	17.70	17.87	17.52	17.81	116631
2015-04-17	17.67	17.68	17.20	17.35	200028
2015-04-20	17.43	17.71	17.34	17.52	135266
2015-04-21	17.55	17.70	17.47	17.50	92358
2015-04-22	17.50	17.63	17.25	17.58	67734
2015-04-23	17.49	17.60	17.35	17.51	73592
2015-04-24	17.52	17.60	17.35	17.38	75005
2015-04-27	17.41	17.65	17.17	17.30	141337
2015-04-28	17.36	17.67	17.26	17.64	64751
2015-04-29	17.52	17.80	17.44	17.60	84960
2015-04-30	17.28	17.52	17.20	17.26	190311
2015-05-01	17.25	17.40	16.67	16.78	156121
2015-05-04	16.75	16.82	16.60	16.68	174706
2015-05-05	16.71	16.87	16.63	16.71	190495
2015-05-06	16.77	16.91	16.61	16.75	202014
2015-05-07	16.73	16.96	16.61	16.83	84342
2015-05-08	17.00	17.00	16.71	16.79	164480
2015-05-11	16.81	17.09	16.81	16.94	313920
2015-05-12	16.87	17.09	16.72	17.02	116231
2015-05-13	17.08	17.08	16.82	17.01	382387
2015-05-14	17.11	17.20	16.98	17.14	207985
2015-05-15	17.10	17.23	16.75	16.95	261522
2015-05-18	16.93	17.40	16.92	17.28	203376
2015-05-19	17.30	17.62	17.26	17.58	160134
2015-05-20	17.54	17.63	17.33	17.59	191223
2015-05-21	17.54	17.66	17.47	17.54	121576
2015-05-22	17.49	17.76	17.39	17.48	117406
2015-05-26	17.36	17.42	17.16	17.34	157099
2015-05-27	17.21	17.51	17.13	17.49	166605
2015-05-28	17.40	17.56	17.39	17.53	125147
2015-05-29	17.40	17.48	17.18	17.37	145840
2015-06-01	17.47	17.47	17.12	17.20	216571
2015-06-02	17.17	17.49	17.08	17.37	168274
2015-06-03	17.47	17.75	17.34	17.75	175500
2015-06-04	17.60	17.68	17.39	17.47	95525
2015-06-05	17.55	17.84	17.47	17.82	166109
2015-06-08	17.79	17.90	17.66	17.72	170985
2015-06-09	17.73	17.97	17.57	17.84	239830
2015-06-10	17.99	18.24	17.96	18.13	250970
2015-06-11	18.14	18.16	17.83	18.09	204200
2015-06-12	18.02	18.12	17.88	18.03	123127
2015-06-15	17.91	18.00	17.63	17.88	178110
2015-06-16	17.89	18.16	17.80	18.14	295728
2015-06-17	18.23	18.26	17.71	17.80	202859
2015-06-18	17.87	18.06	17.68	18.01	240416
2015-06-19	18.03	18.19	17.95	18.13	569456
2015-06-22	18.24	18.33	18.09	18.22	203720
2015-06-23	18.25	18.49	18.25	18.42	296975
2015-06-24	18.39	18.59	18.38	18.45	220093
2015-06-25	18.56	18.71	18.43	18.55	261043
2015-06-26	18.60	18.64	18.45	18.49	478864
2015-06-29	18.29	18.70	17.95	17.97	147639
2015-06-30	18.20	18.20	17.84	17.94	406410
2015-07-01	18.20	18.38	18.05	18.23	155631
2015-07-02	18.22	18.22	17.67	17.80	190113
2015-07-06	17.59	17.93	17.49	17.88	166355
2015-07-07	17.85	17.85	17.38	17.60	215653
2015-07-08	17.48	17.69	17.45	17.55	292331
2015-07-09	17.82	17.87	17.62	17.70	183250
2015-07-10	17.96	18.11	17.85	18.02	121815
2015-07-13	18.14	18.24	17.98	18.12	109294
2015-07-14	18.06	18.22	17.99	18.20	86173
2015-07-15	18.30	18.42	18.02	18.30	122196
2015-07-16	18.46	18.63	18.20	18.34	141960
2015-07-17	18.38	18.38	18.08	18.24	126551
2015-07-20	18.26	18.44	18.18	18.38	144289
2015-07-21	18.33	18.64	18.16	18.20	148367
2015-07-22	18.15	18.54	18.15	18.42	94908
2015-07-23	18.46	18.51	18.04	18.07	129999
2015-07-24	18.13	19.19	18.13	18.76	465396
2015-07-27	18.58	18.82	18.46	18.52	138340
2015-07-28	18.65	18.65	18.20	18.42	101222
2015-07-29	18.39	18.46	18.13	18.30	106911
2015-07-30	18.25	18.84	18.25	18.76	227077
2015-07-31	18.99	19.13	18.52	19.01	298528
2015-08-03	19.01	19.21	18.79	19.15	286870
2015-08-04	19.18	19.35	19.06	19.10	360740
2015-08-05	19.22	19.73	19.01	19.54	436017
2015-08-06	19.54	19.59	19.19	19.45	168471
2015-08-07	19.33	19.52	19.15	19.34	108671
2015-08-10	19.53	19.69	19.40	19.69	234076
2015-08-11	19.55	19.66	19.18	19.41	109806
2015-08-12	19.24	19.44	18.83	19.03	120335
2015-08-13	19.06	19.28	18.89	19.03	97050
2015-08-14	18.96	19.26	18.96	19.26	93513
2015-08-17	19.11	19.29	19.04	19.26	262884
2015-08-18	19.27	19.51	19.27	19.45	198985
2015-08-19	19.35	19.54	19.16	19.35	277445
2015-08-20	19.15	19.24	18.91	18.94	221722
2015-08-21	18.58	18.99	18.44	18.76	175633
2015-08-24	18.00	18.46	17.95	17.97	348585
2015-08-25	18.50	18.50	17.62	17.66	201199
2015-08-26	17.93	18.12	17.49	18.05	301481
2015-08-27	18.13	18.48	18.01	18.24	255157
2015-08-28	18.15	18.39	18.08	18.28	180216
2015-08-31	18.19	18.45	18.12	18.44	159461
2015-09-01	18.10	18.24	17.75	17.81	250776
2015-09-02	18.02	18.31	17.94	18.16	170916
2015-09-03	18.22	18.33	18.11	18.16	126833
2015-09-04	17.91	18.23	17.91	18.10	120728
2015-09-08	18.31	18.71	18.20	18.60	150962
2015-09-09	18.80	18.84	18.41	18.43	191460
2015-09-10	18.26	18.77	18.26	18.70	116407
2015-09-11	18.60	18.96	18.60	18.83	134383
2015-09-14	18.84	19.16	18.83	18.97	150235
2015-09-15	19.04	19.20	19.00	19.16	130046
2015-09-16	19.16	19.17	18.96	19.11	142278
2015-09-17	19.12	19.36	18.51	18.64	187203
2015-09-18	18.32	18.49	18.11	18.32	798772
2015-09-21	18.47	18.77	18.45	18.62	170067
2015-09-22	18.42	18.53	18.14	18.46	122216
2015-09-23	18.51	18.70	18.32	18.52	145069
2015-09-24	18.38	18.76	18.38	18.66	231398
2015-09-25	18.90	19.04	18.75	18.77	267702
2015-09-28	18.68	18.78	18.51	18.53	213645
2015-09-29	18.57	18.73	18.42	18.49	297012
2015-09-30	18.67	19.14	18.44	19.08	522041
2015-10-01	19.05	19.12	18.74	18.99	206050
2015-10-02	18.71	18.71	18.02	18.52	276083
2015-10-05	18.64	18.95	18.63	18.91	140499
2015-10-06	18.82	18.97	18.72	18.80	165852
2015-10-07	18.87	19.18	18.87	19.15	259887
2015-10-08	19.14	19.36	19.00	19.33	179310
2015-10-09	19.32	19.44	19.05	19.05	130554
2015-10-12	19.03	19.29	19.00	19.24	133229
2015-10-13	19.18	19.22	18.94	18.97	138516
2015-10-14	18.94	18.97	18.14	18.55	283870
2015-10-15	18.68	19.00	18.55	19.00	238360
2015-10-16	19.05	19.15	18.84	19.08	127041
2015-10-19	19.00	19.20	18.89	19.01	107987
2015-10-20	18.97	19.35	18.94	19.24	274293
2015-10-21	19.31	19.43	18.90	18.92	130782
2015-10-22	19.02	19.28	18.59	19.01	300821
2015-10-23	19.45	19.75	19.08	19.63	742298
2015-10-26	19.46	19.63	19.05	19.28	491209
2015-10-27	19.29	19.51	19.04	19.14	291988
2015-10-28	19.16	20.05	19.12	20.04	291382
2015-10-29	19.95	20.20	19.76	19.84	193209
2015-10-30	19.86	19.89	19.12	19.28	291386
2015-11-02	19.32	19.71	19.32	19.70	183480
2015-11-03	19.58	19.67	19.41	19.60	229228
2015-11-04	19.64	19.79	19.56	19.68	123844
2015-11-05	19.68	20.14	19.67	20.00	188927
2015-11-06	20.19	21.00	20.11	20.72	258132
2015-11-09	20.80	20.80	20.22	20.39	207838
2015-11-10	20.36	20.62	20.22	20.48	165414
2015-11-11	20.58	20.66	20.12	20.13	222493
2015-11-12	19.97	20.21	19.72	19.75	102359
2015-11-13	19.60	19.81	19.30	19.46	206507
2015-11-16	19.36	20.03	19.26	19.61	129958
2015-11-17	19.66	19.98	19.54	19.64	104135
2015-11-18	19.65	19.91	19.44	19.87	198045
2015-11-19	19.84	19.95	19.67	19.75	112553
2015-11-20	19.83	20.05	19.74	19.86	145856
2015-11-23	19.83	20.12	19.77	19.95	80364
2015-11-24	19.82	20.08	19.67	20.06	105817
2015-11-25	20.07	20.16	19.92	20.07	73297
2015-11-27	20.02	20.19	19.93	20.15	64042
2015-11-30	20.18	20.33	20.09	20.15	149591
2015-12-01	20.25	20.47	20.10	20.14	138177
2015-12-02	20.03	20.08	19.63	19.64	194553
2015-12-03	19.75	19.86	19.28	19.29	216631
2015-12-04	19.32	19.66	19.24	19.34	364452
2015-12-07	19.25	19.36	18.86	18.99	206982
2015-12-08	18.80	19.07	18.56	18.75	197890
2015-12-09	18.71	19.09	18.53	18.58	267132
2015-12-10	18.51	18.78	18.38	18.62	210821
2015-12-11	18.25	18.61	18.17	18.31	578250
2015-12-14	18.30	18.57	18.14	18.23	431466
2015-12-15	18.36	18.70	18.33	18.61	411454
2015-12-16	18.77	19.00	18.34	18.75	327223
2015-12-17	18.78	18.85	18.36	18.45	201333
2015-12-18	18.35	18.39	17.71	17.83	2401298
2015-12-21	17.97	18.28	17.65	18.11	284105
2015-12-22	18.17	18.17	17.86	18.09	283049
2015-12-23	18.16	18.20	17.98	18.12	219127
2015-12-24	18.12	18.33	18.00	18.22	152099
2015-12-28	18.19	18.21	17.91	18.10	219171
2015-12-29	18.25	18.39	18.02	18.12	496198
2015-12-30	18.15	18.32	18.02	18.27	294849
2015-12-31	18.25	18.34	18.04	18.07	275551
2016-01-04	17.80	18.11	17.38	17.50	344502
2016-01-05	17.56	17.61	17.10	17.46	232457
2016-01-06	17.12	17.81	17.12	17.26	230333
2016-01-07	16.92	17.17	16.72	16.76	184250
2016-01-08	16.93	17.02	16.54	16.58	300005
2016-01-11	16.61	16.92	16.61	16.79	197437
2016-01-12	16.94	16.99	16.59	16.84	334222
2016-01-13	16.94	17.02	16.28	16.40	293596
2016-01-14	16.58	16.82	16.37	16.53	291191
2016-01-15	16.08	16.40	15.91	16.37	406261
2016-01-19	16.55	16.55	15.97	16.01	232307
2016-01-20	15.73	16.13	15.44	15.95	362395
2016-01-21	16.01	16.11	15.52	15.61	356890
2016-01-22	14.40	16.01	13.76	15.51	725351
2016-01-25	15.95	15.95	14.89	14.91	332686
2016-01-26	15.36	15.71	15.22	15.48	425131
2016-01-27	15.40	15.77	15.28	15.58	624270
2016-01-28	15.80	15.96	15.63	15.70	323608
2016-01-29	15.81	16.00	15.60	16.00	431403
2016-02-01	15.90	15.90	15.66	15.79	298217
2016-02-02	15.57	15.61	15.37	15.51	266620
2016-02-03	15.67	15.78	15.34	15.61	268513
2016-02-04	15.53	15.89	15.44	15.71	250416
2016-02-05	15.73	15.89	15.37	15.46	529412
2016-02-08	15.27	15.74	15.04	15.67	554638
2016-02-09	15.45	16.06	15.45	15.96	425634
2016-02-10	16.02	16.62	15.88	15.94	374800
2016-02-11	15.58	16.10	15.46	16.00	538456
2016-02-12	16.27	16.75	16.02	16.36	321499
2016-02-16	16.58	16.91	16.27	16.63	310500
2016-02-17	16.77	16.91	16.60	16.70	385188
2016-02-18	16.78	17.01	16.40	16.53	366391
2016-02-19	16.47	16.81	16.44	16.81	597688
2016-02-22	16.98	17.27	16.81	17.11	450124
2016-02-23	17.03	17.38	16.72	16.90	374734
2016-02-24	16.68	17.00	16.42	16.97	236185
2016-02-25	16.98	17.16	16.84	17.16	236476
2016-02-26	17.24	17.42	17.14	17.30	205859
2016-02-29	16.88	17.02	16.50	16.77	486397
2016-03-01	16.88	17.39	16.14	17.23	332979
2016-03-02	17.20	17.54	17.15	17.23	256961
2016-03-03	17.54	17.91	17.53	17.85	276006
2016-03-04	17.90	18.10	17.73	18.07	239869
2016-03-07	17.98	18.28	17.87	18.26	189333
2016-03-08	18.19	18.19	17.98	18.02	148099
2016-03-09	18.09	18.13	17.80	17.87	201295
2016-03-10	17.53	17.99	17.37	17.87	293422
2016-03-11	17.98	18.29	17.97	18.27	167372
2016-03-14	18.16	18.32	18.08	18.28	192824
2016-03-15	18.22	18.39	18.13	18.23	388154
2016-03-16	18.12	18.26	17.68	17.82	172885
2016-03-17	17.76	18.25	17.59	18.07	234239
2016-03-18	18.21	18.60	18.14	18.36	519530
2016-03-21	18.29	18.46	18.23	18.33	130266
2016-03-22	18.30	18.41	17.80	18.30	209105
2016-03-23	18.22	18.31	18.03	18.17	342514
2016-03-24	18.03	18.29	17.89	18.20	223134
2016-03-28	18.17	18.45	18.12	18.14	30660
2016-03-29	18.19	18.33	17.90	18.30	366353
2016-03-30	18.34	18.51	18.23	18.32	331444
2016-03-31	18.34	18.45	18.11	18.18	243151
2016-04-01	18.12	18.48	17.84	18.21	249335
2016-04-04	18.28	18.36	18.15	18.22	137750
2016-04-05	18.05	18.15	17.86	17.86	202815
2016-04-06	17.92	18.02	17.76	17.99	114552
2016-04-07	17.82	17.89	17.39	17.49	181149
2016-04-08	17.69	17.93	17.62	17.78	173409
2016-04-11	17.91	18.29	17.90	17.92	102747
2016-04-12	17.90	18.35	16.93	18.22	138895
2016-04-13	18.35	18.86	18.35	18.84	202404
2016-04-14	18.78	19.14	18.74	18.89	111988
2016-04-15	18.83	19.06	18.81	18.93	115728
2016-04-18	18.86	19.30	18.80	19.17	144648
2016-04-19	19.24	19.41	19.07	19.39	141075
2016-04-20	19.39	19.62	19.25	19.53	204719
2016-04-21	19.48	19.55	19.20	19.34	269896
2016-04-22	18.94	19.65	18.94	19.62	280292
2016-04-25	19.24	19.52	19.07	19.43	254708
2016-04-26	19.54	19.66	19.32	19.56	402661
2016-04-27	19.47	19.69	19.19	19.66	239766
2016-04-28	19.58	19.69	19.41	19.43	95296
2016-04-29	19.43	19.60	19.34	19.50	160610
2016-05-02	19.45	19.68	19.40	19.60	173765
2016-05-03	19.40	19.65	19.06	19.19	87135
2016-05-04	19.11	19.28	18.90	19.07	163912
2016-05-05	19.17	19.22	18.96	18.97	137492
2016-05-06	18.87	19.07	18.75	19.05	159844
2016-05-09	19.00	19.25	18.97	19.12	117747
2016-05-10	19.27	19.47	19.11	19.43	131904
2016-05-11	19.35	19.43	19.20	19.25	138094
2016-05-12	19.38	19.49	19.11	19.25	111830
2016-05-13	19.39	19.39	18.82	18.91	108868
2016-05-16	18.97	19.33	18.97	19.21	153439
2016-05-17	19.18	19.19	18.56	18.72	230113
2016-05-18	18.68	19.43	18.68	19.40	164110
2016-05-19	19.34	19.46	18.92	19.05	130778
2016-05-20	19.06	19.42	19.06	19.25	256079
2016-05-23	19.26	19.46	19.06	19.30	171119
2016-05-24	19.35	19.64	19.03	19.58	575059
2016-05-25	19.70	19.81	19.50	19.75	393405
2016-05-26	19.75	19.86	19.62	19.66	151777
2016-05-27	19.50	19.73	19.36	19.73	387152
2016-05-31	19.83	19.88	19.66	19.77	233512
2016-06-01	19.72	19.95	19.57	19.92	166391
2016-06-02	19.91	20.05	19.72	20.04	145486
2016-06-03	19.85	19.90	19.37	19.78	269982
2016-06-06	19.86	20.22	19.69	20.07	212273
2016-06-07	20.14	20.17	19.97	20.01	92942
2016-06-08	20.07	20.21	19.93	20.16	119573
2016-06-09	20.06	20.07	19.70	19.98	162255
2016-06-10	19.81	19.99	19.64	19.90	116281
2016-06-13	19.77	19.94	19.12	19.46	251083
2016-06-14	19.38	19.59	19.18	19.19	187206
2016-06-15	19.24	19.58	19.19	19.24	133080
2016-06-16	19.15	19.19	18.78	18.93	292838
2016-06-17	19.00	19.25	18.89	19.09	454860
2016-06-20	19.35	19.68	19.35	19.36	105016
2016-06-21	19.44	19.51	19.26	19.39	88403
2016-06-22	19.45	19.64	19.29	19.29	64607
2016-06-23	19.55	20.00	19.55	20.00	130027
2016-06-24	19.00	19.27	18.64	18.77	345010
2016-06-27	18.54	18.59	18.00	18.11	161157
2016-06-28	18.38	18.60	18.15	18.46	173288
2016-06-29	18.65	18.96	18.55	18.95	107180
2016-06-30	19.03	19.46	18.60	19.45	238265
2016-07-01	19.41	19.41	19.03	19.21	107338
2016-07-05	19.01	19.09	18.67	18.83	130185
2016-07-06	18.72	19.05	18.53	18.90	134120
2016-07-07	18.91	19.25	18.86	18.86	194604
2016-07-08	19.04	19.29	19.02	19.18	237768
2016-07-11	19.32	19.62	19.23	19.60	102490
2016-07-12	19.69	20.20	19.56	20.10	173940
2016-07-13	20.06	20.23	19.88	20.19	187895
2016-07-14	20.49	20.60	20.27	20.27	203604
2016-07-15	20.49	21.00	18.65	20.49	105520
2016-07-18	20.52	20.56	20.29	20.35	95319
2016-07-19	20.33	20.49	20.29	20.38	139218
2016-07-20	20.52	20.52	20.18	20.41	137530
2016-07-21	20.44	20.48	20.08	20.25	124978
2016-07-22	20.99	21.09	19.90	21.06	216353
2016-07-25	21.09	21.22	20.32	21.21	249676
