OCFC Historical Prices

Summary

Key Stock Metrics

14.29

(April 7, 2025)

52-Week Low

21.87

(November 25, 2024)

52-Week High

30.90

(June 21, 2018)

All-Time High

16.77

(June 17, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-07-03	7.25	7.25	6.96	7.08	8222889
1996-07-05	6.96	7.08	6.88	6.96	591870
1996-07-08	6.96	7.00	6.79	6.92	825858
1996-07-09	6.92	6.92	6.75	6.79	969852
1996-07-10	6.83	6.83	6.67	6.71	2500974
1996-07-11	6.71	6.75	6.54	6.63	1560222
1996-07-12	6.63	6.71	6.54	6.71	971949
1996-07-15	6.67	6.75	6.58	6.58	1177440
1996-07-16	6.60	6.63	6.46	6.54	963552
1996-07-17	6.58	6.63	6.54	6.56	177891
1996-07-18	6.58	6.67	6.54	6.56	232788
1996-07-19	6.56	6.67	6.54	6.54	345882
1996-07-22	6.63	6.63	6.54	6.58	169191
1996-07-23	6.58	6.67	6.54	6.58	455676
1996-07-24	6.67	6.67	6.58	6.67	402579
1996-07-25	6.67	6.71	6.63	6.67	836958
1996-07-26	6.63	6.71	6.63	6.67	619167
1996-07-29	6.71	6.71	6.63	6.67	916452
1996-07-30	6.67	6.75	6.67	6.75	310182
1996-07-31	6.67	6.75	6.67	6.71	449076
1996-08-01	6.71	6.83	6.71	6.81	683664
1996-08-02	6.83	7.00	6.83	7.00	1046346
1996-08-05	6.92	7.00	6.92	6.96	473376
1996-08-06	6.96	7.00	6.92	6.98	504273
1996-08-07	7.00	7.04	6.92	7.04	610767
1996-08-08	7.04	7.13	6.96	7.08	512673
1996-08-09	7.04	7.13	7.04	7.06	156891
1996-08-12	7.08	7.13	7.04	7.08	279885
1996-08-13	7.08	7.08	6.90	7.00	248688
1996-08-14	6.90	7.00	6.90	7.00	283785
1996-08-15	7.00	7.04	6.96	7.00	428379
1996-08-16	7.04	7.17	6.98	7.08	607470
1996-08-19	7.08	7.17	7.08	7.17	478476
1996-08-20	7.08	7.21	7.08	7.21	526773
1996-08-21	7.21	7.29	7.17	7.29	708564
1996-08-22	7.29	7.42	7.25	7.42	1324734
1996-08-23	7.42	7.46	7.29	7.38	1244337
1996-08-26	7.38	7.54	7.38	7.50	375879
1996-08-27	7.54	7.58	7.50	7.50	320382
1996-08-28	7.63	7.63	7.54	7.58	323082
1996-08-29	7.63	7.63	7.54	7.56	1035546
1996-08-30	7.58	7.58	7.52	7.58	1018749
1996-09-03	7.54	7.54	7.50	7.52	191988
1996-09-04	7.58	7.63	7.54	7.63	393279
1996-09-05	7.54	7.63	7.54	7.63	600270
1996-09-06	7.63	7.63	7.50	7.50	29997
1996-09-09	7.50	7.58	7.50	7.58	156291
1996-09-10	7.58	7.58	7.50	7.54	128994
1996-09-11	7.50	7.58	7.50	7.58	56997
1996-09-12	7.58	7.58	7.50	7.52	100494
1996-09-13	7.54	7.58	7.50	7.58	223488
1996-09-16	7.50	7.58	7.50	7.58	76494
1996-09-17	7.50	7.54	7.42	7.46	393879
1996-09-18	7.54	7.63	7.46	7.63	473076
1996-09-19	7.63	7.67	7.54	7.67	435276
1996-09-20	7.67	7.71	7.60	7.63	340182