2016-07-26	21.21	21.34	20.94	21.31	170361
2016-07-27	21.27	21.48	21.05	21.43	146202
2016-07-28	21.40	21.40	21.03	21.31	98175
2016-07-29	21.34	21.49	21.29	21.31	182982
2016-08-01	21.31	21.45	21.11	21.15	123115
2016-08-02	21.16	21.27	21.01	21.08	153287
2016-08-03	21.12	21.26	21.11	21.17	135953
2016-08-04	21.19	21.35	21.13	21.17	103482
2016-08-05	21.36	21.94	21.26	21.91	224582
2016-08-08	21.98	21.98	21.63	21.69	177909
2016-08-09	21.74	21.87	21.66	21.70	183838
2016-08-10	21.78	21.80	21.33	21.40	252668
2016-08-11	21.41	21.58	21.39	21.43	185926
2016-08-12	21.29	21.38	21.16	21.31	163896
2016-08-15	21.40	21.63	21.20	21.62	123107
2016-08-16	21.56	21.57	21.27	21.48	94631
2016-08-17	21.58	21.63	21.29	21.43	109829
2016-08-18	21.41	21.53	21.37	21.47	135642
2016-08-19	21.43	21.52	21.33	21.48	163881
2016-08-22	21.42	21.57	21.34	21.52	127521
2016-08-23	21.52	21.67	21.34	21.59	139550
2016-08-24	21.72	21.72	21.49	21.63	118445
2016-08-25	21.58	21.77	21.58	21.75	111554
2016-08-26	21.73	21.99	21.67	21.83	115023
2016-08-29	21.88	21.99	21.45	21.84	93900
2016-08-30	21.80	22.02	21.79	21.98	96035
2016-08-31	21.90	21.95	21.62	21.80	232518
2016-09-01	21.78	21.89	21.39	21.68	179773
2016-09-02	21.66	21.94	21.56	21.83	156021
2016-09-06	21.79	21.84	21.39	21.64	151796
2016-09-07	21.57	21.94	21.57	21.93	117644
2016-09-08	21.97	22.26	21.91	22.21	181762
2016-09-09	22.11	22.32	21.98	21.99	166976
2016-09-12	21.90	22.53	21.73	22.52	326176
2016-09-13	22.28	22.28	21.85	21.93	245346
2016-09-14	21.97	22.06	21.56	21.58	144419
2016-09-15	21.53	21.82	21.47	21.77	103530
2016-09-16	21.82	21.82	21.45	21.70	350984
2016-09-19	21.78	22.03	21.61	21.71	80167
2016-09-20	21.87	21.89	21.67	21.69	99135
2016-09-21	21.83	21.97	21.62	21.83	138158
2016-09-22	21.86	22.24	21.81	22.23	168888
2016-09-23	22.15	22.26	21.96	22.21	121722
2016-09-26	21.99	21.99	21.57	21.58	93446
2016-09-27	21.51	21.74	21.48	21.68	137869
2016-09-28	21.79	21.83	21.51	21.82	106496
2016-09-29	21.85	21.99	21.32	21.51	111610
2016-09-30	21.63	22.02	21.63	21.84	220584
2016-10-03	21.65	21.79	21.56	21.64	194351
2016-10-04	21.70	21.82	21.47	21.49	230766
2016-10-05	21.59	21.97	21.57	21.84	218913
2016-10-06	21.06	21.42	20.95	21.39	223244
2016-10-07	21.34	21.55	21.18	21.34	162862
2016-10-10	21.50	21.65	21.35	21.55	187936
2016-10-11	21.60	21.60	21.20	21.45	204495
2016-10-12	21.35	21.70	21.30	21.55	231826
2016-10-13	21.40	21.40	21.05	21.05	196920
2016-10-14	21.25	21.30	21.00	21.10	250577
2016-10-17	20.95	21.25	20.95	21.10	106509
2016-10-18	21.35	21.40	21.10	21.40	134627
2016-10-19	21.55	21.70	21.35	21.50	179679
2016-10-20	21.40	21.60	21.25	21.48	191979
2016-10-21	20.80	21.75	20.55	21.60	217071
2016-10-24	21.85	21.85	21.45	21.75	270346
2016-10-25	21.65	21.95	21.55	21.60	246596
2016-10-26	21.45	21.70	21.35	21.40	244892
2016-10-27	21.65	21.75	21.50	21.60	247224
2016-10-28	21.55	21.70	21.20	21.35	110415
2016-10-31	21.40	21.65	21.20	21.50	294107
2016-11-01	21.60	21.65	21.00	21.20	136803
2016-11-02	21.10	21.40	20.95	21.20	268374
2016-11-03	21.35	21.45	21.15	21.25	142399
2016-11-04	21.30	21.65	21.20	21.30	147083
2016-11-07	21.70	21.85	21.50	21.75	208293
2016-11-08	21.60	21.70	21.25	21.65	100743
2016-11-09	21.85	22.63	21.60	22.20	560241
2016-11-10	22.60	23.55	22.20	23.25	709035
2016-11-11	23.20	24.60	23.10	24.45	565038
2016-11-14	24.50	25.40	24.15	24.75	408556
2016-11-15	24.50	25.05	24.20	25.00	192196
2016-11-16	24.90	25.15	24.60	25.15	240624
2016-11-17	25.25	25.65	25.15	25.45	226923
2016-11-18	25.55	25.80	25.20	25.70	439328
2016-11-21	25.85	25.85	25.25	25.65	185130
2016-11-22	25.85	26.35	25.70	26.35	224263
2016-11-23	26.35	26.75	26.15	26.70	248892
2016-11-25	26.70	26.75	26.30	26.70	98324
2016-11-28	26.60	27.15	26.40	26.60	385184
2016-11-29	26.75	27.40	26.70	27.30	298466
2016-11-30	27.50	27.50	26.50	26.80	288646
2016-12-01	27.05	27.35	26.85	27.00	312986
2016-12-02	26.90	27.30	26.70	26.85	179054
2016-12-05	27.15	27.50	27.15	27.45	223741
2016-12-06	27.50	28.00	27.25	27.85	266011
2016-12-07	27.95	28.20	27.63	28.00	290893
2016-12-08	28.20	29.20	27.93	29.00	279117
2016-12-09	29.05	29.40	28.60	29.35	284656
2016-12-12	29.30	29.80	28.10	28.25	258092
2016-12-13	28.50	28.65	28.05	28.40	214336
2016-12-14	28.30	28.60	27.95	28.25	185603
2016-12-15	28.50	29.10	28.25	28.65	317691
2016-12-16	28.75	29.05	27.85	28.75	1498892
2016-12-19	28.15	28.40	27.75	28.05	424838
2016-12-20	28.10	28.60	28.10	28.55	233574
2016-12-21	28.40	28.70	28.25	28.55	163466
2016-12-22	28.35	28.80	28.20	28.45	203856
2016-12-23	28.60	28.60	28.35	28.55	78960
2016-12-27	28.55	28.70	28.45	28.70	214327
2016-12-28	28.75	28.75	28.38	28.45	70771
2016-12-29	28.45	28.70	27.95	28.10	333287
2016-12-30	28.00	28.58	27.95	28.45	165849
2017-01-03	28.70	29.00	28.23	28.65	239236
2017-01-04	28.80	29.10	28.50	28.90	281474
2017-01-05	28.80	28.95	28.10	28.25	192887
2017-01-06	28.35	28.75	28.20	28.25	222009
2017-01-09	28.00	28.15	27.55	27.70	336370
2017-01-10	27.70	28.50	26.60	28.40	271702
2017-01-11	28.45	28.80	28.05	28.80	256038
2017-01-12	28.80	28.80	27.80	27.90	145291
2017-01-13	28.00	28.45	27.91	28.05	211288
2017-01-17	27.90	28.05	27.00	27.05	192178
2017-01-18	27.10	27.30	26.90	27.10	206029
2017-01-19	27.15	27.20	26.75	26.85	191179
2017-01-20	26.95	28.05	26.95	27.75	319329
2017-01-23	27.70	27.95	27.55	27.90	185942
2017-01-24	28.05	28.30	27.75	28.20	254392
2017-01-25	28.40	28.88	28.35	28.75	302031
2017-01-26	28.60	28.70	28.15	28.35	145859
2017-01-27	28.45	28.45	27.90	28.15	102982
2017-01-30	27.95	27.95	27.30	27.45	231406
2017-01-31	27.35	27.65	27.05	27.55	356802
2017-02-01	27.90	28.20	27.45	27.60	192309
2017-02-02	27.45	27.50	26.93	27.20	171087
2017-02-03	27.55	27.95	27.40	27.90	134541
2017-02-06	27.75	27.90	27.45	27.60	164477
2017-02-07	27.70	27.70	27.15	27.40	125220
2017-02-08	27.25	27.25	26.70	26.95	136219
2017-02-09	27.10	27.55	27.00	27.35	135592
2017-02-10	27.60	27.65	27.25	27.60	125032
2017-02-13	27.70	28.23	27.70	28.20	254589
2017-02-14	28.20	28.50	27.90	28.40	171278
2017-02-15	28.30	28.50	28.10	28.45	138316
2017-02-16	28.50	28.60	28.20	28.55	137222
2017-02-17	28.50	28.55	28.20	28.40	247213
2017-02-21	28.45	28.75	28.35	28.70	187499
2017-02-22	28.65	28.90	28.45	28.68	217395
2017-02-23	28.80	28.80	28.15	28.60	318645
2017-02-24	28.30	28.40	28.05	28.40	169515
2017-02-27	28.40	28.50	28.20	28.45	238284
2017-02-28	28.05	28.25	26.56	27.75	276375
2017-03-01	28.45	28.90	28.45	28.90	267764
2017-03-02	28.85	28.85	27.70	27.70	170171
2017-03-03	27.90	28.20	27.70	27.85	147805
2017-03-06	27.55	27.75	27.15	27.70	243230
2017-03-07	27.70	28.05	27.35	27.45	181363
2017-03-08	27.70	27.85	27.20	27.25	231065
2017-03-09	27.30	27.65	27.30	27.40	205946
2017-03-10	27.55	27.70	27.10	27.50	297575
2017-03-13	27.50	27.85	27.40	27.80	214329
2017-03-14	27.55	28.05	27.35	27.90	243607
2017-03-15	27.90	28.30	27.90	28.05	371145
2017-03-16	28.10	28.70	28.10	28.65	274469
2017-03-17	28.60	28.93	28.20	28.75	861523
2017-03-20	28.70	28.85	28.25	28.50	316365
2017-03-21	28.70	28.70	26.18	26.20	443574
2017-03-22	26.05	26.35	25.50	26.00	461847
2017-03-23	26.05	26.80	26.00	26.50	220523
2017-03-24	26.80	27.05	26.40	26.65	250120
2017-03-27	26.00	26.60	25.85	26.55	192897
2017-03-28	26.55	27.00	25.65	26.95	221036
2017-03-29	26.75	27.05	26.65	26.65	115090
2017-03-30	26.75	27.95	26.60	27.85	320151
2017-03-31	27.75	27.78	27.15	27.45	310057
2017-04-03	27.55	27.70	26.75	26.95	240853
2017-04-04	26.70	27.20	26.70	27.05	173247
2017-04-05	27.30	27.35	26.25	26.25	306308
2017-04-06	26.30	27.13	26.20	27.00	286174
2017-04-07	26.75	27.15	26.75	26.90	341097
2017-04-10	26.95	27.15	26.35	26.70	146692
2017-04-11	26.55	27.15	26.50	27.00	149617
2017-04-12	26.90	27.10	26.45	26.60	124200
2017-04-13	26.45	26.60	25.95	26.00	155686
2017-04-17	26.05	26.45	25.90	26.45	247764
2017-04-18	26.10	26.45	25.85	26.30	214470
2017-04-19	26.45	26.90	26.45	26.55	185622
2017-04-20	26.75	27.45	26.20	27.40	244152
2017-04-21	27.80	28.40	26.75	28.20	407599
2017-04-24	29.00	29.35	28.25	28.25	298208
2017-04-25	28.60	28.75	28.40	28.40	251230
2017-04-26	28.30	29.15	26.75	28.95	310873
2017-04-27	28.95	29.05	28.35	28.50	181515
2017-04-28	28.45	28.55	27.55	27.65	175918
2017-05-01	27.85	28.45	27.60	28.05	257250
2017-05-02	28.05	28.30	27.55	27.75	140206
2017-05-03	27.60	27.95	27.55	27.90	121388
2017-05-04	28.05	28.50	27.95	28.05	135541
2017-05-05	28.00	28.15	27.65	27.85	102391
2017-05-08	27.85	27.93	27.53	27.90	164719
2017-05-09	27.90	28.20	27.40	27.60	162447
2017-05-10	27.45	27.65	27.25	27.35	157308
2017-05-11	27.20	27.23	26.65	26.95	165576
2017-05-12	26.80	26.95	26.25	26.65	150144
2017-05-15	26.75	27.10	26.68	26.95	167045
2017-05-16	26.95	27.05	26.65	26.90	147139
2017-05-17	26.15	26.45	25.25	25.35	435546
2017-05-18	25.35	26.00	25.35	25.75	405542
2017-05-19	25.65	26.00	25.35	25.50	620226
2017-05-22	25.65	25.80	25.30	25.70	122524
2017-05-23	25.75	26.15	25.50	26.00	129614
2017-05-24	26.00	26.05	25.60	25.75	129465
2017-05-25	25.85	25.95	25.45	25.80	150323
2017-05-26	25.70	26.00	25.45	25.80	171993
2017-05-30	25.60	25.65	24.95	25.05	299200
2017-05-31	25.00	25.15	24.50	25.05	188743
2017-06-01	25.20	25.35	24.70	25.30	212171
2017-06-02	25.15	26.00	25.00	25.40	219918
2017-06-05	25.40	25.80	25.35	25.35	138799
2017-06-06	24.95	25.40	24.90	25.35	162950
2017-06-07	25.50	25.85	25.35	25.75	202873
2017-06-08	25.75	27.30	25.60	26.78	321458
2017-06-09	26.95	28.20	26.90	27.85	294845
2017-06-12	27.90	28.50	27.55	27.85	309840
2017-06-13	28.05	28.20	27.56	27.75	174730
2017-06-14	27.65	27.65	26.50	27.60	232314
2017-06-15	27.20	27.75	27.20	27.60	175968
2017-06-16	27.05	27.50	27.05	27.30	509312
2017-06-19	27.60	27.70	27.05	27.30	128124
2017-06-20	27.25	27.25	26.93	26.95	129629
2017-06-21	26.95	26.95	26.35	26.40	143440
2017-06-22	26.45	26.60	26.10	26.35	108680
2017-06-23	26.50	26.75	26.15	26.75	400652
2017-06-26	26.80	27.05	26.50	26.90	246827
2017-06-27	27.00	27.20	26.73	26.85	161560
2017-06-28	27.00	27.60	27.00	27.45	154800
2017-06-29	28.00	28.15	27.35	27.90	187569
2017-06-30	28.00	28.00	27.50	27.70	144226
2017-07-03	27.90	28.60	27.25	28.50	115299
2017-07-05	28.50	28.50	27.75	28.25	164246
2017-07-06	28.20	28.40	27.80	27.85	189088
2017-07-07	28.05	28.30	27.85	28.25	128345
2017-07-10	28.10	28.25	27.75	28.00	146496
2017-07-11	28.00	28.05	27.55	27.95	167250
2017-07-12	27.90	28.18	27.75	28.00	111215
2017-07-13	28.00	28.05	27.70	27.90	107968
2017-07-14	27.65	27.85	27.28	27.70	168907
2017-07-17	27.70	27.95	27.40	27.75	132760
2017-07-18	27.45	27.80	27.15	27.55	117524
2017-07-19	27.55	28.00	27.50	27.90	167499
2017-07-20	27.80	28.05	27.55	27.90	124896
2017-07-21	28.20	28.20	27.60	27.70	186584
2017-07-24	27.75	28.00	27.50	27.80	84428
2017-07-25	28.25	28.40	27.95	28.10	176216
2017-07-26	26.35	27.00	25.50	25.70	1689972
2017-07-27	26.00	26.20	25.30	25.35	1162722
2017-07-28	25.60	26.15	25.15	25.95	678662
2017-07-31	26.00	26.15	25.55	25.60	345362
2017-08-01	26.00	26.25	25.65	26.10	314959
2017-08-02	26.00	26.20	25.75	25.90	316549
2017-08-03	25.75	25.95	25.35	25.50	315062
2017-08-04	25.75	25.85	25.40	25.75	255443
2017-08-07	25.75	25.80	25.45	25.65	344086
2017-08-08	25.50	26.20	25.50	25.70	336614
2017-08-09	25.50	25.78	25.30	25.45	560541
2017-08-10	25.20	25.40	24.75	24.80	490956
2017-08-11	24.90	25.05	24.23	24.30	549153
2017-08-14	24.60	25.30	24.53	25.25	365273
2017-08-15	25.40	25.40	24.70	24.75	207710
2017-08-16	24.95	25.10	24.80	24.95	375714
2017-08-17	24.70	24.90	24.00	24.05	380288
2017-08-18	23.85	24.23	23.65	23.85	254990
2017-08-21	23.75	24.05	23.65	23.95	232658
2017-08-22	24.15	24.20	23.95	24.10	274275
2017-08-23	23.95	24.40	23.90	24.20	184086
2017-08-24	24.35	24.45	24.25	24.40	191526
2017-08-25	24.45	24.68	24.35	24.60	149537
2017-08-28	24.60	24.60	24.00	24.05	218725
2017-08-29	23.60	24.10	23.60	23.95	220485
2017-08-30	23.80	24.05	23.70	23.85	191809
2017-08-31	24.00	24.08	23.75	23.95	315710
2017-09-01	23.95	24.15	23.85	24.05	165563
2017-09-05	23.85	23.95	23.43	23.45	251581
2017-09-06	23.60	23.95	23.45	23.55	237677
2017-09-07	23.60	23.60	22.80	23.10	253100
2017-09-08	23.05	23.55	23.05	23.35	208180
2017-09-11	23.65	23.95	23.50	23.85	161202
2017-09-12	24.00	24.68	24.00	24.50	297377
2017-09-13	24.35	24.85	24.20	24.75	179906
2017-09-14	24.70	24.90	24.40	24.50	159280
2017-09-15	24.50	24.75	24.25	24.70	541724
2017-09-18	24.70	25.00	24.60	24.80	194436
2017-09-19	24.80	25.00	24.60	24.90	242859
2017-09-20	24.80	25.30	24.65	24.90	388041
2017-09-21	24.85	25.23	24.85	24.90	265854
2017-09-22	24.90	25.20	24.85	25.05	265983
2017-09-25	24.90	25.25	24.80	25.00	334646
2017-09-26	24.95	25.15	24.80	24.95	411470
2017-09-27	25.40	26.08	25.15	25.85	713498
2017-09-28	25.90	26.33	25.70	26.20	352829
2017-09-29	26.15	26.58	26.03	26.15	402653
2017-10-02	26.15	26.50	25.85	26.50	416816
2017-10-03	26.45	26.58	26.10	26.50	507951
2017-10-04	26.30	26.50	25.70	25.85	286906
2017-10-05	25.90	26.28	25.65	26.20	256727
2017-10-06	26.20	26.45	25.90	26.30	163445
2017-10-09	26.25	26.40	26.10	26.30	223418
2017-10-10	26.30	26.65	26.25	26.55	187117
2017-10-11	26.45	26.75	26.25	26.45	222088
2017-10-12	26.50	26.60	26.30	26.30	263404
2017-10-13	26.30	26.50	26.00	26.15	260409
2017-10-16	26.20	26.50	26.20	26.40	245067
2017-10-17	26.40	26.50	26.00	26.05	221025
2017-10-18	26.15	26.55	26.10	26.30	336257
2017-10-19	26.05	26.55	26.05	26.35	275704
2017-10-20	27.00	27.53	26.55	27.50	456066
2017-10-23	27.70	27.70	27.25	27.50	316043
2017-10-24	27.60	27.90	27.55	27.65	282551
2017-10-25	27.60	28.20	27.43	27.70	385414
2017-10-26	27.70	28.10	27.60	27.80	259990
2017-10-27	27.90	28.25	27.70	28.05	314557
2017-10-30	27.95	28.05	27.15	27.25	469747
2017-10-31	27.45	27.65	27.15	27.30	311352
2017-11-01	27.65	27.70	26.90	27.20	292419
2017-11-02	27.35	27.73	27.00	27.65	192404
2017-11-03	27.65	27.65	27.20	27.25	231172
2017-11-06	27.30	27.48	27.05	27.30	163949
2017-11-07	27.25	27.25	26.25	26.40	401903
2017-11-08	26.20	26.20	25.70	25.90	207385
2017-11-09	25.70	25.90	25.20	25.40	361817
2017-11-10	25.35	25.70	25.25	25.30	373592
2017-11-13	25.20	26.25	25.00	26.25	348678
2017-11-14	26.20	26.55	26.15	26.55	359573
2017-11-15	26.35	26.93	26.25	26.65	426530
2017-11-16	26.85	26.95	26.50	26.60	280691
2017-11-17	26.40	26.85	26.05	26.70	153254
2017-11-20	26.80	27.05	26.50	26.95	258702
2017-11-21	27.10	27.50	27.00	27.40	234620
2017-11-22	27.45	27.73	26.85	27.40	243135
2017-11-24	27.45	27.65	26.95	27.05	332793
2017-11-27	27.05	27.35	26.90	27.15	138472
2017-11-28	27.15	28.18	27.05	28.15	195161
2017-11-29	28.35	29.40	28.25	29.15	306664
2017-11-30	29.25	29.25	28.25	28.35	285856
2017-12-01	28.40	28.55	27.25	28.30	292854
2017-12-04	28.95	29.30	28.60	28.70	221167
2017-12-05	28.75	28.75	27.95	27.95	345034
2017-12-06	27.95	28.45	27.95	28.00	222327
2017-12-07	27.85	28.48	27.85	28.10	594898
2017-12-08	28.20	28.20	27.55	27.60	243194
2017-12-11	27.75	27.80	26.90	27.30	212668
2017-12-12	27.45	28.00	27.30	27.75	331836
2017-12-13	27.70	28.00	27.35	27.50	332539
2017-12-14	27.60	27.85	27.05	27.15	361345
2017-12-15	27.20	28.30	27.15	27.80	1303482
2017-12-18	28.15	28.50	27.80	28.05	270276
2017-12-19	28.15	28.15	27.55	27.65	339102
2017-12-20	27.75	27.85	27.25	27.35	213015
2017-12-21	27.65	27.78	27.45	27.60	222405
2017-12-22	27.60	27.60	27.10	27.25	224093
2017-12-26	27.10	27.40	26.90	27.15	164122
2017-12-27	27.15	27.15	26.80	26.90	142768
2017-12-28	26.90	27.08	26.70	26.95	273181
2017-12-29	27.10	27.10	26.30	26.35	240932
2018-01-02	26.40	26.90	26.20	26.40	461586
2018-01-03	26.45	26.85	26.35	26.70	352250
2018-01-04	26.75	27.30	26.49	26.90	330735
2018-01-05	27.10	27.10	26.60	26.95	297110
2018-01-08	26.80	27.05	26.60	26.95	744647
2018-01-09	26.90	27.53	26.90	27.35	688508
2018-01-10	27.30	27.85	27.25	27.55	635209
2018-01-11	27.40	28.18	27.40	28.10	560755
2018-01-12	28.25	28.43	27.65	28.20	321199
2018-01-16	28.25	28.55	27.83	27.95	287041
2018-01-17	28.10	28.25	27.65	28.15	303726
2018-01-18	28.25	28.55	27.70	27.75	252317
2018-01-19	27.90	29.20	27.70	29.20	400757
2018-01-22	29.50	29.50	28.90	29.10	365758
2018-01-23	29.05	29.25	28.80	29.05	260870
2018-01-24	29.40	29.50	28.85	28.90	308576
2018-01-25	29.05	29.05	28.25	28.35	330008
2018-01-26	28.35	28.50	28.05	28.40	217740
2018-01-29	28.40	28.90	28.40	28.40	206279
2018-01-30	28.25	28.75	28.25	28.50	367388
2018-01-31	28.65	28.80	28.43	28.50	292859
2018-02-01	28.35	28.80	28.05	28.80	314222
2018-02-02	28.65	29.13	28.35	28.55	364989
2018-02-05	28.15	28.70	27.10	27.15	478981
2018-02-06	26.55	27.63	26.20	27.50	577976
2018-02-07	27.40	28.00	27.20	28.00	872015
2018-02-08	28.10	28.15	27.10	27.10	348035
2018-02-09	27.70	28.00	27.00	27.80	407602
2018-02-12	27.85	28.13	27.30	27.75	317786
2018-02-13	27.55	27.95	27.55	27.80	181562
2018-02-14	27.60	28.38	27.55	28.35	278236
2018-02-15	28.55	28.75	28.25	28.55	242109
2018-02-16	28.35	29.10	28.35	28.85	232543
2018-02-20	28.70	29.10	28.30	28.45	162518
2018-02-21	28.40	29.15	28.40	28.70	185141
2018-02-22	28.75	28.95	28.25	28.30	202762
2018-02-23	28.45	28.75	28.10	28.60	360624
2018-02-26	28.45	28.70	28.20	28.60	184502
2018-02-27	28.55	29.05	28.05	28.05	301782
2018-02-28	28.05	28.35	27.15	27.20	377457
2018-03-01	27.10	27.55	26.95	27.35	339921
2018-03-02	27.10	28.00	26.95	27.85	264344
2018-03-05	27.65	28.40	27.40	28.15	208683
2018-03-06	28.25	28.40	27.78	28.35	261793
2018-03-07	28.10	28.75	28.10	28.70	832944
2018-03-08	28.80	28.95	28.16	28.35	204783
2018-03-09	28.60	29.25	28.35	29.20	259266
2018-03-12	29.25	29.65	29.00	29.30	303962
2018-03-13	29.35	29.45	29.00	29.20	282357
2018-03-14	29.25	29.40	28.65	28.70	249060
2018-03-15	28.80	29.00	28.50	28.85	198630
2018-03-16	28.85	29.35	28.65	29.05	818756
2018-03-19	29.00	29.00	28.35	28.95	290944
2018-03-20	29.00	29.15	28.55	28.60	235685
2018-03-21	28.55	28.95	28.45	28.65	211381
2018-03-22	28.35	28.55	27.65	27.65	246432
2018-03-23	27.75	27.80	26.60	26.60	385773
2018-03-26	27.00	27.45	26.80	27.40	276286
2018-03-27	27.65	28.43	27.65	28.15	1403689
2018-03-28	28.15	28.75	27.90	28.55	1503034
2018-03-29	28.55	29.35	28.45	29.35	7526122
2018-04-02	29.30	29.35	28.70	28.85	1469765
2018-04-03	28.95	29.25	28.68	29.05	1024427
2018-04-04	28.65	29.40	28.45	29.30	710676
2018-04-05	29.60	29.60	29.00	29.15	574860
2018-04-06	28.75	29.00	27.95	28.15	653276
2018-04-09	28.40	28.70	28.10	28.10	917584
2018-04-10	28.45	28.80	28.20	28.55	1129379
2018-04-11	28.50	28.80	28.30	28.70	364824
2018-04-12	28.80	29.30	28.45	29.10	409912
2018-04-13	29.30	29.30	28.70	28.80	366515
2018-04-16	28.90	29.15	28.75	29.05	448683
2018-04-17	29.15	29.18	27.86	28.80	801470
2018-04-18	28.75	29.05	28.35	28.75	635195
2018-04-19	28.65	29.35	28.65	29.15	553886
2018-04-20	28.60	30.80	28.60	30.80	961526
2018-04-23	30.70	31.65	30.70	31.40	565733
2018-04-24	31.50	31.85	30.95	31.25	807938
2018-04-25	31.35	31.83	31.15	31.50	490728
2018-04-26	31.35	31.65	31.25	31.30	357868
2018-04-27	31.40	31.75	31.25	31.35	215281
2018-04-30	31.45	31.60	30.95	30.95	345291
2018-05-01	30.85	31.28	30.55	31.10	371276
2018-05-02	31.00	31.48	30.80	31.15	442141
2018-05-03	30.90	31.00	30.40	30.55	314185
2018-05-04	30.60	31.65	30.45	31.25	638615
2018-05-07	31.25	31.60	31.00	31.40	382098
2018-05-08	31.70	32.00	31.50	31.95	614728
2018-05-09	32.00	32.45	31.75	32.25	490145
2018-05-10	32.30	32.33	31.90	32.30	338973
2018-05-11	32.45	32.50	32.18	32.25	241396
2018-05-14	32.20	32.40	31.60	31.80	469967
2018-05-15	31.60	31.95	31.05	31.60	496453
2018-05-16	31.70	31.95	31.55	31.65	553244
2018-05-17	31.55	32.15	31.55	32.10	284443
2018-05-18	31.75	32.05	31.55	31.65	377878
2018-05-21	31.70	32.15	31.70	32.15	360723
2018-05-22	32.25	32.60	32.16	32.30	282367
2018-05-23	32.30	32.40	31.90	32.05	221785
2018-05-24	31.95	31.98	31.45	31.95	194287
2018-05-25	31.80	32.00	31.70	31.80	223804
2018-05-29	31.50	31.80	30.90	31.10	405131
2018-05-30	31.35	31.90	31.35	31.85	362806
2018-05-31	31.55	31.90	31.35	31.45	366244
2018-06-01	31.75	32.30	31.75	32.10	363390
2018-06-04	32.15	32.80	32.10	32.70	355118
2018-06-05	32.60	32.85	32.21	32.75	250985
2018-06-06	32.75	33.15	32.65	33.10	279277
2018-06-07	33.25	33.45	32.75	33.05	485915
2018-06-08	33.05	33.65	33.00	33.55	373173
2018-06-11	33.55	33.70	32.65	32.65	429531
2018-06-12	32.80	32.90	32.41	32.60	216688
2018-06-13	32.60	33.00	32.35	32.60	250309
2018-06-14	32.60	32.70	32.15	32.55	292171
2018-06-15	32.50	32.78	31.90	32.30	1068387
2018-06-18	32.30	32.65	32.00	32.45	260915
2018-06-19	32.30	33.00	32.30	32.70	396489
2018-06-20	32.80	32.90	32.60	32.80	333354
2018-06-21	32.85	33.30	32.28	32.50	512276
2018-06-22	32.60	32.70	32.00	32.40	745906
2018-06-25	32.30	32.40	31.85	32.15	346069
2018-06-26	32.10	32.28	31.75	32.10	260083
2018-06-27	32.30	32.30	31.45	31.45	340062
2018-06-28	31.40	31.65	31.05	31.15	401015
2018-06-29	31.35	31.60	30.60	30.65	545577
2018-07-02	30.40	31.25	30.40	31.25	382651
2018-07-03	31.35	31.60	31.05	31.10	154752
2018-07-05	31.30	31.50	31.10	31.40	192464
2018-07-06	31.45	31.90	31.25	31.75	218307
2018-07-09	31.95	32.40	31.80	32.35	205990
2018-07-10	32.35	32.45	31.65	31.80	211559
2018-07-11	30.60	32.05	30.60	31.80	184240
2018-07-12	32.15	32.15	31.25	31.65	164615
2018-07-13	31.60	31.75	31.25	31.25	126337
2018-07-16	31.25	31.70	31.25	31.55	148953
2018-07-17	31.65	32.00	31.60	31.60	120628
2018-07-18	31.60	31.85	31.50	31.75	703841
2018-07-19	31.55	32.10	29.80	32.00	282430
2018-07-20	31.00	32.05	30.00	31.30	515191
2018-07-23	31.40	31.85	31.30	31.40	475656
2018-07-24	31.35	31.35	30.25	30.50	607309
2018-07-25	30.45	30.65	29.85	30.25	674133
2018-07-26	32.00	32.00	30.90	31.25	503205
2018-07-27	31.20	31.40	30.75	30.75	266906
2018-07-30	30.80	31.00	30.30	30.30	269681
2018-07-31	30.35	30.80	29.90	30.35	497312
2018-08-01	30.55	31.15	30.40	31.05	235839
2018-08-02	30.85	31.15	30.75	31.05	230400
2018-08-03	31.10	31.13	30.55	30.60	238063
2018-08-06	30.60	30.85	30.50	30.80	181986
2018-08-07	30.90	31.13	30.75	30.80	136867
2018-08-08	30.70	31.10	30.55	31.00	145868
2018-08-09	31.00	31.20	30.80	31.05	161009
2018-08-10	30.80	31.25	30.70	31.05	176348
2018-08-13	30.95	31.20	30.80	30.90	222938
2018-08-14	30.90	31.75	30.90	31.45	197019
2018-08-15	31.40	31.50	31.05	31.10	204772
2018-08-16	31.20	31.65	31.20	31.40	274534
2018-08-17	31.25	31.75	31.25	31.75	254400
2018-08-20	31.75	31.80	31.25	31.50	218469
2018-08-21	31.60	32.25	31.50	32.05	348339
2018-08-22	32.00	32.10	31.55	31.90	218943
2018-08-23	31.85	32.10	31.60	31.90	190049
2018-08-24	31.95	31.95	31.68	31.80	125792
2018-08-27	31.95	32.00	31.45	31.53	212198
2018-08-28	31.60	31.70	31.20	31.45	203016
2018-08-29	31.65	31.75	31.20	31.40	339201
2018-08-30	31.20	31.40	30.95	31.15	198517
2018-08-31	31.05	31.48	31.00	31.40	234006
2018-09-04	31.35	31.65	31.01	31.50	215896
2018-09-05	31.55	31.60	31.35	31.50	229971
2018-09-06	31.50	31.70	31.30	31.30	203677
2018-09-07	31.25	31.40	31.00	31.25	228457
2018-09-10	31.35	31.45	30.90	30.90	178866
2018-09-11	30.85	31.30	30.83	30.90	206046
2018-09-12	30.85	30.85	29.95	30.03	282967
2018-09-13	30.15	30.20	29.75	29.95	562501
2018-09-14	30.05	30.48	29.85	30.45	369105
2018-09-17	30.30	30.50	29.75	29.95	404094
2018-09-18	30.05	30.20	29.70	29.75	435461
2018-09-19	29.70	30.10	29.70	29.95	616695
2018-09-20	30.05	30.85	30.05	30.55	307022
2018-09-21	30.55	30.75	30.30	30.40	1291323
2018-09-24	30.35	30.40	29.70	29.75	275533
2018-09-25	29.80	30.05	29.60	29.75	254767
2018-09-26	29.85	29.88	29.35	29.45	397567
2018-09-27	29.55	29.70	29.30	29.40	243978
2018-09-28	29.30	29.80	29.30	29.70	309411
2018-10-01	29.84	29.93	29.00	29.09	343749
2018-10-02	29.09	29.18	28.87	28.97	288537
2018-10-03	29.10	29.67	29.00	29.49	345174
2018-10-04	29.48	29.86	29.40	29.58	260278
2018-10-05	29.73	29.80	29.18	29.32	187908
2018-10-08	29.30	29.62	29.24	29.49	297382
2018-10-09	29.49	29.68	29.31	29.54	381802
2018-10-10	29.53	29.89	29.19	29.21	268869
2018-10-11	29.04	29.25	28.10	28.10	357694
2018-10-12	28.10	28.49	26.60	27.33	536472
2018-10-15	27.39	27.84	27.28	27.59	269786
2018-10-16	27.69	27.75	27.27	27.67	384962
2018-10-17	27.56	28.19	27.25	28.16	248277
2018-10-18	28.12	28.20	27.38	27.42	280902
2018-10-19	26.04	27.00	24.69	24.90	730943
2018-10-22	25.32	25.59	24.46	24.74	519445
2018-10-23	24.31	24.82	24.29	24.66	586469
2018-10-24	24.72	24.77	24.12	24.15	650311
2018-10-25	24.33	25.34	24.05	25.13	376852
2018-10-26	24.82	25.44	24.58	25.31	564479
2018-10-29	25.62	25.98	25.42	25.71	333944
2018-10-30	25.75	26.12	25.50	25.91	491268
2018-10-31	26.26	26.73	26.09	26.17	527172
2018-11-01	26.36	26.61	26.13	26.45	283529
2018-11-02	26.59	26.83	26.33	26.61	303900
2018-11-05	26.62	26.81	26.37	26.74	480098
2018-11-06	26.59	27.00	26.46	26.99	455279
2018-11-07	27.02	27.26	26.53	26.91	263766
2018-11-08	26.80	27.13	26.72	26.98	156083
2018-11-09	26.91	27.11	26.52	26.66	243899
2018-11-12	26.65	27.05	26.57	26.70	230949
2018-11-13	26.75	27.23	26.66	26.66	262821
2018-11-14	26.75	27.01	25.94	26.45	365189
2018-11-15	26.28	27.14	26.22	27.11	218022
2018-11-16	26.90	27.48	26.74	27.39	429895
2018-11-19	27.38	27.79	27.08	27.26	200714
2018-11-20	27.12	27.34	26.77	26.94	187662
2018-11-21	27.00	27.49	26.64	27.01	148989
2018-11-23	26.77	27.34	26.72	27.09	88498
2018-11-26	27.34	27.78	27.18	27.58	223395
2018-11-27	27.38	27.88	27.05	27.23	165724
2018-11-28	27.40	28.04	26.85	28.04	420845
2018-11-29	26.94	27.81	26.93	27.50	300874
2018-11-30	27.25	28.01	27.25	27.92	387356
2018-12-03	28.29	28.29	27.21	27.66	290984
2018-12-04	27.52	27.57	25.62	25.71	371954
2018-12-06	25.33	25.92	25.06	25.91	348337
2018-12-07	25.99	26.58	25.00	26.20	352883
2018-12-10	26.19	26.29	25.36	25.62	513177
2018-12-11	25.92	26.34	25.66	25.70	303327
2018-12-12	25.88	26.61	25.73	26.23	283877
2018-12-13	26.30	26.35	25.66	25.67	309138
2018-12-14	25.46	25.61	24.88	25.00	421662
2018-12-17	25.01	25.94	24.70	24.89	582041
2018-12-18	24.95	25.00	24.07	24.08	571754
2018-12-19	24.09	24.21	22.73	22.77	800771
2018-12-20	22.79	23.28	22.49	22.79	656101
2018-12-21	22.80	23.93	22.53	22.73	2563607
2018-12-24	22.63	22.94	22.40	22.40	209635
2018-12-26	22.40	23.49	22.27	23.39	408844
2018-12-27	22.84	23.22	22.41	23.17	506438
2018-12-28	23.18	23.73	23.00	23.42	294858
2018-12-31	23.45	23.90	23.18	23.72	504677
2019-01-02	23.35	24.28	23.29	24.16	391238
2019-01-03	24.03	24.69	23.75	23.79	507655
2019-01-04	24.13	24.44	23.80	24.33	781581
2019-01-07	24.33	24.42	24.05	24.24	585846
2019-01-08	24.29	24.90	23.98	24.44	800008
2019-01-09	24.32	24.73	24.30	24.59	492465
2019-01-10	24.45	24.47	24.02	24.35	334454
2019-01-11	24.17	24.57	24.09	24.42	441714
2019-01-14	24.28	24.70	24.20	24.42	504418
2019-01-15	24.55	25.23	24.45	25.23	1072167
2019-01-16	25.27	25.91	25.10	25.87	687928
2019-01-17	25.70	26.09	25.65	26.01	476081
2019-01-18	26.01	26.48	25.69	26.33	419430
2019-01-22	26.23	26.49	25.77	25.94	342483
2019-01-23	26.16	26.16	25.59	25.92	352245
2019-01-24	27.00	27.00	25.61	25.99	419430
2019-01-25	26.31	26.90	25.95	26.80	355978
2019-01-28	26.64	26.87	26.35	26.69	352606
2019-01-29	26.65	26.85	26.40	26.41	226935
2019-01-30	26.47	26.50	26.12	26.19	245893
2019-01-31	26.08	26.36	25.79	26.33	459177
2019-02-01	26.33	26.75	26.30	26.60	225265
2019-02-04	26.58	26.99	26.49	26.99	176884
2019-02-05	26.98	26.98	26.61	26.79	205427
2019-02-06	26.66	26.92	26.61	26.90	118864
2019-02-07	26.98	27.32	26.75	27.13	306204
2019-02-08	27.03	27.17	26.60	26.60	214794
2019-02-11	26.70	27.14	26.60	27.13	198915
2019-02-12	27.20	27.60	27.18	27.34	241654
2019-02-13	27.37	27.53	27.14	27.45	290806
2019-02-14	27.21	27.45	26.94	27.22	355897