1996-09-23	7.71	7.83	7.63	7.79	464376
1996-09-24	7.83	7.96	7.75	7.88	252285
1996-09-25	7.92	7.96	7.83	7.88	162891
1996-09-26	7.88	7.96	7.83	7.96	203088
1996-09-27	7.96	7.96	7.88	7.96	86094
1996-09-30	7.96	7.96	7.88	7.96	112794
1996-10-01	7.92	7.96	7.88	7.90	269085
1996-10-02	7.92	7.92	7.83	7.83	262185
1996-10-03	7.83	7.88	7.83	7.88	220488
1996-10-04	7.88	7.92	7.83	7.88	82794
1996-10-07	7.92	7.92	7.83	7.90	10797
1996-10-08	7.92	7.92	7.83	7.83	156891
1996-10-09	7.88	8.00	7.83	7.93	449676
1996-10-10	7.92	8.08	7.92	8.04	747261
1996-10-11	8.08	8.13	8.00	8.08	200088
1996-10-14	8.08	8.13	8.04	8.04	83694
1996-10-15	8.04	8.13	8.00	8.00	84894
1996-10-16	8.08	8.08	7.96	8.02	98094
1996-10-17	8.04	8.04	7.96	8.04	199188
1996-10-18	8.04	8.08	8.00	8.02	178191
1996-10-21	8.00	8.08	8.00	8.04	153591
1996-10-22	8.08	8.08	8.00	8.00	202188
1996-10-23	8.00	8.08	8.00	8.08	139491
1996-10-24	8.08	8.17	8.04	8.08	341982
1996-10-25	8.06	8.13	8.04	8.08	434976
1996-10-28	8.13	8.13	8.04	8.06	26697
1996-10-29	8.13	8.13	8.04	8.08	54897
1996-10-30	8.08	8.13	8.04	8.13	142791
1996-10-31	8.13	8.17	8.08	8.13	329082
1996-11-01	8.17	8.21	8.08	8.17	288885
1996-11-04	8.21	8.21	8.13	8.13	75294
1996-11-05	8.15	8.21	8.13	8.17	189591
1996-11-06	8.21	8.38	8.17	8.33	560370
1996-11-07	8.33	8.38	8.29	8.38	167991
1996-11-08	8.38	8.38	8.29	8.38	413079
1996-11-11	8.38	8.46	8.33	8.46	146991
1996-11-12	8.46	8.54	8.46	8.54	73194
1996-11-13	8.50	8.63	8.50	8.54	432576
1996-11-14	8.63	8.63	8.54	8.58	245688
1996-11-15	8.63	8.63	8.58	8.58	354282
1996-11-18	8.63	8.63	8.54	8.58	196488
1996-11-19	8.63	8.63	8.50	8.58	147591
1996-11-20	8.63	8.63	8.50	8.58	139191
1996-11-21	8.58	8.58	8.42	8.46	105594
1996-11-22	8.54	8.54	8.42	8.52	205188
1996-11-25	8.46	8.58	8.46	8.58	158991
1996-11-26	8.50	8.58	8.50	8.50	143091
1996-11-27	8.58	8.58	8.50	8.50	640767
1996-11-29	8.54	8.58	8.50	8.58	31797
1996-12-02	8.54	8.63	8.54	8.63	249588
1996-12-03	8.67	8.83	8.63	8.83	139491
1996-12-04	8.81	8.83	8.71	8.79	143091
1996-12-05	8.79	8.79	8.71	8.71	19497
1996-12-06	8.67	8.71	8.46	8.63	184791
1996-12-09	8.58	8.71	8.58	8.67	50397
1996-12-10	8.71	8.79	8.71	8.75	136491
1996-12-11	8.75	8.75	8.63	8.67	105594
1996-12-12	8.67	8.71	8.46	8.46	179391
1996-12-13	8.42	8.54	8.42	8.50	82794
1996-12-16	8.54	8.54	8.38	8.38	171291
1996-12-17	8.42	8.42	8.38	8.42	321582
1996-12-18	8.38	8.42	8.33	8.38	318882
1996-12-19	8.33	8.54	8.33	8.52	131391