2019-02-15	27.39	28.00	27.39	27.98	705237
2019-02-19	27.76	28.31	27.61	28.16	342262
2019-02-20	28.19	28.59	27.95	28.56	310820
2019-02-21	28.55	28.55	27.86	28.21	271570
2019-02-22	28.24	28.38	28.05	28.10	183092
2019-02-25	27.78	28.23	27.72	27.77	210796
2019-02-26	27.69	27.96	27.51	27.60	260929
2019-02-27	27.59	28.02	27.56	27.89	172536
2019-02-28	27.82	27.92	27.66	27.73	216533
2019-03-01	27.81	27.97	27.40	27.63	188178
2019-03-04	27.56	27.74	27.19	27.29	303913
2019-03-05	27.33	27.33	26.83	27.08	279803
2019-03-06	26.90	27.02	25.98	26.03	293172
2019-03-07	25.98	26.03	25.35	25.39	513778
2019-03-08	25.29	25.76	25.17	25.41	238529
2019-03-11	25.51	25.90	25.40	25.71	283252
2019-03-12	25.79	25.92	25.40	25.66	389624
2019-03-13	25.79	26.12	25.62	25.81	269603
2019-03-14	25.82	25.90	25.58	25.71	171571
2019-03-15	25.68	26.02	25.54	25.72	1009277
2019-03-18	25.82	26.20	25.76	25.95	381324
2019-03-19	26.15	26.15	25.00	25.09	340202
2019-03-20	24.99	25.19	24.08	24.14	532268
2019-03-21	23.99	24.48	23.85	24.21	604948
2019-03-22	23.93	24.12	22.76	23.02	589986
2019-03-25	23.18	23.46	22.85	23.15	261984
2019-03-26	23.14	23.63	23.10	23.40	339707
2019-03-27	23.31	23.70	23.17	23.53	228579
2019-03-28	23.55	24.09	23.51	24.08	387402
2019-03-29	24.27	24.38	23.76	24.06	413556
2019-04-01	24.31	24.72	24.29	24.66	298139
2019-04-02	24.57	24.70	24.31	24.52	173389
2019-04-03	24.81	24.91	24.48	24.59	150943
2019-04-04	24.52	24.98	24.52	24.80	265390
2019-04-05	24.84	25.13	24.65	24.89	496502
2019-04-08	24.81	25.23	24.81	25.08	439985
2019-04-09	24.89	25.08	24.56	24.64	247451
2019-04-10	24.46	24.46	23.28	24.24	836515
2019-04-11	24.40	24.65	24.25	24.44	254409
2019-04-12	24.80	25.09	24.39	24.90	392361
2019-04-15	25.00	25.07	24.31	24.44	219577
2019-04-16	24.55	24.87	24.28	24.79	275024
2019-04-17	24.83	24.99	24.62	24.97	306910
2019-04-18	24.91	25.01	24.59	24.75	247877
2019-04-22	24.66	24.76	24.34	24.47	290516
2019-04-23	24.43	25.09	24.28	24.92	249245
2019-04-24	24.87	25.27	24.71	25.17	204901
2019-04-25	24.98	25.15	24.63	24.96	244414
2019-04-26	24.29	25.17	24.05	24.86	386609
2019-04-29	24.81	25.41	24.81	25.18	433387
2019-04-30	25.27	25.41	24.99	25.10	370790
2019-05-01	25.16	25.28	24.61	24.76	691827
2019-05-02	24.73	25.32	24.73	25.16	219432
2019-05-03	25.23	25.89	25.23	25.78	339676
2019-05-06	25.25	25.87	25.25	25.80	280303
2019-05-07	25.51	25.54	25.02	25.22	240666
2019-05-08	25.12	25.23	24.88	24.92	268770
2019-05-09	24.69	24.91	24.50	24.84	186110
2019-05-10	24.70	24.88	24.43	24.83	336406
2019-05-13	24.37	24.44	23.71	23.86	344512
2019-05-14	23.84	24.50	23.81	24.36	259157
2019-05-15	24.05	24.23	23.63	24.15	412601
2019-05-16	24.28	24.54	24.24	24.33	175789
2019-05-17	24.09	24.58	24.05	24.10	378703
2019-05-20	24.03	24.31	23.97	24.05	261511
2019-05-21	24.15	24.30	23.98	24.26	364398
2019-05-22	24.19	24.26	23.77	23.86	262094
2019-05-23	23.63	23.73	22.93	23.21	275977
2019-05-24	23.33	23.58	23.24	23.50	178438
2019-05-28	23.43	23.58	23.11	23.12	182657
2019-05-29	22.96	23.38	22.79	23.29	309750
2019-05-30	23.30	23.57	22.53	22.74	327411
2019-05-31	22.28	22.47	22.11	22.32	346637
2019-06-03	22.21	22.77	22.07	22.61	366286
2019-06-04	22.97	23.43	22.90	23.38	248977
2019-06-05	23.36	23.36	22.82	23.11	178908
2019-06-06	23.02	23.21	22.64	22.93	161803
2019-06-07	22.81	22.83	22.53	22.56	249612
2019-06-10	22.80	23.23	22.75	22.91	286383
2019-06-11	23.06	23.11	22.50	22.65	235320
2019-06-12	22.64	22.79	22.40	22.54	239050
2019-06-13	22.55	22.93	22.55	22.73	195189
2019-06-14	22.77	22.77	22.45	22.58	223752
2019-06-17	22.50	22.82	22.09	22.16	405919
2019-06-18	22.20	22.88	22.20	22.79	270601
2019-06-19	22.77	23.14	22.64	22.64	332741
2019-06-20	23.33	23.75	23.10	23.69	639240
2019-06-21	23.58	23.71	23.40	23.63	671486
2019-06-24	23.63	23.85	23.30	23.34	302443
2019-06-25	23.26	23.62	22.96	23.39	414468
2019-06-26	23.56	23.67	23.26	23.34	441434
2019-06-27	23.39	23.85	23.15	23.85	219390
2019-06-28	24.00	24.42	23.91	24.22	823596
2019-07-01	24.41	24.60	24.24	24.30	284389
2019-07-02	24.23	24.24	23.72	24.02	206712
2019-07-03	24.10	24.38	23.91	24.37	173401
2019-07-05	24.51	24.85	24.38	24.59	184215
2019-07-08	24.34	24.73	23.98	24.09	238703
2019-07-09	23.93	24.27	23.93	24.20	221240
2019-07-10	24.18	24.26	23.85	23.86	172492
2019-07-11	23.90	24.16	23.60	24.08	213780
2019-07-12	24.14	24.52	23.99	24.35	268383
2019-07-15	24.30	24.30	23.52	23.58	230638
2019-07-16	23.61	23.83	23.50	23.73	279110
2019-07-17	23.59	23.74	23.33	23.40	289745
2019-07-18	23.44	23.96	23.29	23.89	254307
2019-07-19	22.74	24.93	22.74	24.17	521008
2019-07-22	24.03	24.17	23.68	24.08	267514
2019-07-23	24.20	24.58	23.96	24.52	367549
2019-07-24	24.42	25.30	24.41	25.16	490422
2019-07-25	25.25	25.33	24.90	24.96	391500
2019-07-26	24.96	25.56	24.71	25.41	274861
2019-07-29	25.27	25.61	25.08	25.26	380676
2019-07-30	25.04	25.52	25.04	25.49	349580
2019-07-31	25.54	25.80	25.30	25.49	437922
2019-08-01	25.41	25.71	24.37	24.46	377914
2019-08-02	24.39	24.40	23.72	24.05	301758
2019-08-05	23.54	23.54	22.81	23.31	374753
2019-08-06	23.51	23.67	23.03	23.58	302471
2019-08-07	23.06	23.71	22.96	23.66	372171
2019-08-08	23.87	24.27	23.77	24.05	489247
2019-08-09	23.96	24.10	23.66	23.96	378878
2019-08-12	23.75	23.86	23.52	23.74	271294
2019-08-13	23.74	24.25	23.54	23.96	310765
2019-08-14	23.39	23.69	23.16	23.35	329549
2019-08-15	23.42	23.75	23.17	23.25	253421
2019-08-16	23.39	24.06	23.35	23.96	436634
2019-08-19	24.36	24.36	23.99	24.01	306392
2019-08-20	23.84	23.92	23.62	23.68	331402
2019-08-21	23.91	23.97	23.65	23.81	237251
2019-08-22	23.99	24.02	23.72	23.92	266444
2019-08-23	23.86	24.16	22.85	22.93	396010
2019-08-26	23.14	23.15	22.74	23.01	269877
2019-08-27	23.18	23.29	22.28	22.37	311125
2019-08-28	22.29	23.06	22.29	22.88	317451
2019-08-29	22.87	23.40	22.87	23.20	273707
2019-08-30	23.38	23.54	23.15	23.42	264774
2019-09-03	23.23	23.23	22.63	22.74	249168
2019-09-04	22.94	23.03	22.69	22.83	239632
2019-09-05	23.30	23.86	23.29	23.40	333760
2019-09-06	23.41	23.62	23.23	23.29	217813
2019-09-09	23.46	24.06	23.38	23.88	324924
2019-09-10	24.01	24.45	23.93	24.40	266866
2019-09-11	24.45	25.25	23.89	25.07	464473
2019-09-12	24.94	25.46	24.78	25.28	321222
2019-09-13	25.61	25.80	25.29	25.30	359560
2019-09-16	25.20	25.50	25.07	25.27	349071
2019-09-17	25.09	25.12	24.56	24.91	254795
2019-09-18	24.84	24.96	24.62	24.79	375671
2019-09-19	24.85	25.16	24.57	24.60	249720
2019-09-20	24.64	24.96	24.43	24.71	1067770
2019-09-23	24.57	24.84	24.37	24.65	297450
2019-09-24	24.70	24.83	24.14	24.36	341728
2019-09-25	24.46	24.99	24.39	24.97	402773
2019-09-26	24.87	24.95	24.51	24.62	189515
2019-09-27	24.85	25.16	24.62	24.81	254264
2019-09-30	24.92	24.92	24.44	24.48	319804
2019-10-01	24.72	24.85	23.73	24.10	445700
2019-10-02	24.09	24.13	23.78	24.03	391091
2019-10-03	24.07	24.51	23.76	24.45	529212
2019-10-04	24.60	24.66	24.03	24.36	360387
2019-10-07	24.24	24.48	24.13	24.27	480289
2019-10-08	23.94	23.94	23.45	23.51	423611
2019-10-09	23.71	23.74	23.30	23.40	345658
2019-10-10	23.50	23.73	23.42	23.50	333694
2019-10-11	23.98	24.39	23.76	23.95	426734
2019-10-14	23.83	24.04	23.65	23.98	264772
2019-10-15	24.01	24.37	23.79	24.27	502830
2019-10-16	24.33	24.55	23.87	23.97	413734
2019-10-17	24.11	24.36	24.00	24.36	625416
2019-10-18	23.97	24.49	22.78	23.24	859045
2019-10-21	23.35	24.12	23.35	23.51	575815
2019-10-22	23.44	24.22	23.02	23.92	609003
2019-10-23	23.93	23.93	23.43	23.82	341227
2019-10-24	23.79	23.93	23.26	23.39	179542
2019-10-25	23.41	23.79	23.16	23.62	243346
2019-10-28	23.75	24.06	23.75	23.87	297269
2019-10-29	23.85	24.28	23.80	24.16	324909
2019-10-30	24.16	24.21	23.77	24.02	183007
2019-10-31	23.83	23.83	23.17	23.44	378140
2019-11-01	23.50	23.97	23.41	23.90	327160
2019-11-04	24.25	24.25	23.97	24.18	382089
2019-11-05	24.30	24.64	24.11	24.24	283995
2019-11-06	24.23	24.30	24.01	24.15	202756
2019-11-07	24.46	24.59	24.17	24.30	184105
2019-11-08	24.25	24.43	24.08	24.28	224918
2019-11-11	24.15	24.22	24.01	24.08	143699
2019-11-12	24.10	24.28	23.91	24.23	297419
2019-11-13	23.99	24.23	23.84	24.17	306862
2019-11-14	24.11	24.24	23.90	24.08	286826
2019-11-15	24.23	24.24	23.91	24.04	355900
2019-11-18	23.89	23.97	23.53	23.87	304268
2019-11-19	24.00	24.16	23.93	24.05	346295
2019-11-20	23.93	24.24	23.85	24.04	490751
2019-11-21	24.11	24.11	23.71	23.91	304384
2019-11-22	24.00	24.19	23.85	23.91	202015
2019-11-25	23.97	24.50	23.90	24.41	455877
2019-11-26	24.30	24.49	24.17	24.39	395015
2019-11-27	24.50	24.60	24.42	24.52	318415
2019-11-29	24.28	24.49	24.22	24.32	257133
2019-12-02	24.45	24.53	23.99	24.03	418630
2019-12-03	23.76	23.81	23.44	23.77	267349
2019-12-04	23.83	24.23	23.77	24.13	383248
2019-12-05	24.24	24.37	24.15	24.32	440148
2019-12-06	24.51	24.90	24.51	24.56	478512
2019-12-09	24.56	24.69	24.34	24.65	387085
2019-12-10	24.58	24.75	24.48	24.70	337664
2019-12-11	24.78	24.79	24.57	24.69	309508
2019-12-12	24.82	25.33	24.70	25.25	393165
2019-12-13	25.21	25.24	24.85	25.14	396524
2019-12-16	25.50	25.71	25.43	25.55	561279
2019-12-17	25.63	26.04	25.44	26.04	533354
2019-12-18	26.16	26.16	25.78	25.82	1009428
2019-12-19	25.72	26.06	25.66	26.03	512066
2019-12-20	26.19	26.19	25.77	25.96	1654409
2019-12-23	26.00	26.06	25.49	25.62	234124
2019-12-24	25.69	25.74	25.56	25.62	179351
2019-12-26	25.67	25.72	25.50	25.60	139660
2019-12-27	25.52	25.71	25.44	25.48	241097
2019-12-30	25.59	25.68	25.43	25.56	256765
2019-12-31	25.49	25.72	25.44	25.44	422960
2020-01-02	25.60	25.60	25.28	25.52	303909
2020-01-03	25.21	25.56	25.07	25.50	403527
2020-01-06	25.35	25.42	25.12	25.35	273919
2020-01-07	25.17	25.51	24.83	24.89	196806
2020-01-08	24.87	25.18	24.84	25.05	240549
2020-01-09	25.19	25.38	24.89	24.97	192567
2020-01-10	24.88	24.95	24.65	24.76	225788
2020-01-13	24.76	24.96	24.60	24.95	196941
2020-01-14	24.94	25.12	24.76	24.98	262191
2020-01-15	24.83	25.08	24.69	24.84	209506
2020-01-16	25.04	25.37	25.04	25.23	329397
2020-01-17	25.54	25.64	25.28	25.39	288634
2020-01-21	25.23	25.26	24.81	24.84	285459
2020-01-22	24.97	24.97	24.63	24.73	342910
2020-01-23	24.75	24.92	24.42	24.85	713994
2020-01-24	25.33	25.68	24.46	24.77	396318
2020-01-27	24.40	24.99	24.02	24.85	314499
2020-01-28	24.93	25.04	24.78	24.90	288081
2020-01-29	24.90	25.09	24.53	24.62	316591
2020-01-30	24.45	25.61	24.33	24.99	327348
2020-01-31	24.78	24.83	23.95	24.04	574955
2020-02-03	24.23	24.50	23.92	24.43	484161
2020-02-04	24.68	25.05	24.68	24.90	306691
2020-02-05	25.22	25.58	25.20	25.25	496083
2020-02-06	25.44	25.50	25.16	25.18	210781
2020-02-07	24.97	25.18	24.61	24.72	168756
2020-02-10	24.50	24.69	24.50	24.61	165647
2020-02-11	24.78	25.05	24.78	24.83	171769
2020-02-12	25.06	25.09	24.84	24.92	176637
2020-02-13	24.80	25.06	24.80	25.01	175496
2020-02-14	25.04	25.04	24.70	24.74	199635
2020-02-18	24.66	24.86	24.28	24.48	166896
2020-02-19	24.50	24.61	24.38	24.43	159748
2020-02-20	24.37	24.66	24.21	24.63	238498
2020-02-21	24.56	24.73	24.26	24.52	209457
2020-02-24	23.77	23.89	23.45	23.65	219498
2020-02-25	23.62	23.68	22.65	22.69	282451
2020-02-26	22.86	23.07	22.43	22.46	344464
2020-02-27	21.99	22.91	21.69	21.78	430458
2020-02-28	20.92	21.23	20.18	20.60	609861
2020-03-02	20.64	21.85	20.50	21.79	398455
2020-03-03	21.68	22.28	20.90	21.08	487411
2020-03-04	21.37	21.42	20.59	21.02	666347
2020-03-05	20.35	20.69	19.30	19.74	758865
2020-03-06	18.89	19.32	18.05	18.47	1063129
2020-03-09	17.15	17.90	14.79	14.83	1055337
2020-03-10	15.47	16.36	14.77	16.32	963028
2020-03-11	15.75	16.14	14.62	14.96	583634
2020-03-12	13.65	15.37	13.19	14.37	702934
2020-03-13	15.40	16.20	14.56	16.18	740261
2020-03-16	14.79	15.58	13.94	14.00	852120
2020-03-17	14.27	15.95	13.33	15.79	705909
2020-03-18	14.71	15.01	12.39	13.03	685187
2020-03-19	12.75	15.57	11.82	14.92	852096
2020-03-20	14.65	15.00	13.14	13.30	1079509
2020-03-23	13.43	13.52	11.92	12.67	872075
2020-03-24	13.39	14.02	13.14	13.91	698654
2020-03-25	14.25	14.62	13.00	13.51	860432
2020-03-26	13.69	14.55	13.19	14.39	842549
2020-03-27	13.51	15.97	13.31	14.96	1159871
2020-03-30	15.05	15.42	14.18	15.12	776095
2020-03-31	14.96	15.19	14.33	14.91	647621
2020-04-01	14.10	14.39	13.59	13.85	514320
2020-04-02	13.71	14.55	13.63	14.29	764835
2020-04-03	14.15	14.27	13.29	13.58	583686
2020-04-06	14.28	14.60	13.37	13.82	774793
2020-04-07	14.39	14.58	13.69	14.05	770586
2020-04-08	14.35	14.70	13.85	14.51	711793
2020-04-09	15.03	15.85	14.87	15.64	744156
2020-04-13	15.58	15.58	14.45	14.68	484864
2020-04-14	15.11	15.56	13.97	14.40	420256
2020-04-15	13.73	13.80	13.28	13.47	543094
2020-04-16	13.50	13.78	12.82	13.10	739315
2020-04-17	13.36	14.21	13.36	13.64	684433
2020-04-20	13.19	14.11	12.91	13.85	583087
2020-04-21	13.09	14.12	12.51	13.48	587913
2020-04-22	13.65	13.65	12.74	13.01	645247
2020-04-23	13.11	13.79	12.91	13.42	478339
2020-04-24	13.52	13.94	13.31	13.79	356960
2020-04-27	13.98	15.03	13.87	14.79	550423
2020-04-28	15.34	15.63	15.07	15.15	471419
2020-04-29	15.81	16.81	15.54	16.38	524065
2020-04-30	16.06	16.44	15.25	15.38	433289
2020-05-01	14.98	15.10	14.55	14.85	410526
2020-05-04	14.58	14.66	14.11	14.52	422619
2020-05-05	14.88	15.06	14.00	14.00	454308
2020-05-06	14.08	14.56	13.39	13.58	767067
2020-05-07	13.90	14.10	13.49	13.62	443607
2020-05-08	14.00	14.50	13.91	14.48	486783
2020-05-11	14.28	14.28	13.60	13.83	494978
2020-05-12	13.61	13.83	12.62	12.67	542686
2020-05-13	12.51	12.57	11.55	11.75	627606
2020-05-14	11.30	11.87	10.83	11.80	1026577
2020-05-15	11.69	11.77	11.33	11.52	1224221
2020-05-18	12.10	12.71	12.04	12.61	1357514
2020-05-19	12.50	12.70	11.53	11.54	426286
2020-05-20	11.80	12.58	11.80	12.58	994679
2020-05-21	12.59	12.86	12.39	12.41	643659
2020-05-22	12.50	12.61	11.80	11.98	509227
2020-05-26	12.60	13.25	12.55	13.02	898993
2020-05-27	13.56	14.55	13.49	14.42	775982
2020-05-28	14.76	14.76	13.96	14.04	901512
2020-05-29	13.52	13.77	12.80	13.29	778707
2020-06-01	13.33	13.81	13.19	13.43	702183
2020-06-02	13.63	13.81	13.07	13.21	460182
2020-06-03	13.63	14.49	13.60	13.98	859248
2020-06-04	13.93	14.81	13.78	14.63	878072
2020-06-05	15.95	16.34	15.53	15.65	778494
2020-06-08	16.05	16.31	15.68	15.93	720315
2020-06-09	15.51	16.13	15.21	15.79	701973
2020-06-10	15.75	15.75	14.80	14.91	706951
2020-06-11	14.10	14.16	13.30	13.35	554169
2020-06-12	14.10	14.51	13.25	13.75	592411
2020-06-15	13.18	13.98	13.03	13.59	722435
2020-06-16	14.28	14.74	13.99	14.38	635993
2020-06-17	14.34	14.41	13.42	13.43	765508
2020-06-18	13.22	13.95	13.11	13.65	395902
2020-06-19	13.75	13.84	13.21	13.66	1560810
2020-06-22	13.50	13.81	13.27	13.68	353472
2020-06-23	13.97	14.19	13.41	13.43	447264
2020-06-24	13.13	13.41	12.71	12.79	543989
2020-06-25	12.66	13.44	12.66	13.40	517225
2020-06-26	13.06	13.24	12.65	12.80	983345
2020-06-29	13.05	13.80	12.98	13.62	413796
2020-06-30	13.43	13.96	13.43	13.89	393315
2020-07-01	13.92	14.03	12.97	13.00	336318
2020-07-02	13.43	13.78	13.05	13.11	405329
2020-07-06	13.59	13.76	13.09	13.27	505998
2020-07-07	13.06	13.10	12.75	12.85	562506
2020-07-08	12.79	13.02	12.51	12.79	573265
2020-07-09	12.62	12.97	12.03	12.14	610982
2020-07-10	12.13	12.74	12.13	12.72	345586
2020-07-13	12.95	13.45	12.65	13.16	478341
2020-07-14	13.06	13.30	12.79	12.95	432148
2020-07-15	13.32	14.00	13.32	13.85	469720
2020-07-16	13.69	14.22	13.53	13.94	506173
2020-07-17	13.92	14.03	13.44	13.45	584589
2020-07-20	13.30	13.51	13.02	13.15	376066
2020-07-21	13.41	14.22	13.32	14.21	570719
2020-07-22	14.05	14.20	13.70	13.85	270384
2020-07-23	13.86	14.34	13.82	14.21	336162
2020-07-24	14.64	15.19	14.47	14.71	561489
2020-07-27	14.51	14.51	13.71	13.80	390735
2020-07-28	13.83	14.00	13.70	13.85	234028
2020-07-29	13.87	14.28	13.61	14.26	275133
2020-07-30	13.87	14.11	13.56	14.04	239965
2020-07-31	13.93	14.01	13.45	13.92	526842
2020-08-03	14.01	14.01	13.64	13.79	377831
2020-08-04	13.74	13.78	13.22	13.51	438644
2020-08-05	13.77	13.89	13.47	13.86	540524
2020-08-06	13.72	13.97	13.64	13.83	257053
2020-08-07	13.70	14.70	13.60	14.68	311234
2020-08-10	14.79	15.32	14.70	14.91	312522
2020-08-11	15.33	15.64	15.08	15.15	342668
2020-08-12	15.50	15.50	14.71	15.05	279267
2020-08-13	14.86	14.89	14.52	14.61	244797
2020-08-14	14.50	15.02	14.33	14.88	207910
2020-08-17	14.86	14.90	14.55	14.80	271180
2020-08-18	14.79	14.80	14.19	14.27	210728
2020-08-19	14.28	14.64	14.22	14.40	285500
2020-08-20	14.15	14.38	14.05	14.16	247024
2020-08-21	14.01	14.24	13.85	14.11	229443
2020-08-24	14.32	14.69	14.01	14.67	303332
2020-08-25	14.93	14.95	14.47	14.56	290231
2020-08-26	14.66	14.66	14.05	14.09	376133
2020-08-27	14.15	14.62	14.15	14.29	395993
2020-08-28	14.51	14.51	14.03	14.19	397027
2020-08-31	13.87	14.49	13.71	13.72	571359
2020-09-01	13.62	13.82	13.52	13.78	294299
2020-09-02	13.67	14.05	13.66	13.81	285786
2020-09-03	13.86	14.67	13.82	13.91	324806
2020-09-04	14.26	14.48	13.84	14.09	398185
2020-09-08	13.97	13.97	13.15	13.38	428848
2020-09-09	13.49	13.51	13.05	13.25	399309
2020-09-10	13.32	13.33	12.91	13.00	405248
2020-09-11	13.02	13.22	12.91	12.96	326487
2020-09-14	12.98	13.28	12.91	13.12	427373
2020-09-15	13.30	13.50	12.87	12.90	372424
2020-09-16	12.83	13.24	12.70	12.98	494693
2020-09-17	12.84	13.03	12.77	12.84	484184
2020-09-18	12.89	12.93	12.66	12.78	1913454
2020-09-21	12.50	12.79	11.95	12.12	579317
2020-09-22	12.17	12.35	11.76	11.81	688723
2020-09-23	11.88	12.63	11.39	11.40	638005
2020-09-24	11.45	11.87	11.28	11.56	603207
2020-09-25	11.40	11.76	11.31	11.70	309526
2020-09-28	11.88	12.23	11.85	12.08	357533
2020-09-29	11.98	12.02	11.56	11.85	256010
2020-09-30	11.96	12.22	11.90	12.01	444650
2020-10-01	11.98	12.18	11.85	12.07	280432
2020-10-02	11.89	12.43	11.89	12.34	348972
2020-10-05	12.61	13.38	12.57	13.11	590894
2020-10-06	13.30	13.90	13.16	13.23	738434
2020-10-07	13.43	13.79	13.35	13.60	577826
2020-10-08	13.79	13.97	13.56	13.84	259288
2020-10-09	13.93	14.00	13.64	13.69	336638
2020-10-12	13.69	14.07	13.67	14.06	298071
2020-10-13	13.96	13.96	13.49	13.50	426816
2020-10-14	13.54	13.72	13.18	13.21	283989
2020-10-15	13.02	13.66	13.01	13.65	312402
2020-10-16	13.52	13.69	13.29	13.54	200011
2020-10-19	13.71	13.75	13.37	13.41	194261
2020-10-20	13.61	13.95	13.59	13.72	506990
2020-10-21	13.78	13.90	13.61	13.85	235373
2020-10-22	13.92	14.74	13.77	14.54	618158
2020-10-23	14.70	15.23	14.02	14.50	351278
2020-10-26	14.34	14.78	14.20	14.76	414099
2020-10-27	14.60	14.68	14.26	14.27	386769
2020-10-28	13.95	14.28	13.68	13.78	306630
2020-10-29	13.72	14.14	13.47	14.06	303269
2020-10-30	14.04	14.40	14.01	14.30	348349
2020-11-02	14.50	14.70	14.25	14.61	253764
2020-11-03	14.99	15.24	14.85	15.09	403882
2020-11-04	14.67	14.67	13.81	13.86	332623
2020-11-05	13.90	14.42	13.90	14.29	455432
2020-11-06	14.28	14.51	13.93	14.01	311212
2020-11-09	15.25	17.12	15.18	16.60	795781
2020-11-10	16.89	17.46	16.68	17.06	574342
2020-11-11	17.13	17.16	16.22	16.43	319494
2020-11-12	16.06	16.23	15.74	16.04	496765
2020-11-13	16.28	16.61	16.17	16.45	355673
2020-11-16	17.15	17.56	16.99	17.37	506403
2020-11-17	17.13	17.56	16.87	17.41	599860
2020-11-18	17.55	17.72	16.80	16.80	360787
2020-11-19	16.82	16.96	16.50	16.88	366890
2020-11-20	16.51	16.92	16.42	16.78	345380
2020-11-23	17.12	17.28	16.81	16.86	500318
2020-11-24	17.32	17.97	17.26	17.77	644476
2020-11-25	17.73	17.96	17.17	17.40	412715
2020-11-27	17.32	17.87	16.81	16.99	215468
2020-11-30	16.58	16.72	15.98	16.05	405611
2020-12-01	16.50	16.79	16.27	16.43	386694
2020-12-02	16.33	16.85	16.30	16.74	460723
2020-12-03	16.73	16.87	16.47	16.64	356344
2020-12-04	16.90	17.13	16.81	17.10	242742
2020-12-07	16.91	17.32	16.64	17.21	698753
2020-12-08	17.08	17.37	17.04	17.25	301673
2020-12-09	17.48	17.56	17.21	17.37	364491
2020-12-10	17.12	17.46	17.11	17.42	325837
2020-12-11	17.13	17.63	17.13	17.41	336258
2020-12-14	17.67	17.87	17.43	17.52	379222
2020-12-15	17.79	17.90	17.46	17.67	534629
2020-12-16	17.63	17.71	17.40	17.40	380921
2020-12-17	17.56	17.56	17.10	17.24	389173
2020-12-18	17.22	17.59	16.94	17.06	1591465
2020-12-21	17.06	17.22	16.68	16.86	363301
2020-12-22	17.03	17.21	16.74	16.75	279897
2020-12-23	16.89	17.43	16.89	17.35	392504
2020-12-24	17.39	17.47	17.16	17.40	206832
2020-12-28	17.47	17.74	17.27	17.43	881720
2020-12-29	17.56	17.68	17.21	17.28	473046
2020-12-30	17.30	17.59	17.28	17.40	259242
2020-12-31	17.41	17.59	17.34	17.53	434800
2021-01-04	17.66	17.84	17.18	17.62	545727
2021-01-05	17.60	18.29	17.60	18.02	492281
2021-01-06	18.73	20.50	18.64	20.04	1032156
2021-01-07	20.26	20.44	20.06	20.23	394580
2021-01-08	20.29	20.67	19.24	19.74	383611
2021-01-11	19.60	20.07	19.60	20.06	322326
2021-01-12	20.28	20.54	19.89	20.13	331688
2021-01-13	20.07	20.33	19.55	19.74	322696
2021-01-14	19.96	20.46	19.80	20.37	537084
2021-01-15	19.88	20.50	19.84	20.33	484993
2021-01-19	20.45	20.60	20.05	20.51	368097
2021-01-20	20.42	20.72	20.23	20.46	363271
2021-01-21	20.40	20.50	19.75	19.99	348608
2021-01-22	19.76	20.85	19.76	20.78	484506
2021-01-25	20.43	20.64	19.95	20.39	285612
2021-01-26	20.57	20.84	19.91	19.99	222189
2021-01-27	19.48	19.88	18.95	19.07	392833
2021-01-28	19.03	19.42	18.97	19.31	515093
2021-01-29	19.61	19.61	18.11	18.32	518881
2021-02-01	19.21	19.59	18.83	19.48	451088
2021-02-02	19.85	20.10	19.50	19.92	364713
2021-02-03	20.05	20.16	19.50	19.82	452063
2021-02-04	19.89	20.72	19.75	20.63	310883
2021-02-05	20.72	20.88	20.36	20.65	275845
2021-02-08	20.84	21.30	20.72	21.29	335979
2021-02-09	21.22	21.87	21.19	21.79	386116
2021-02-10	21.79	22.15	21.61	21.67	314816
2021-02-11	21.65	21.87	21.20	21.48	335068
2021-02-12	21.62	21.66	21.25	21.52	315749
2021-02-16	21.80	21.85	21.48	21.65	441857
2021-02-17	21.51	21.82	21.35	21.51	354881
2021-02-18	21.42	21.79	21.35	21.43	313655
2021-02-19	21.54	21.98	21.54	21.97	367179
2021-02-22	21.96	22.91	21.87	22.71	384034
2021-02-23	22.81	23.59	22.65	23.19	426985
2021-02-24	23.41	24.00	23.39	23.69	422271
2021-02-25	23.99	23.99	23.11	23.20	391469
2021-02-26	22.80	22.93	22.16	22.43	443663
2021-03-01	23.06	23.13	22.63	22.99	297222
2021-03-02	22.98	23.07	22.52	22.67	220770
2021-03-03	22.30	23.53	22.30	22.71	852490
2021-03-04	22.84	23.53	22.73	23.02	629862
2021-03-05	23.59	24.18	23.26	24.06	437427
2021-03-08	24.64	25.48	24.41	25.29	429955
2021-03-09	24.98	25.00	24.24	24.63	539882
2021-03-10	24.63	25.27	24.49	25.13	418636
2021-03-11	25.79	25.79	24.92	25.49	337646
2021-03-12	25.86	26.55	25.76	26.40	466713
2021-03-15	26.17	26.62	25.14	25.53	382823
2021-03-16	25.26	25.48	24.53	24.85	321023
2021-03-17	25.14	25.40	24.68	24.88	297347
2021-03-18	25.15	26.05	24.86	25.04	354905
2021-03-19	24.19	25.19	24.00	25.16	1786167
2021-03-22	24.74	24.74	23.83	24.14	433905
2021-03-23	23.75	23.96	23.18	23.27	404221
2021-03-24	23.64	24.47	23.22	23.26	390580
2021-03-25	23.26	24.09	22.92	23.94	371680
2021-03-26	24.37	24.92	24.15	24.89	319298
2021-03-29	24.45	24.72	23.86	23.90	325804
2021-03-30	24.22	24.75	24.22	24.35	487674
2021-03-31	24.24	24.47	23.80	24.00	485799
2021-04-01	23.93	24.02	23.58	23.94	281555
2021-04-05	24.18	24.52	23.96	24.30	432187
2021-04-06	24.38	24.47	23.94	24.22	354032
2021-04-07	24.33	24.46	23.98	24.16	430541
2021-04-08	24.16	24.35	23.64	24.31	419716
2021-04-09	24.41	24.73	24.37	24.68	287635
2021-04-12	24.79	25.21	24.64	24.94	421455
2021-04-13	24.78	24.88	24.07	24.18	292793
2021-04-14	24.15	24.72	24.14	24.48	157588
2021-04-15	24.47	24.47	23.79	24.46	190720
2021-04-16	24.79	24.88	24.32	24.53	221943
2021-04-19	24.45	24.70	24.05	24.29	182709
2021-04-20	24.19	24.19	23.27	23.35	316849
2021-04-21	23.27	24.02	23.25	23.98	254777
2021-04-22	23.85	24.21	23.64	23.65	261117
2021-04-23	23.22	25.10	23.22	24.97	520253
2021-04-26	25.25	25.69	24.45	24.54	286643
2021-04-27	24.73	24.87	24.29	24.66	255425
2021-04-28	24.83	24.91	24.52	24.75	235224
2021-04-29	24.98	25.35	24.80	24.90	274891
2021-04-30	24.64	25.03	24.47	24.51	459300
2021-05-03	24.74	25.16	24.69	25.03	535253
2021-05-04	24.95	25.27	24.54	25.10	272089
2021-05-05	25.12	25.25	24.75	25.10	181989
2021-05-06	24.93	25.49	24.91	25.45	200945
2021-05-07	25.01	25.34	24.95	25.31	157798
2021-05-10	25.32	25.68	24.97	24.97	461167
2021-05-11	24.63	25.13	24.63	24.78	248540
2021-05-12	25.02	25.15	24.42	24.47	363834
2021-05-13	24.34	25.62	24.34	25.46	314510
2021-05-14	25.73	25.78	25.38	25.63	251477
2021-05-17	25.45	25.80	25.31	25.77	171417
2021-05-18	25.64	25.90	25.24	25.26	175510
2021-05-19	24.94	25.45	24.70	25.42	500034
2021-05-20	25.27	25.63	25.04	25.55	289222
2021-05-21	25.82	26.17	25.05	26.02	205199
2021-05-24	26.01	26.01	25.27	25.40	322946
2021-05-25	25.37	25.72	24.53	24.59	464583
2021-05-26	24.59	25.09	24.59	25.02	237648
2021-05-27	25.42	25.60	25.28	25.55	359937
2021-05-28	25.28	25.50	24.97	25.47	231897
2021-06-01	25.53	25.76	24.99	25.60	450081
2021-06-02	25.63	25.69	25.42	25.48	340884
2021-06-03	25.54	25.64	25.37	25.58	264281
2021-06-04	25.47	25.71	25.37	25.62	227329
2021-06-07	25.80	25.80	25.50	25.70	237016
2021-06-08	25.21	25.90	25.21	25.73	329067
2021-06-09	25.46	25.57	25.23	25.40	419613
2021-06-10	25.75	25.79	25.13	25.18	461551
2021-06-11	25.32	25.45	25.12	25.32	288679
2021-06-14	25.28	25.47	24.62	24.91	354076
2021-06-15	25.03	25.66	24.93	25.48	407236
2021-06-16	25.30	26.19	25.04	26.00	335732
2021-06-17	25.01	26.22	24.40	24.49	509927
2021-06-18	24.28	24.46	23.55	23.59	842126
2021-06-21	23.88	24.71	23.88	24.54	345058
2021-06-22	23.90	24.67	23.90	24.39	284323
2021-06-23	24.52	24.53	24.05	24.19	462454
2021-06-24	24.31	24.84	24.11	24.81	241580
2021-06-25	24.92	25.09	24.77	24.90	832034
2021-06-28	24.74	24.75	23.72	23.90	332722
2021-06-29	24.18	24.29	23.64	23.68	175292
2021-06-30	23.53	23.95	23.51	23.63	360886
2021-07-01	23.86	24.03	23.57	23.79	344913
2021-07-02	23.79	23.79	23.13	23.22	289176
2021-07-06	23.22	23.94	22.67	23.15	955535
2021-07-07	23.00	23.34	22.57	22.83	480170
2021-07-08	22.40	22.63	22.01	22.28	508763
2021-07-09	22.83	23.24	22.60	23.19	352571
2021-07-12	22.95	23.40	22.65	23.30	397008
2021-07-13	23.23	23.28	22.50	22.53	320447
2021-07-14	22.58	22.74	22.39	22.57	304542
2021-07-15	22.29	22.97	22.19	22.86	272540
2021-07-16	23.09	23.26	22.25	22.34	280840
2021-07-19	21.83	21.97	21.25	21.48	327145
2021-07-20	21.51	22.57	21.51	21.92	412465
2021-07-21	22.22	22.50	22.16	22.35	253108
2021-07-22	22.24	22.27	21.59	21.69	209888
2021-07-23	22.32	22.48	21.85	22.35	572543
2021-07-26	22.44	22.82	22.14	22.26	228310
2021-07-27	21.97	22.48	21.83	22.36	275637
2021-07-28	22.45	22.78	22.07	22.59	312700
2021-07-29	22.81	23.09	22.52	22.79	304416
2021-07-30	22.69	23.10	22.44	22.50	419084
2021-08-02	22.59	23.08	22.20	22.22	383965
2021-08-03	22.37	22.69	22.02	22.63	384002
2021-08-04	22.26	22.57	22.25	22.31	238124
2021-08-05	22.48	22.83	22.47	22.82	271283
2021-08-06	23.13	23.50	23.13	23.31	465194
2021-08-09	23.16	23.50	22.92	23.18	288094
2021-08-10	23.08	23.51	22.35	23.43	237893
2021-08-11	23.45	23.67	23.19	23.67	322816
2021-08-12	23.70	23.77	23.49	23.51	227009
2021-08-13	23.57	23.58	23.34	23.49	151845
2021-08-16	23.25	23.49	23.07	23.39	192858
2021-08-17	23.16	23.40	22.95	23.27	317298
2021-08-18	23.18	23.50	22.97	23.11	248501
2021-08-19	22.85	23.09	22.73	22.94	290660
2021-08-20	22.84	23.42	22.78	23.38	312212
2021-08-23	23.52	23.65	23.00	23.51	256710
2021-08-24	23.52	23.77	23.47	23.64	205438
2021-08-25	23.67	24.02	23.63	23.71	379312
2021-08-26	23.73	23.84	23.36	23.37	282911
2021-08-27	23.41	24.12	23.41	24.06	302471
2021-08-30	24.07	24.14	23.43	23.48	333299
2021-08-31	23.37	23.64	23.19	23.51	325210
2021-09-01	23.60	23.60	23.16	23.39	421675
2021-09-02	23.36	23.65	23.29	23.39	310490