1996-12-20	8.58	8.58	8.50	8.50	76494
1996-12-23	8.46	8.54	8.46	8.48	18597
1996-12-24	8.46	8.54	8.46	8.50	42897
1996-12-26	8.54	8.54	8.46	8.52	127494
1996-12-27	8.46	8.54	8.46	8.50	71394
1996-12-30	8.54	8.54	8.46	8.54	23397
1996-12-31	8.50	8.54	8.46	8.50	197988
1997-01-02	8.50	8.54	8.46	8.50	194688
1997-01-03	8.46	8.58	8.46	8.58	98994
1997-01-06	8.63	8.67	8.58	8.63	94194
1997-01-07	8.58	8.88	8.58	8.81	411879
1997-01-08	8.79	8.88	8.79	8.85	218088
1997-01-09	8.83	8.88	8.83	8.88	168291
1997-01-10	8.83	9.04	8.79	9.02	272085
1997-01-13	9.04	9.29	9.04	9.21	330282
1997-01-14	9.21	9.38	9.21	9.29	241488
1997-01-15	9.25	9.38	9.25	9.33	160491
1997-01-16	9.33	9.33	9.25	9.33	58497
1997-01-17	9.33	9.38	9.29	9.33	137691
1997-01-20	9.38	9.46	9.33	9.42	469476
1997-01-21	9.42	9.50	9.38	9.46	177591
1997-01-22	9.42	9.50	9.38	9.50	134391
1997-01-23	9.42	9.50	9.42	9.42	191388
1997-01-24	9.42	9.46	9.38	9.44	82494
1997-01-27	9.42	9.50	9.38	9.50	236688
1997-01-28	9.42	9.50	9.42	9.42	113694
1997-01-29	9.46	9.50	9.42	9.46	152391
1997-01-30	9.54	9.54	9.46	9.54	134391
1997-01-31	9.46	9.58	9.46	9.50	71994
1997-02-03	9.54	9.58	9.46	9.54	228288
1997-02-04	9.46	9.83	9.46	9.75	151491
1997-02-05	9.75	9.92	9.75	9.83	589170
1997-02-06	9.83	9.92	9.79	9.81	351582
1997-02-07	9.92	9.92	9.79	9.92	689664
1997-02-10	9.92	10.00	9.83	9.83	96594
1997-02-11	9.83	10.00	9.83	9.92	82194
1997-02-12	9.83	9.92	9.83	9.88	83994
1997-02-13	10.00	10.00	9.88	9.96	571470
1997-02-14	10.00	10.04	9.96	10.00	101994
1997-02-18	9.96	10.04	9.96	9.96	63897
1997-02-19	9.96	10.04	9.96	10.04	160791
1997-02-20	9.96	10.04	9.92	10.00	278385
1997-02-21	10.04	10.04	9.96	9.96	188991
1997-02-24	10.00	10.04	9.96	10.04	377679
1997-02-25	9.96	10.04	9.96	10.00	101694
1997-02-26	9.96	10.04	9.96	10.00	32697
1997-02-27	9.96	10.42	9.96	10.29	896055
1997-02-28	10.25	10.33	10.04	10.13	217188
1997-03-03	10.13	10.13	10.00	10.08	74094
1997-03-04	10.17	10.17	10.08	10.08	37797
1997-03-05	10.08	10.21	10.08	10.08	94494
1997-03-06	10.08	10.46	10.08	10.33	350682
1997-03-07	10.38	10.50	10.38	10.42	123894
1997-03-10	10.38	10.54	10.38	10.42	101394
1997-03-11	10.54	10.75	10.42	10.75	138891
1997-03-12	10.75	10.83	10.54	10.54	355482
1997-03-13	10.67	10.67	10.17	10.29	437076
1997-03-14	10.35	10.46	10.25	10.29	257985
1997-03-17	10.25	10.33	10.21	10.21	122994
1997-03-18	10.21	10.21	9.75	9.81	273885
1997-03-19	9.79	10.08	9.79	9.88	508773