2021-09-03	23.47	23.56	23.21	23.33	286413
2021-09-07	23.39	23.56	23.19	23.22	273156
2021-09-08	23.06	23.16	22.59	22.72	319900
2021-09-09	22.69	22.99	22.60	22.75	367178
2021-09-10	22.86	22.87	22.25	22.27	325942
2021-09-13	22.47	22.72	22.27	22.68	355772
2021-09-14	22.76	22.79	22.12	22.21	332914
2021-09-15	22.29	22.76	22.21	22.36	522650
2021-09-16	22.49	22.65	22.00	22.20	437394
2021-09-17	22.34	22.67	22.23	22.62	1915657
2021-09-20	22.02	22.37	21.45	21.79	478768
2021-09-21	21.97	22.01	21.59	21.61	414165
2021-09-22	21.82	22.26	21.82	22.04	332201
2021-09-23	22.29	22.89	22.11	22.67	369548
2021-09-24	22.53	23.29	22.53	22.94	324308
2021-09-27	23.21	23.96	23.21	23.72	297895
2021-09-28	23.83	23.83	23.33	23.41	206694
2021-09-29	23.37	23.70	23.23	23.62	210617
2021-09-30	23.83	23.83	23.39	23.41	233108
2021-10-01	23.48	24.01	23.44	23.81	367452
2021-10-04	23.85	24.15	23.71	23.92	196904
2021-10-05	24.06	24.19	23.72	23.93	413651
2021-10-06	23.74	23.84	23.24	23.79	220060
2021-10-07	24.03	24.12	23.84	23.99	288965
2021-10-08	23.96	24.17	23.80	24.05	173542
2021-10-11	24.31	24.31	23.71	23.72	142562
2021-10-12	23.66	23.79	23.47	23.71	107830
2021-10-13	23.74	23.74	23.08	23.33	177224
2021-10-14	23.63	23.77	23.40	23.74	164811
2021-10-15	24.25	24.25	23.56	23.57	351486
2021-10-18	23.39	23.75	23.39	23.54	203348
2021-10-19	23.68	23.68	23.34	23.56	139769
2021-10-20	23.47	24.16	23.47	24.14	170734
2021-10-21	24.04	24.21	23.77	24.01	312964
2021-10-22	24.50	24.82	24.15	24.62	422243
2021-10-25	24.90	25.06	24.74	24.84	283414
2021-10-26	24.76	24.85	24.52	24.55	292954
2021-10-27	24.34	24.48	23.64	23.65	277946
2021-10-28	23.82	24.26	23.79	23.91	223008
2021-10-29	23.91	24.01	23.69	23.78	236669
2021-11-01	23.95	24.62	23.78	24.59	273672
2021-11-02	24.62	24.62	24.09	24.15	173925
2021-11-03	24.07	25.05	24.02	24.84	235750
2021-11-04	24.82	24.82	24.09	24.44	350458
2021-11-05	24.76	25.22	24.63	25.17	317496
2021-11-08	25.27	25.62	25.26	25.61	389741
2021-11-09	25.51	25.67	25.19	25.56	519744
2021-11-10	25.60	25.91	25.46	25.79	307779
2021-11-11	25.86	25.86	25.58	25.64	211216
2021-11-12	25.68	25.75	25.17	25.31	155208
2021-11-15	25.50	25.53	25.19	25.31	212077
2021-11-16	25.24	25.42	25.02	25.28	193247
2021-11-17	25.61	25.61	24.59	24.85	411671
2021-11-18	24.83	24.97	24.66	24.96	222204
2021-11-19	24.63	24.90	24.38	24.81	274502
2021-11-22	25.14	25.78	24.93	25.27	247181
2021-11-23	25.43	25.65	25.37	25.50	211298
2021-11-24	25.38	25.50	25.12	25.21	126402
2021-11-26	24.25	25.27	23.30	23.88	316280
2021-11-29	24.32	24.37	23.48	23.52	326063
2021-11-30	22.95	23.27	22.63	23.00	368050
2021-12-01	23.63	23.87	22.87	22.89	277730
2021-12-02	23.05	23.93	23.05	23.72	271862
2021-12-03	23.81	23.91	23.04	23.20	299042
2021-12-06	23.70	24.47	23.58	24.16	366900
2021-12-07	24.41	24.50	23.79	23.95	269338
2021-12-08	24.13	24.22	23.60	24.05	264394
2021-12-09	23.89	23.92	23.62	23.64	188519
2021-12-10	23.79	23.83	23.36	23.66	195514
2021-12-13	23.49	23.88	23.12	23.27	346998
2021-12-14	23.31	24.00	23.31	23.46	621459
2021-12-15	23.65	24.08	23.21	23.32	954376
2021-12-16	23.66	24.19	23.41	23.73	437437
2021-12-17	23.52	24.68	22.84	24.19	2159999
2021-12-20	23.84	23.84	22.67	23.11	619540
2021-12-21	23.48	24.05	23.13	23.86	355572
2021-12-22	23.72	24.13	23.63	24.13	245370
2021-12-23	24.15	24.47	23.85	24.19	148105
2021-12-27	24.34	24.48	24.00	24.48	173662
2021-12-28	23.56	24.71	23.56	24.47	195887
2021-12-29	24.27	24.61	24.27	24.48	192721
2021-12-30	24.58	24.69	24.21	24.29	227420
2021-12-31	24.27	24.47	24.14	24.38	218003
2022-01-03	24.64	25.25	24.58	24.85	238021
2022-01-04	25.05	25.74	25.05	25.36	213064
2022-01-05	25.46	25.79	25.36	25.39	252603
2022-01-06	25.62	26.38	25.62	26.35	272305
2022-01-07	26.30	26.67	26.18	26.50	280207
2022-01-10	26.75	26.75	26.31	26.52	267691
2022-01-11	26.38	26.69	26.04	26.34	214867
2022-01-12	26.21	26.50	25.91	26.29	277559
2022-01-13	26.46	26.74	26.25	26.48	168163
2022-01-14	26.18	26.83	26.01	26.73	204738
2022-01-18	26.68	26.80	26.34	26.37	250323
2022-01-19	26.48	26.48	25.69	25.71	187546
2022-01-20	25.68	26.03	25.09	25.21	241374
2022-01-21	24.98	25.83	24.98	25.10	490409
2022-01-24	24.74	25.88	24.73	25.75	394847
2022-01-25	25.55	26.13	25.00	25.85	238267
2022-01-26	26.01	26.25	25.00	25.47	355296
2022-01-27	25.38	25.98	24.52	24.79	276824
2022-01-28	24.45	25.93	24.03	24.86	385098
2022-01-31	24.62	25.27	24.27	25.21	634145
2022-02-01	25.11	25.53	24.69	25.38	353504
2022-02-02	25.39	25.39	24.92	25.25	362014
2022-02-03	25.17	25.78	25.05	25.16	319015
2022-02-04	25.34	25.43	24.81	25.17	302043
2022-02-07	25.17	25.30	24.90	25.18	208560
2022-02-08	25.41	26.09	25.37	26.01	275391
2022-02-09	26.02	26.02	25.32	25.44	278419
2022-02-10	25.46	25.82	25.21	25.41	348974
2022-02-11	25.30	25.70	25.09	25.36	297748
2022-02-14	25.43	25.64	24.92	25.04	291468
2022-02-15	25.23	25.64	25.23	25.62	213139
2022-02-16	25.47	25.77	25.43	25.66	176028
2022-02-17	25.43	25.50	25.05	25.19	213125
2022-02-18	25.02	25.52	25.02	25.35	200423
2022-02-22	25.16	25.45	24.93	25.09	231829
2022-02-23	25.23	25.40	24.58	24.70	244186
2022-02-24	23.79	24.23	23.02	24.17	283652
2022-02-25	24.29	25.16	24.26	25.04	252234
2022-02-28	24.38	24.67	23.46	24.58	324519
2022-03-01	24.32	24.43	23.29	23.48	396117
2022-03-02	23.67	24.65	23.67	24.47	215664
2022-03-03	24.52	24.55	24.17	24.39	231732
2022-03-04	23.91	23.91	23.45	23.68	271694
2022-03-07	23.41	23.74	22.83	22.92	310869
2022-03-08	23.17	23.64	22.89	22.98	343704
2022-03-09	23.59	23.90	23.21	23.57	414208
2022-03-10	23.28	23.64	23.02	23.63	337397
2022-03-11	23.82	24.12	23.63	24.00	347047
2022-03-14	24.37	24.57	23.68	23.85	367038
2022-03-15	23.98	24.08	23.47	23.82	372490
2022-03-16	24.09	24.59	23.97	24.54	458904
2022-03-17	24.05	24.78	23.97	24.24	380683
2022-03-18	24.22	24.60	23.70	24.53	1405640
2022-03-21	24.72	24.79	23.78	23.97	430536
2022-03-22	24.27	24.65	24.18	24.31	213159
2022-03-23	24.14	24.37	23.30	23.34	332058
2022-03-24	23.39	23.70	23.15	23.62	278913
2022-03-25	23.67	24.19	23.48	24.00	253818
2022-03-28	23.84	23.88	23.44	23.87	238576
2022-03-29	24.24	24.45	23.91	24.23	353373
2022-03-30	24.21	24.35	23.50	23.65	565760
2022-03-31	23.62	23.88	23.00	23.05	351982
2022-04-01	23.32	23.42	22.68	23.03	498248
2022-04-04	22.96	22.96	22.45	22.73	533291
2022-04-05	22.72	22.95	22.38	22.49	378522
2022-04-06	22.43	22.46	22.09	22.10	377393
2022-04-07	22.17	22.24	21.69	21.87	308929
2022-04-08	22.10	22.10	21.68	21.75	290004
2022-04-11	21.73	22.11	21.62	21.67	235207
2022-04-12	21.75	22.01	21.42	21.48	266289
2022-04-13	21.27	22.05	21.27	22.01	349526
2022-04-14	22.04	22.25	21.67	21.78	319403
2022-04-18	21.78	22.00	21.73	21.89	194485
2022-04-19	22.02	22.68	22.02	22.62	255785
2022-04-20	22.86	23.15	22.74	22.91	259079
2022-04-21	23.02	23.22	22.48	22.67	292989
2022-04-22	22.30	22.45	21.59	21.59	362871
2022-04-25	21.62	21.74	21.06	21.72	562003
2022-04-26	21.42	21.60	20.93	20.94	349005
2022-04-27	20.99	21.03	20.52	20.60	374339
2022-04-28	20.97	21.75	20.73	21.06	391607
2022-04-29	20.95	21.30	20.34	20.45	376849
2022-05-02	20.79	20.98	20.36	20.81	383314
2022-05-03	20.82	21.05	20.58	20.85	289034
2022-05-04	20.71	21.49	20.66	21.45	316115
2022-05-05	21.16	21.23	20.63	21.02	280830
2022-05-06	21.06	21.06	20.45	20.70	308291
2022-05-09	20.53	20.87	20.40	20.62	266988
2022-05-10	20.87	20.99	20.00	20.26	358004
2022-05-11	20.39	20.93	20.09	20.13	261852
2022-05-12	20.10	20.31	19.83	20.28	280075
2022-05-13	20.37	20.54	20.05	20.20	213497
2022-05-16	20.11	20.61	19.80	20.04	249500
2022-05-17	20.44	20.75	20.40	20.71	242247
2022-05-18	20.64	20.77	20.35	20.46	466602
2022-05-19	20.18	20.51	20.03	20.07	425300
2022-05-20	20.24	20.48	19.84	20.37	325035
2022-05-23	20.68	21.01	20.52	20.75	273205
2022-05-24	20.77	20.81	20.22	20.73	258680
2022-05-25	20.47	21.17	20.47	20.93	303196
2022-05-26	21.05	21.32	21.04	21.20	330577
2022-05-27	21.18	21.44	21.16	21.35	228435
2022-05-31	20.97	21.08	20.69	20.98	355424
2022-06-01	21.00	21.08	20.52	20.70	490467
2022-06-02	20.72	21.12	20.58	21.10	315259
2022-06-03	21.03	21.03	20.67	20.77	239385
2022-06-06	20.99	21.11	20.85	21.05	676208
2022-06-07	20.87	21.10	20.74	21.08	201786
2022-06-08	20.88	20.88	20.56	20.63	173285
2022-06-09	20.57	20.65	19.95	20.01	341155
2022-06-10	19.66	19.86	19.42	19.66	428320
2022-06-13	19.27	19.74	19.09	19.36	396064
2022-06-14	19.49	20.38	19.30	19.55	333367
2022-06-15	19.67	20.05	19.51	19.68	392084
2022-06-16	19.42	19.42	19.00	19.09	443255
2022-06-17	19.34	19.69	19.27	19.33	844875
2022-06-21	19.70	19.88	19.50	19.79	333376
2022-06-22	19.55	20.08	19.45	19.70	365464
2022-06-23	19.65	19.81	19.25	19.41	203760
2022-06-24	19.47	19.95	19.11	19.74	877182
2022-06-27	19.86	20.04	19.67	19.72	325747
2022-06-28	19.96	20.06	19.62	19.67	262415
2022-06-29	19.76	19.86	19.37	19.44	267675
2022-06-30	19.16	19.65	19.04	19.40	444148
2022-07-01	19.36	19.87	19.30	19.78	352350
2022-07-05	19.39	19.81	19.12	19.78	512052
2022-07-06	19.61	19.93	19.46	19.82	393534
2022-07-07	19.99	20.24	19.68	19.74	276245
2022-07-08	19.85	19.96	19.60	19.84	222105
2022-07-11	19.60	19.76	19.50	19.69	166925
2022-07-12	19.56	19.86	19.54	19.63	206238
2022-07-13	19.59	19.71	19.16	19.38	240978
2022-07-14	19.08	19.21	18.75	19.02	168067
2022-07-15	19.41	19.82	19.21	19.69	281381
2022-07-18	19.85	20.16	19.77	19.95	283020
2022-07-19	20.10	20.74	19.89	20.71	439255
2022-07-20	20.52	20.99	20.52	20.86	327688
2022-07-21	20.65	21.04	20.55	20.98	317586
2022-07-22	21.19	21.62	21.00	21.46	467825
2022-07-25	21.65	21.99	21.64	21.95	438544
2022-07-26	21.87	22.05	21.67	21.94	273982
2022-07-27	21.90	22.25	21.69	22.08	315068
2022-07-28	22.00	22.16	21.84	22.10	238167
2022-07-29	22.12	22.40	22.12	22.34	271716
2022-08-01	22.32	22.61	22.17	22.43	284475
2022-08-02	22.29	22.38	21.93	21.96	261973
2022-08-03	22.04	22.35	21.89	22.20	228156
2022-08-04	22.13	22.19	21.98	22.11	198450
2022-08-05	22.10	22.36	21.79	22.29	188345
2022-08-08	22.35	22.45	22.13	22.26	211387
2022-08-09	22.26	22.47	22.12	22.40	316908
2022-08-10	22.56	22.78	22.56	22.60	271217
2022-08-11	22.70	22.99	22.69	22.91	267145
2022-08-12	23.04	23.34	22.97	23.34	185538
2022-08-15	23.14	23.59	23.14	23.58	199243
2022-08-16	23.46	23.91	23.46	23.75	284779
2022-08-17	23.54	23.69	23.37	23.64	228864
2022-08-18	23.63	23.75	23.47	23.68	163931
2022-08-19	23.68	23.68	23.22	23.36	777334
2022-08-22	23.06	23.08	22.79	22.86	256862
2022-08-23	22.99	23.05	22.59	22.60	165954
2022-08-24	22.49	22.61	22.37	22.56	160569
2022-08-25	22.58	22.92	22.57	22.74	255566
2022-08-26	22.86	22.86	22.21	22.29	369126
2022-08-29	22.17	22.17	21.77	21.77	226635
2022-08-30	21.82	21.99	21.67	21.96	243937
2022-08-31	21.71	21.82	21.55	21.58	203427
2022-09-01	21.58	21.58	21.28	21.48	270546
2022-09-02	21.76	21.96	21.26	21.43	214112
2022-09-06	21.49	21.52	20.84	21.10	317549
2022-09-07	20.99	21.32	20.91	21.28	318013
2022-09-08	21.14	21.63	20.92	21.59	252557
2022-09-09	21.68	21.98	21.68	21.87	234585
2022-09-12	21.91	22.14	21.84	22.12	309962
2022-09-13	21.78	21.83	21.34	21.50	297139
2022-09-14	21.52	21.62	21.24	21.57	268707
2022-09-15	21.57	22.04	21.53	21.84	281952
2022-09-16	21.61	22.06	21.42	21.99	997352
2022-09-19	21.75	22.54	21.43	22.44	264336
2022-09-20	22.37	22.52	22.23	22.40	226751
2022-09-21	22.50	22.75	22.20	22.26	268914
2022-09-22	22.36	22.44	21.80	21.96	265539
2022-09-23	21.74	21.89	21.48	21.82	290042
2022-09-26	21.68	21.95	21.57	21.68	253590
2022-09-27	21.75	21.95	21.25	21.45	267047
2022-09-28	21.47	21.93	21.36	21.66	418554
2022-09-29	21.59	22.01	21.13	21.35	275754
2022-09-30	21.40	21.69	21.05	21.08	403818
2022-10-03	21.41	21.64	21.12	21.56	300688
2022-10-04	21.76	22.45	21.76	22.44	309819
2022-10-05	22.12	22.41	21.95	22.31	184548
2022-10-06	22.18	22.35	22.06	22.27	226331
2022-10-07	22.22	22.62	21.76	21.80	348159
2022-10-10	21.89	22.27	21.81	22.09	190586
2022-10-11	21.98	22.30	21.86	22.15	389743
2022-10-12	22.09	22.39	21.83	22.09	240069
2022-10-13	21.92	23.44	21.85	23.37	317938
2022-10-14	23.54	23.86	23.21	23.27	315857
2022-10-17	23.59	24.01	23.23	23.81	345496
2022-10-18	24.06	24.23	23.63	23.81	292670
2022-10-19	23.65	24.06	23.52	23.90	294033
2022-10-20	23.78	23.86	22.84	23.12	366771
2022-10-21	24.18	24.22	23.07	23.71	382820
2022-10-24	23.98	24.65	23.98	24.38	362538
2022-10-25	24.26	24.80	24.24	24.52	492982
2022-10-26	24.43	24.99	24.29	24.59	350409
2022-10-27	24.81	25.27	24.65	24.96	246334
2022-10-28	25.17	25.88	25.02	25.85	505744
2022-10-31	25.62	26.25	25.56	26.07	482516
2022-11-01	26.09	26.49	25.99	26.07	308313
2022-11-02	25.92	26.00	25.15	25.33	444037
2022-11-03	25.12	25.24	24.76	25.15	222899
2022-11-04	25.37	25.87	25.27	25.81	270145
2022-11-07	25.79	26.13	25.56	25.91	298590
2022-11-08	25.89	26.08	25.62	25.81	335258
2022-11-09	25.67	25.78	25.18	25.27	318850
2022-11-10	25.89	26.27	25.84	26.11	352085
2022-11-11	26.24	26.43	25.64	25.71	218688
2022-11-14	25.65	26.17	25.51	25.53	265499
2022-11-15	25.62	26.01	25.45	25.70	237659
2022-11-16	25.58	25.59	25.13	25.19	255531
2022-11-17	24.91	25.15	24.80	25.03	194305
2022-11-18	25.56	25.56	25.11	25.41	396625
2022-11-21	25.40	25.63	25.40	25.61	225085
2022-11-22	25.76	26.07	25.57	26.05	274751
2022-11-23	25.96	26.09	25.81	25.95	202136
2022-11-25	26.08	26.08	25.82	25.99	92244
2022-11-28	25.86	25.94	25.14	25.86	327482
2022-11-29	25.80	26.08	25.75	26.05	296652
2022-11-30	25.82	26.45	25.38	26.43	634198
2022-12-01	26.48	26.65	26.12	26.61	344772
2022-12-02	26.32	26.72	26.18	26.68	293961
2022-12-05	26.47	26.70	25.20	25.28	418440
2022-12-06	25.37	25.44	24.73	25.09	355926
2022-12-07	25.11	25.45	24.04	25.08	256760
2022-12-08	25.18	25.30	24.90	25.22	176535
2022-12-09	25.06	25.27	24.89	24.95	226378
2022-12-12	24.93	25.37	24.75	24.95	262519
2022-12-13	25.31	25.71	24.58	24.71	603017
2022-12-14	24.72	25.32	24.05	24.13	405990
2022-12-15	23.99	24.24	23.53	23.59	359018
2022-12-16	23.50	23.80	23.47	23.66	2220488
2022-12-19	23.68	24.10	23.58	23.90	377618
2022-12-20	23.98	24.17	23.74	23.83	364297
2022-12-21	24.19	24.50	23.89	24.29	376665
2022-12-22	24.23	24.69	23.03	24.06	251507
2022-12-23	24.08	24.71	24.08	24.28	157811
2022-12-27	24.40	24.41	24.10	24.28	139053
2022-12-28	24.30	24.41	23.97	24.01	185022
2022-12-29	24.06	24.42	24.06	24.37	187995
2022-12-30	24.24	24.35	24.07	24.23	201157
2023-01-03	24.36	24.53	23.26	24.43	393499
2023-01-04	24.58	24.84	24.45	24.69	386525
2023-01-05	24.49	24.87	24.31	24.84	319977
2023-01-06	25.00	25.54	24.88	25.49	364471
2023-01-09	25.49	25.70	24.63	24.73	278205
2023-01-10	24.63	25.12	24.42	24.91	277421
2023-01-11	24.96	25.10	24.82	24.92	305249
2023-01-12	25.00	25.33	24.74	24.85	315007
2023-01-13	24.60	24.79	24.27	24.66	261803
2023-01-17	24.72	24.72	24.19	24.24	213164
2023-01-18	24.07	24.09	23.39	23.41	267481
2023-01-19	23.23	23.46	23.15	23.27	266353
2023-01-20	23.58	23.65	23.23	23.56	359134
2023-01-23	23.63	23.70	23.38	23.54	299412
2023-01-24	23.57	23.57	23.26	23.34	214295
2023-01-25	23.26	23.28	22.87	23.12	179000
2023-01-26	23.29	23.40	22.99	23.38	204865
2023-01-27	23.75	24.71	23.72	24.26	558484
2023-01-30	24.38	24.65	24.22	24.34	326903
2023-01-31	24.42	25.37	24.37	25.33	395897
2023-02-01	25.21	25.95	24.08	25.54	402559
2023-02-02	25.55	26.07	25.43	26.06	329422
2023-02-03	25.89	26.53	25.83	26.24	391706
2023-02-06	26.19	26.35	25.81	25.96	223715
2023-02-07	25.87	26.26	25.72	26.13	226630
2023-02-08	25.97	26.14	25.79	25.94	173384
2023-02-09	26.16	26.23	25.59	25.66	178658
2023-02-10	25.54	25.75	25.48	25.71	156313
2023-02-13	25.63	25.80	25.51	25.63	162447
2023-02-14	25.62	25.74	25.17	25.28	184042
2023-02-15	25.05	25.39	25.05	25.38	151424
2023-02-16	25.19	25.25	25.00	25.03	152127
2023-02-17	25.10	25.57	25.03	25.52	216992
2023-02-21	25.33	25.46	24.98	25.08	215324
2023-02-22	25.13	25.34	24.97	25.07	289457
2023-02-23	25.14	25.31	24.88	25.14	155830
2023-02-24	24.97	25.08	24.78	25.07	202716
2023-02-27	25.24	25.41	24.88	24.89	207559
2023-02-28	24.63	24.94	24.63	24.64	309917
2023-03-01	24.45	24.93	24.36	24.90	258263
2023-03-02	24.71	24.72	24.19	24.38	166910
2023-03-03	24.49	24.68	24.20	24.63	166977
2023-03-06	24.56	24.63	23.89	24.03	418945
2023-03-07	23.89	23.89	23.24	23.30	233960
2023-03-08	23.36	23.46	23.17	23.35	230244
2023-03-09	23.19	23.19	22.13	22.17	390569
2023-03-10	21.70	22.49	21.17	22.15	536752
2023-03-13	21.22	23.06	19.87	21.56	1065486
2023-03-14	22.39	23.26	21.58	21.93	606385
2023-03-15	21.15	21.98	20.82	21.55	632820
2023-03-16	21.25	22.93	21.02	22.40	480806
2023-03-17	21.91	21.96	21.01	21.49	1639869
2023-03-20	21.82	22.35	21.24	21.30	507694
2023-03-21	22.95	23.39	22.45	23.08	860832
2023-03-22	22.92	23.14	22.06	22.08	743275
2023-03-23	22.30	22.85	21.51	22.22	1213771
2023-03-24	21.76	23.02	21.52	22.97	642659
2023-03-27	23.43	23.45	22.50	22.54	575215
2023-03-28	22.35	22.62	21.84	22.03	539993
2023-03-29	22.30	22.39	21.67	21.98	317491
2023-03-30	22.18	22.18	21.29	21.37	297860
2023-03-31	21.59	21.89	21.33	21.77	399383
2023-04-03	21.84	22.03	21.42	21.60	365192
2023-04-04	21.72	21.72	20.77	21.17	450380
2023-04-05	20.88	21.25	20.76	21.11	362218
2023-04-06	20.98	21.39	20.97	21.07	263779
2023-04-10	20.95	21.39	20.95	21.17	358961
2023-04-11	21.21	21.21	20.82	20.87	383775
2023-04-12	21.00	21.05	20.46	20.57	274423
2023-04-13	20.52	20.99	20.25	20.84	295416
2023-04-14	21.09	21.31	20.34	20.49	321545
2023-04-17	20.36	20.88	20.28	20.87	339569
2023-04-18	20.85	20.85	20.25	20.44	275687
2023-04-19	20.53	21.01	20.36	20.88	243145
2023-04-20	20.66	20.90	20.35	20.67	290739
2023-04-21	20.38	20.86	20.11	20.69	374435
2023-04-24	20.70	20.89	20.39	20.55	325510
2023-04-25	20.34	20.43	19.85	19.98	295056
2023-04-26	19.95	20.26	19.72	19.96	313759
2023-04-27	20.07	20.50	20.07	20.48	288989
2023-04-28	20.41	20.86	20.41	20.70	371715
2023-05-01	20.64	20.92	20.30	20.42	290104
2023-05-02	20.34	20.34	19.27	19.50	392142
2023-05-03	19.48	20.16	19.35	19.42	347406
2023-05-04	19.22	19.37	18.38	18.94	342868
2023-05-05	19.70	19.91	19.27	19.67	355840
2023-05-08	19.89	19.89	18.88	18.93	326526
2023-05-09	18.83	19.08	18.50	18.72	193850
2023-05-10	19.05	19.05	18.47	18.68	221983
2023-05-11	18.40	18.65	18.13	18.20	224029
2023-05-12	18.29	18.37	17.99	18.29	190373
2023-05-15	18.28	18.80	18.28	18.60	161757
2023-05-16	18.51	18.76	18.27	18.28	214433
2023-05-17	18.62	19.69	18.43	19.55	386506
2023-05-18	19.53	19.68	19.29	19.48	303237
2023-05-19	19.77	19.77	18.83	19.01	260383
2023-05-22	19.17	19.79	18.90	19.64	253314
2023-05-23	19.66	20.37	19.52	19.88	280636
2023-05-24	19.75	19.90	19.45	19.86	250612
2023-05-25	19.72	19.91	19.39	19.57	211820
2023-05-26	19.54	19.70	19.19	19.66	165915
2023-05-30	19.64	19.75	19.28	19.70	210903
2023-05-31	19.36	19.37	18.66	18.96	318530
2023-06-01	19.06	19.66	18.88	19.48	257764
2023-06-02	19.84	20.98	19.70	20.85	394068
2023-06-05	20.73	20.79	19.90	20.15	326266
2023-06-06	20.20	21.69	20.01	21.35	430108
2023-06-07	21.67	22.68	21.43	22.27	544575
2023-06-08	22.18	22.31	21.65	22.06	272324
2023-06-09	22.01	22.06	21.67	21.77	210664
2023-06-12	21.79	22.05	21.28	21.46	298349
2023-06-13	21.54	22.20	21.42	22.10	337827
2023-06-14	22.07	22.25	21.45	21.55	357488
2023-06-15	21.47	21.97	21.47	21.86	343755
2023-06-16	21.97	21.97	21.43	21.73	1362024
2023-06-20	21.65	21.81	21.44	21.79	325971
2023-06-21	21.69	21.87	21.36	21.36	353491
2023-06-22	21.25	21.25	20.47	20.66	273594
2023-06-23	20.34	20.72	20.08	20.39	825954
2023-06-26	20.46	20.95	20.42	20.44	247807
2023-06-27	20.46	20.80	20.21	20.55	225036
2023-06-28	20.49	20.64	20.23	20.58	241231
2023-06-29	20.78	21.12	20.67	20.86	197005
2023-06-30	21.06	21.39	20.43	20.44	235661
2023-07-03	20.42	20.95	20.41	20.71	100204
2023-07-05	20.51	20.64	20.32	20.40	217021
2023-07-06	20.12	20.19	19.79	20.08	262974
2023-07-07	20.10	20.75	20.10	20.56	281337
2023-07-10	21.53	22.04	21.32	21.51	513326
2023-07-11	21.58	21.70	21.26	21.44	301212
2023-07-12	21.95	22.18	21.66	21.80	361301
2023-07-13	21.87	22.26	21.83	22.06	214805
2023-07-14	22.19	22.27	21.57	21.90	216745
2023-07-17	21.80	22.54	21.80	22.34	237662
2023-07-18	22.34	23.21	22.34	23.05	374979
2023-07-19	23.16	24.04	23.01	24.02	449500
2023-07-20	23.98	24.00	23.34	23.89	381441
2023-07-21	24.99	24.99	22.51	22.72	496940
2023-07-24	22.62	23.12	22.62	22.95	272378
2023-07-25	22.72	23.31	22.72	22.82	260003
2023-07-26	23.13	23.79	23.13	23.53	245998
2023-07-27	23.65	23.65	22.82	22.98	460056
2023-07-28	23.26	23.42	22.94	23.03	328317
2023-07-31	23.10	23.24	22.76	23.09	314808
2023-08-01	23.05	23.05	22.39	22.92	266873
2023-08-02	22.49	22.92	22.48	22.88	220933
2023-08-03	22.84	23.42	22.70	23.12	210680
2023-08-04	23.04	23.48	23.04	23.20	174265
2023-08-07	23.21	23.41	23.08	23.39	181462
2023-08-08	22.83	23.13	22.29	23.11	154439
2023-08-09	22.93	23.05	22.67	22.90	196537
2023-08-10	22.95	23.20	22.56	22.62	458817
2023-08-11	22.51	22.60	22.10	22.40	272350
2023-08-14	22.23	22.61	21.80	22.01	250285
2023-08-15	21.68	21.82	21.26	21.33	336685
2023-08-16	21.27	21.70	21.18	21.28	166310
2023-08-17	21.33	21.54	21.30	21.35	173614
2023-08-18	21.17	21.72	21.17	21.51	401468
2023-08-21	21.56	21.71	21.31	21.34	267958
2023-08-22	21.30	21.37	20.70	20.73	198409
2023-08-23	20.71	20.98	20.69	20.76	197715
2023-08-24	20.66	21.15	20.62	20.94	243548
2023-08-25	21.01	21.26	20.59	20.88	130247
2023-08-28	21.02	21.29	20.99	21.17	154662
2023-08-29	21.18	21.37	21.10	21.17	146499
2023-08-30	21.12	21.26	20.87	20.92	169453
2023-08-31	20.69	20.92	20.67	20.78	301351
2023-09-01	20.96	21.63	20.96	21.60	285980
2023-09-05	21.38	21.38	20.65	20.65	348830
2023-09-06	20.66	20.81	20.25	20.39	198383
2023-09-07	20.35	20.53	20.01	20.46	278210
2023-09-08	20.47	20.62	20.29	20.42	364679
2023-09-11	20.27	20.27	20.27	20.27	34235
2023-09-12	20.31	20.50	20.23	20.35	236785
2023-09-13	20.44	20.44	20.01	20.25	251910
2023-09-14	20.43	20.65	20.40	20.61	300959
2023-09-15	20.57	20.69	20.14	20.27	1423757
2023-09-18	20.24	20.24	19.88	19.93	262855
2023-09-19	19.99	20.06	19.73	19.88	243916
2023-09-20	19.99	20.17	19.60	19.60	183328
2023-09-21	19.49	19.71	19.29	19.48	218849
2023-09-22	19.51	19.63	19.22	19.31	182456
2023-09-25	19.28	19.59	19.22	19.56	189271
2023-09-26	19.37	19.73	19.21	19.23	409401
2023-09-27	19.35	19.48	19.12	19.19	272992
2023-09-28	19.24	19.65	19.24	19.41	418884
2023-09-29	19.55	19.83	19.43	19.60	382629
2023-10-02	19.54	19.60	19.25	19.47	367143
2023-10-03	19.40	19.77	19.20	19.33	361584
2023-10-04	19.35	19.54	19.17	19.40	297468
2023-10-05	19.41	19.83	19.41	19.81	586982
2023-10-06	19.61	20.04	19.45	19.72	332635
2023-10-09	19.54	19.87	19.31	19.67	206602
2023-10-10	19.72	19.94	19.63	19.76	207497
2023-10-11	19.78	19.96	19.65	19.78	155436
2023-10-12	19.81	19.81	19.48	19.60	177909
2023-10-13	19.65	20.07	19.20	19.23	191770
2023-10-16	19.43	19.79	19.43	19.78	320145
2023-10-17	19.66	20.44	19.66	20.26	346702
2023-10-18	20.09	20.09	19.70	19.74	215318
2023-10-19	19.76	19.95	19.43	19.49	259528
2023-10-20	19.59	19.59	19.06	19.12	471955
2023-10-23	19.01	19.44	18.91	18.95	386500
2023-10-24	19.00	19.00	18.51	18.58	370079
2023-10-25	18.46	19.06	17.23	17.37	605533
2023-10-26	17.55	18.91	17.34	18.13	507147
2023-10-27	18.10	18.39	17.91	18.17	366110
2023-10-30	18.37	18.54	18.24	18.45	259043
2023-10-31	18.44	18.61	18.27	18.50	245720
2023-11-01	18.47	18.97	18.15	18.48	279255
2023-11-02	18.65	19.67	18.65	19.65	434096
2023-11-03	20.25	20.72	19.89	20.09	489556
2023-11-06	20.09	20.54	19.73	19.89	349846
2023-11-07	19.78	19.93	19.64	19.71	203572
2023-11-08	19.81	19.81	19.33	19.46	345546
2023-11-09	19.51	19.51	19.00	19.20	283454
2023-11-10	19.27	19.36	19.07	19.24	213073
2023-11-13	19.11	19.36	19.00	19.22	152344
2023-11-14	20.00	20.93	20.00	20.61	384013
2023-11-15	20.54	21.00	20.54	20.79	222410
2023-11-16	20.83	21.00	20.37	20.53	178433
2023-11-17	20.80	21.07	20.64	20.92	379598
2023-11-20	20.87	20.87	20.71	20.75	257251
2023-11-21	20.74	20.74	20.01	20.24	164914
2023-11-22	20.49	20.55	20.28	20.40	172243
2023-11-24	20.42	20.54	20.30	20.38	84269
2023-11-27	20.28	20.39	19.92	20.34	212098
2023-11-28	20.25	20.39	20.05	20.30	258681
2023-11-29	20.45	20.83	20.45	20.54	277535
2023-11-30	20.34	20.44	20.07	20.21	252184
2023-12-01	20.09	21.42	20.09	21.25	289759
2023-12-04	21.05	21.75	21.05	21.70	333940
2023-12-05	21.67	21.92	21.47	21.60	409826
2023-12-06	21.99	22.72	21.89	21.92	423792
2023-12-07	21.95	22.45	21.80	22.43	268842
2023-12-08	22.44	22.82	22.21	22.65	362309
2023-12-11	22.57	22.77	22.46	22.73	439457
2023-12-12	22.69	22.78	22.40	22.43	341986
2023-12-13	22.57	23.69	22.46	23.56	575200
2023-12-14	24.05	24.61	23.62	24.01	474552
2023-12-15	24.18	24.22	23.59	23.63	2343579
2023-12-18	23.87	23.87	23.42	23.56	394889
2023-12-19	23.64	24.22	23.64	24.00	477111
2023-12-20	24.01	24.47	23.54	23.56	592146
2023-12-21	23.69	23.78	23.34	23.70	344616
2023-12-22	23.90	24.12	23.83	23.85	339457
2023-12-26	24.03	24.40	23.94	24.18	244127
2023-12-27	24.27	24.44	24.11	24.28	219944
2023-12-28	24.28	24.35	24.15	24.23	220848
2023-12-29	24.13	24.20	23.68	23.75	258465
2024-01-02	23.43	24.09	23.43	23.66	318763
2024-01-03	23.57	23.57	22.88	22.91	314396
2024-01-04	22.99	23.28	22.98	23.03	255298
2024-01-05	22.80	23.27	22.72	23.03	327396
2024-01-08	23.01	23.41	22.88	23.40	319062
2024-01-09	23.06	23.28	22.88	23.16	237551
2024-01-10	23.10	23.29	22.98	23.28	263674
2024-01-11	23.11	23.16	22.67	23.09	650902
2024-01-12	23.41	23.54	22.71	22.92	308024
2024-01-16	22.54	22.74	22.15	22.22	303969
2024-01-17	21.81	22.37	21.81	22.34	337063
2024-01-18	22.43	22.49	22.10	22.32	199650
2024-01-19	22.45	22.93	22.13	22.93	411375
2024-01-22	23.17	23.71	22.99	23.68	428418
2024-01-23	23.88	23.88	23.27	23.32	387486
2024-01-24	23.51	23.69	23.33	23.45	334605
2024-01-25	23.72	23.77	22.94	23.26	407530
2024-01-26	23.01	23.14	22.26	22.86	348711
2024-01-29	22.96	23.56	22.93	23.53	358628
2024-01-30	23.42	23.59	23.21	23.38	341339
2024-01-31	23.03	23.41	22.40	22.42	397597
2024-02-01	22.63	22.88	21.83	22.36	583795
2024-02-02	21.90	22.33	21.81	22.13	336645
2024-02-05	21.91	22.05	21.61	21.85	267048
2024-02-06	21.85	22.18	21.76	21.86	251237
2024-02-07	21.89	21.89	21.36	21.68	261861
2024-02-08	21.56	21.88	21.55	21.81	263095
2024-02-09	21.84	22.20	21.56	22.18	273325
2024-02-12	22.22	22.96	22.22	22.64	393164
2024-02-13	21.91	21.99	21.19	21.54	442326
2024-02-14	21.86	21.95	21.37	21.87	337120
2024-02-15	22.06	22.81	22.03	22.70	304773
2024-02-16	22.45	22.64	22.26	22.28	368453
2024-02-20	21.96	22.40	21.96	22.12	204622
2024-02-21	22.09	22.17	21.93	22.07	425653
2024-02-22	21.94	22.07	21.71	21.89	282481
2024-02-23	22.00	22.04	21.68	21.83	371018
2024-02-26	21.75	21.92	21.55	21.73	259280
2024-02-27	21.81	22.05	21.69	21.83	234876
2024-02-28	21.65	21.87	21.57	21.67	261501
2024-02-29	21.84	22.08	21.59	21.70	289668
2024-03-01	21.61	21.75	21.19	21.62	283457
2024-03-04	21.58	22.01	21.51	21.59	307370
2024-03-05	21.50	22.29	21.50	22.20	370151
2024-03-06	22.20	22.55	21.64	22.12	316415
2024-03-07	22.36	22.55	22.01	22.16	230318
2024-03-08	22.46	22.49	22.04	22.14	273964
2024-03-11	22.15	22.20	22.01	22.04	202554
2024-03-12	22.00	22.01	21.51	21.61	341581
2024-03-13	21.51	21.93	21.50	21.66	257472
2024-03-14	21.54	21.59	20.90	21.06	359461
2024-03-15	21.01	21.55	21.01	21.37	1016067
2024-03-18	21.30	21.34	20.98	21.04	357044
2024-03-19	20.97	21.26	20.97	21.12	355115
2024-03-20	21.04	22.10	20.98	21.94	371957
2024-03-21	22.00	22.28	21.86	21.92	509168
2024-03-22	22.00	22.00	21.48	21.56	262932
2024-03-25	21.61	21.81	21.51	21.53	148329
2024-03-26	21.54	21.66	21.29	21.36	276562