1997-03-20	9.83	9.88	9.71	9.71	235788
1997-03-21	9.75	9.83	9.75	9.79	163191
1997-03-24	9.83	9.83	9.67	9.75	212688
1997-03-25	9.67	9.92	9.67	9.83	266385
1997-03-26	9.92	9.96	9.79	9.79	214788
1997-03-27	9.88	9.88	9.63	9.63	106494
1997-03-31	9.63	9.67	9.21	9.23	741861
1997-04-01	9.17	9.50	8.96	9.50	651567
1997-04-02	9.58	9.75	9.33	9.42	259785
1997-04-03	9.33	9.58	9.29	9.33	182991
1997-04-04	9.25	9.33	9.17	9.25	89694
1997-04-07	9.21	9.58	9.17	9.50	300885
1997-04-08	9.63	9.83	9.54	9.83	307785
1997-04-09	9.71	9.83	9.67	9.71	87894
1997-04-10	9.75	9.75	9.67	9.75	63297
1997-04-11	9.67	9.67	9.21	9.25	157491
1997-04-14	9.25	9.33	9.13	9.21	248988
1997-04-15	9.33	9.46	9.33	9.42	197388
1997-04-16	9.46	9.46	9.33	9.46	90594
1997-04-17	9.44	9.58	9.42	9.54	98994
1997-04-18	9.58	9.58	9.42	9.58	23097
1997-04-21	9.67	9.92	9.58	9.58	239388
1997-04-22	9.58	9.75	9.58	9.58	74694
1997-04-23	9.58	9.75	9.58	9.58	57297
1997-04-24	9.88	9.92	9.71	9.81	201588
1997-04-25	9.71	9.83	9.71	9.79	44097
1997-04-28	9.71	10.04	9.71	9.92	241488
1997-04-29	9.92	9.96	9.83	9.96	298485
1997-04-30	9.83	9.96	9.83	9.85	26697
1997-05-01	9.83	10.13	9.83	10.04	960252
1997-05-02	10.17	10.29	10.08	10.13	1107543
1997-05-05	10.29	10.29	10.13	10.29	98694
1997-05-06	10.29	10.29	10.13	10.17	281685
1997-05-07	10.17	10.29	10.17	10.21	333582
1997-05-08	10.17	10.29	10.17	10.29	218088
1997-05-09	10.17	10.33	10.17	10.29	710364
1997-05-12	10.29	10.60	10.25	10.54	277185
1997-05-13	10.54	10.75	10.29	10.42	1855107
1997-05-14	10.25	10.63	10.25	10.50	182391
1997-05-15	10.50	10.58	10.33	10.42	75294
1997-05-16	10.33	10.50	10.33	10.50	20397
1997-05-19	10.54	10.54	10.33	10.50	24297
1997-05-20	10.50	10.63	10.33	10.63	50097
1997-05-21	10.67	10.79	10.58	10.79	94494
1997-05-22	10.79	10.79	10.58	10.79	39297
1997-05-23	10.79	10.83	10.58	10.75	51297
1997-05-27	10.67	10.75	10.58	10.67	193188
1997-05-28	10.54	10.75	10.54	10.67	36297
1997-05-29	10.67	10.67	10.50	10.54	84294
1997-05-30	10.50	10.58	10.42	10.58	52797
1997-06-02	10.46	10.67	10.46	10.50	65697
1997-06-03	10.46	10.58	10.42	10.42	89694
1997-06-04	10.58	10.58	10.42	10.54	117894
1997-06-05	10.42	10.50	10.42	10.50	9600
1997-06-06	10.50	10.50	10.42	10.48	77394
1997-06-09	10.46	10.58	10.46	10.46	20697
1997-06-10	10.58	10.58	10.38	10.38	77394
1997-06-11	10.50	10.50	10.33	10.50	99894
1997-06-12	10.50	10.58	10.38	10.48	96294
1997-06-13	10.58	10.58	10.42	10.42