2024-03-27	21.48	22.25	21.48	22.25	254922
2024-03-28	22.22	22.66	22.06	22.42	351489
2024-04-01	22.57	22.57	21.87	21.90	266471
2024-04-02	21.59	21.76	21.38	21.59	380553
2024-04-03	21.59	21.73	21.45	21.57	246497
2024-04-04	21.81	22.01	21.55	21.71	389754
2024-04-05	21.58	21.78	21.58	21.63	175403
2024-04-08	21.70	21.96	21.69	21.90	177914
2024-04-09	22.01	22.18	21.92	22.12	199655
2024-04-10	21.65	21.65	20.87	21.12	431299
2024-04-11	21.26	21.31	20.96	21.20	241041
2024-04-12	21.01	21.23	20.94	21.18	232937
2024-04-15	21.31	21.43	20.82	21.07	272169
2024-04-16	20.85	20.95	20.68	20.79	212790
2024-04-17	21.02	21.15	20.82	20.86	228124
2024-04-18	20.86	21.24	20.84	21.06	358268
2024-04-19	20.96	21.92	20.96	21.89	476600
2024-04-22	21.99	22.24	21.81	21.95	303500
2024-04-23	21.84	22.74	21.84	22.60	378696
2024-04-24	22.32	22.58	22.25	22.55	304307
2024-04-25	22.42	22.48	22.12	22.36	367716
2024-04-26	22.80	22.80	22.07	22.57	465888
2024-04-29	22.56	22.74	22.25	22.28	287575
2024-04-30	22.06	22.32	21.95	22.11	273246
2024-05-01	22.31	22.96	22.21	22.69	426972
2024-05-02	22.80	23.20	22.78	23.08	288012
2024-05-03	23.50	23.59	23.14	23.29	252247
2024-05-06	23.32	23.50	23.26	23.37	279285
2024-05-07	23.40	23.54	23.31	23.33	271358
2024-05-08	23.10	23.42	23.10	23.33	196574
2024-05-09	23.36	23.60	23.30	23.55	291192
2024-05-10	23.53	23.78	23.41	23.72	279014
2024-05-13	23.84	23.90	23.63	23.65	281220
2024-05-14	23.94	23.99	23.57	23.78	248253
2024-05-15	24.00	24.05	23.51	23.73	332789
2024-05-16	23.62	23.72	23.55	23.61	257412
2024-05-17	23.74	23.93	23.62	23.66	276887
2024-05-20	23.61	23.69	23.16	23.18	247707
2024-05-21	23.05	23.36	23.05	23.32	198723
2024-05-22	23.28	23.35	22.91	23.08	228453
2024-05-23	23.15	23.18	22.48	22.56	275124
2024-05-24	22.71	22.72	22.25	22.59	534329
2024-05-28	22.69	22.74	22.03	22.24	522558
2024-05-29	21.99	22.05	21.74	21.96	435579
2024-05-30	22.20	22.39	22.02	22.08	423850
2024-05-31	22.14	22.37	22.14	22.30	415680
2024-06-03	22.33	22.36	21.60	21.69	278291
2024-06-04	21.50	21.65	21.38	21.42	315543
2024-06-05	21.51	21.57	21.34	21.44	322719
2024-06-06	21.50	21.69	21.43	21.63	216627
2024-06-07	21.48	21.56	21.28	21.44	295874
2024-06-10	21.18	21.26	20.85	20.93	404501
2024-06-11	20.81	20.91	20.59	20.81	393525
2024-06-12	21.42	21.83	21.10	21.30	462632
2024-06-13	21.21	21.21	20.91	21.04	319359
2024-06-14	20.79	20.93	20.72	20.90	374341
2024-06-17	20.90	21.18	20.69	21.16	336909
2024-06-18	21.17	21.29	21.09	21.18	232118
2024-06-20	21.15	21.25	21.00	21.20	229113
2024-06-21	21.22	21.36	20.89	21.08	1327951
2024-06-24	21.16	21.57	21.05	21.44	414513
2024-06-25	21.38	21.43	21.28	21.33	277189
2024-06-26	21.18	21.64	21.17	21.59	263384
2024-06-27	21.61	21.79	21.48	21.77	223747
2024-06-28	22.00	22.39	21.99	22.22	974943
2024-07-01	22.11	22.49	21.98	22.15	344069
2024-07-02	22.13	22.42	22.13	22.32	263530
2024-07-03	22.33	22.33	21.82	21.83	169219
2024-07-05	21.82	21.86	21.59	21.70	225182
2024-07-08	21.86	22.00	21.66	21.76	347214
2024-07-09	21.71	22.13	21.63	22.12	344037
2024-07-10	22.16	22.48	22.10	22.43	291651
2024-07-11	22.95	23.46	22.71	23.34	528116
2024-07-12	23.66	23.73	23.35	23.50	426083
2024-07-15	23.91	24.62	23.83	24.47	561687
2024-07-16	24.71	25.88	24.67	25.56	735726
2024-07-17	25.41	26.50	25.41	26.34	616800
2024-07-18	26.16	26.70	25.85	26.11	771547
2024-07-19	26.02	26.69	25.88	26.01	558383
2024-07-22	25.77	26.38	25.49	26.26	390215
2024-07-23	25.98	26.95	25.98	26.68	491195
2024-07-24	26.61	27.09	26.27	26.30	415308
2024-07-25	26.67	27.38	26.37	27.06	566628
2024-07-26	27.76	28.23	26.70	28.09	672167
2024-07-29	28.23	28.25	27.27	27.30	473791
2024-07-30	27.30	27.60	27.19	27.49	367487
2024-07-31	27.57	28.22	27.34	27.36	492214
2024-08-01	27.36	27.36	25.86	26.17	755208
2024-08-02	25.20	25.59	24.77	25.22	775480
2024-08-05	24.21	24.73	23.45	24.34	632049
2024-08-06	24.30	24.54	23.93	24.25	374788
2024-08-07	24.65	24.65	23.95	24.01	225237
2024-08-08	24.34	24.41	24.00	24.40	244069
2024-08-09	24.31	24.33	23.94	24.21	210727
2024-08-12	24.54	24.67	23.74	23.97	249036
2024-08-13	24.27	24.36	23.78	24.29	381427
2024-08-14	24.35	24.35	23.88	24.10	258026
2024-08-15	24.68	25.03	24.54	24.61	406819
2024-08-16	24.53	25.24	24.13	25.04	464510
2024-08-19	25.08	25.51	24.98	25.46	291085
2024-08-20	25.44	25.47	25.13	25.16	295141
2024-08-21	25.28	25.37	25.07	25.31	234690
2024-08-22	25.24	25.51	25.14	25.47	174854
2024-08-23	25.70	27.03	25.55	26.77	775943
2024-08-26	27.18	27.18	26.52	26.58	306720
2024-08-27	26.48	26.48	26.12	26.20	263250
2024-08-28	26.08	26.81	26.08	26.58	342226
2024-08-29	26.78	26.84	26.39	26.52	379689
2024-08-30	26.27	26.52	26.04	26.47	311741
2024-09-03	26.19	26.56	26.07	26.12	411905
2024-09-04	26.12	26.39	25.85	25.97	336335
2024-09-05	26.16	26.16	25.50	25.66	416483
2024-09-06	25.70	25.83	25.11	25.25	231979
2024-09-09	25.24	25.41	25.09	25.32	434199
2024-09-10	25.36	25.39	24.68	25.15	304065
2024-09-11	24.87	25.08	24.13	24.59	402811
2024-09-12	24.72	24.77	24.39	24.62	283280
2024-09-13	24.95	25.16	24.84	25.14	280074
2024-09-16	25.21	25.45	24.86	25.37	311062
2024-09-17	25.56	26.11	25.32	25.39	422144
2024-09-18	25.39	26.31	25.11	25.39	424120
2024-09-19	26.05	26.20	25.67	26.11	339148
2024-09-20	25.91	26.02	25.43	25.45	1824025
2024-09-23	25.66	25.72	25.27	25.32	384465
2024-09-24	25.41	25.49	25.05	25.13	530254
2024-09-25	25.18	25.18	24.67	24.70	324825
2024-09-26	25.07	25.69	24.73	24.82	319938
2024-09-27	25.08	25.18	24.71	24.81	275246
2024-09-30	24.79	25.38	24.76	25.23	413042
2024-10-01	25.04	25.04	24.21	24.37	342849
2024-10-02	24.21	24.62	23.91	24.03	350228
2024-10-03	23.98	24.21	23.78	23.98	307369
2024-10-04	24.34	24.58	24.19	24.30	256522
2024-10-07	24.20	24.26	24.05	24.21	197049
2024-10-08	24.28	24.47	24.07	24.30	453597
2024-10-09	24.30	24.69	24.24	24.57	296677
2024-10-10	24.36	24.58	24.20	24.47	308151
2024-10-11	24.59	25.40	24.59	25.23	274883
2024-10-14	25.20	25.58	25.01	25.41	249786
2024-10-15	25.50	26.43	25.44	25.82	495113
2024-10-16	26.08	26.44	25.99	26.24	369082
2024-10-17	26.19	26.43	25.94	26.43	409660
2024-10-18	26.43	26.43	25.99	26.04	543287
2024-10-21	26.03	26.09	25.07	25.12	573841
2024-10-22	25.13	25.32	24.91	25.30	382156
2024-10-23	25.11	25.49	25.00	25.48	554357
2024-10-24	25.48	25.59	24.99	25.43	478001
2024-10-25	24.93	25.01	24.07	24.38	715460
2024-10-28	24.74	26.43	24.65	26.33	781082
2024-10-29	26.19	26.53	25.73	25.91	625816
2024-10-30	25.73	26.41	25.73	26.04	314867
2024-10-31	26.02	26.18	25.57	25.58	307930
2024-11-01	25.70	25.94	25.51	25.66	260089
2024-11-04	25.41	25.54	25.11	25.36	236007
2024-11-05	25.31	25.93	25.31	25.83	426030
2024-11-06	28.00	29.77	27.86	29.40	1181140
2024-11-07	29.00	29.16	28.00	28.13	589745
2024-11-08	28.04	28.78	27.90	28.53	442447
2024-11-11	29.30	30.11	29.01	29.65	386034
2024-11-12	29.58	29.90	29.20	29.35	400760
2024-11-13	29.55	30.00	29.12	29.13	550133
2024-11-14	29.33	29.36	28.76	29.08	313794
2024-11-15	29.26	29.50	28.65	29.10	334302
2024-11-18	29.11	29.24	28.86	28.90	270842
2024-11-19	28.39	28.83	28.39	28.79	215440
2024-11-20	28.76	28.84	28.32	28.67	221954
2024-11-21	28.96	29.67	28.90	29.36	491713
2024-11-22	29.50	29.98	29.32	29.86	361787
2024-11-25	30.16	31.18	30.00	30.34	711661
2024-11-26	30.06	30.22	29.75	29.82	284155
2024-11-27	30.06	30.28	29.65	29.71	261739
2024-11-29	30.00	30.06	29.34	29.53	251797
2024-12-02	29.42	29.66	29.05	29.31	432805
2024-12-03	29.34	29.48	28.72	28.84	291939
2024-12-04	28.82	29.22	28.77	29.14	347623
2024-12-05	29.12	29.42	28.85	28.92	409901
2024-12-06	29.24	29.24	28.70	29.06	261850
2024-12-09	29.52	30.36	28.93	28.95	348419
2024-12-10	29.06	29.45	28.67	28.94	466048
2024-12-11	29.30	29.53	28.97	29.31	739902
2024-12-12	29.29	30.17	28.95	28.97	336580
2024-12-13	28.91	29.08	28.62	28.94	294993
2024-12-16	28.98	29.28	28.59	29.27	314201
2024-12-17	29.03	29.25	28.48	28.59	379343
2024-12-18	28.83	28.91	26.82	26.96	637882
2024-12-19	27.43	27.74	26.81	26.82	415117
2024-12-20	26.58	27.62	26.58	27.31	2204302
2024-12-23	27.16	27.32	26.93	27.24	349507
2024-12-24	27.22	27.41	26.98	27.40	174582
2024-12-26	27.18	27.59	27.03	27.51	197699
2024-12-27	27.29	27.55	26.76	27.09	313082
2024-12-30	27.00	27.16	26.60	26.98	185424
2024-12-31	27.03	27.20	26.79	26.88	188767
2025-01-02	27.16	27.28	26.38	26.46	256645
2025-01-03	26.53	26.78	26.01	26.73	281373
2025-01-06	27.03	27.10	26.55	26.63	377748
2025-01-07	26.67	26.79	26.12	26.46	366152
2025-01-08	26.24	26.63	26.03	26.46	252129
2025-01-10	25.88	26.02	25.30	25.69	453115
2025-01-13	25.52	26.11	25.49	26.09	376463
2025-01-14	26.35	27.24	26.35	27.22	395494
2025-01-15	28.02	28.08	27.27	27.56	441516
2025-01-16	27.42	27.62	27.23	27.55	736279
2025-01-17	27.95	27.98	27.45	27.95	1135818
2025-01-21	28.45	28.60	28.03	28.07	409647
2025-01-22	27.84	28.09	27.68	27.95	389485
2025-01-23	27.95	28.12	27.75	27.99	475260
2025-01-24	28.30	28.84	27.59	27.73	528369
2025-01-27	27.99	28.62	27.91	28.23	662207
2025-01-28	28.10	28.39	27.65	27.73	576025
2025-01-29	27.60	28.28	27.40	27.66	484298
2025-01-30	27.96	28.14	27.65	27.85	317251
2025-01-31	27.86	28.16	27.79	28.02	570277
2025-02-03	27.44	27.75	27.05	27.40	335453
2025-02-04	27.26	28.26	27.26	28.24	354225
2025-02-05	28.41	28.81	27.99	28.80	404426
2025-02-06	28.98	29.21	28.59	29.04	434865
2025-02-07	29.03	29.07	28.20	28.61	274532
2025-02-10	28.53	28.64	28.21	28.30	334848
2025-02-11	28.11	28.74	28.02	28.61	340180
2025-02-12	28.15	28.30	27.79	27.80	345791
2025-02-13	28.02	28.09	27.73	28.07	285741
2025-02-14	28.26	28.44	27.90	27.97	209573
2025-02-18	27.95	28.40	27.85	28.19	251186
2025-02-19	27.77	28.10	27.52	27.89	239029
2025-02-20	27.74	27.86	27.22	27.51	256253
2025-02-21	27.75	27.85	27.04	27.06	339976
2025-02-24	27.28	27.28	26.88	26.90	452486
2025-02-25	27.11	27.40	26.81	26.98	329323
2025-02-26	26.96	27.17	26.55	26.92	319582
2025-02-27	26.85	27.22	26.58	27.03	339432
2025-02-28	27.21	27.44	27.11	27.41	444109
2025-03-03	27.20	27.43	26.85	27.14	563353
2025-03-04	26.86	26.86	25.92	25.94	383758
2025-03-05	25.98	26.14	25.46	25.81	347208
2025-03-06	25.59	25.70	25.28	25.49	404384
2025-03-07	25.47	26.02	25.04	25.45	330675
2025-03-10	25.10	25.33	24.56	24.65	484760
2025-03-11	25.23	25.45	24.16	24.27	422662
2025-03-12	24.40	24.68	24.08	24.54	519409
2025-03-13	24.55	24.74	24.20	24.25	334678
2025-03-14	24.51	24.91	24.44	24.85	334239
2025-03-17	24.79	25.15	24.75	24.90	362225
2025-03-18	24.67	24.95	24.57	24.90	376721
2025-03-19	24.83	25.37	24.80	25.03	415603
2025-03-20	24.73	25.20	24.73	24.75	347755
2025-03-21	24.70	24.97	24.46	24.75	1031618
2025-03-24	25.26	25.52	25.07	25.35	330596
2025-03-25	25.42	25.67	25.32	25.36	399968
2025-03-26	25.42	25.79	25.15	25.32	260908
2025-03-27	25.38	25.45	25.09	25.29	300069
2025-03-28	25.18	25.27	24.59	24.80	293375
2025-03-31	24.60	25.01	24.44	24.98	401721
2025-04-01	24.86	24.92	24.48	24.82	270414
2025-04-02	24.54	25.13	24.46	25.10	422674
2025-04-03	24.07	24.43	22.82	22.88	512743
2025-04-04	21.92	22.32	21.33	22.12	570346
2025-04-07	21.88	23.04	21.10	22.10	675339
2025-04-08	22.82	23.14	21.72	22.10	560590
2025-04-09	21.89	23.89	21.47	23.34	678789
2025-04-10	22.76	23.53	21.50	22.17	635265
2025-04-11	21.92	22.49	21.63	22.05	395645
2025-04-14	22.39	22.90	21.54	22.11	532461
2025-04-15	22.15	22.71	22.08	22.49	347510
2025-04-16	22.29	22.55	22.05	22.40	711272
2025-04-17	22.38	22.71	22.07	22.65	1677141
2025-04-21	22.51	22.73	22.40	22.63	428303
2025-04-22	22.79	23.47	22.55	23.40	413878
2025-04-23	23.82	24.40	23.64	23.83	451598
2025-04-24	24.20	24.20	23.52	24.00	549034
2025-04-25	23.20	23.55	22.55	22.93	710024
2025-04-28	22.90	23.21	22.72	23.17	515121
2025-04-29	23.09	23.52	22.86	23.42	507744
2025-04-30	23.04	23.32	22.63	23.15	471147
2025-05-01	23.11	23.54	22.85	23.34	319085
2025-05-02	23.62	24.08	23.45	24.00	325056
2025-05-05	24.00	24.29	23.79	23.96	311112
2025-05-06	23.67	23.97	23.46	23.74	230404
2025-05-07	23.96	24.02	23.65	23.77	285088
2025-05-08	23.98	24.51	23.84	24.26	308578
2025-05-09	24.49	24.49	24.02	24.07	184279
2025-05-12	25.02	25.35	24.75	25.07	329953
2025-05-13	25.05	25.28	24.96	25.19	235904
2025-05-14	25.05	25.23	24.70	25.02	254487
2025-05-15	25.08	25.21	24.90	25.06	236791
2025-05-16	25.03	25.17	24.80	25.10	332587
2025-05-19	24.84	25.09	24.73	25.05	234430
2025-05-20	24.98	25.08	24.46	24.89	227122
2025-05-21	24.53	24.73	24.20	24.22	241854
2025-05-22	24.00	24.37	24.00	24.11	279640
2025-05-23	23.59	24.08	23.59	23.99	292049
2025-05-27	24.23	24.52	23.98	24.52	371487
2025-05-28	24.48	24.53	24.08	24.13	246542
2025-05-29	24.20	24.27	23.93	24.27	391860
2025-05-30	24.15	24.38	24.02	24.16	547946
2025-06-02	23.79	23.79	23.42	23.66	418292
2025-06-03	23.51	24.00	23.50	23.88	387805
2025-06-04	23.85	24.20	23.44	23.46	246025
2025-06-05	23.45	23.49	23.25	23.40	283758
2025-06-06	23.85	24.22	23.58	23.96	340448
2025-06-09	24.12	24.38	24.00	24.12	291789
2025-06-10	24.14	24.59	24.10	24.41	257232
2025-06-11	24.42	24.57	23.93	24.03	285158
2025-06-12	23.88	23.98	23.64	23.89	256493
2025-06-13	23.61	23.68	23.27	23.35	373802
2025-06-16	23.57	23.69	23.11	23.17	385267
2025-06-17	22.98	23.26	22.95	23.07	321563
2025-06-18	22.98	23.42	22.93	23.21	282827
2025-06-20	23.31	23.79	23.13	23.15	703462
2025-06-23	23.12	23.75	22.98	23.74	373303
2025-06-24	24.20	24.47	23.24	24.26	388503
2025-06-25	24.46	24.46	24.04	24.07	385188

Explore More About FFBC

Coins representing dividend payouts and trends

FFBC Dividend History

Discover First Financial Bancorp'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

FFBC Stock Split History

Discover First Financial Bancorp'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

FFBC Historical Prices

Explore First Financial Bancorp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics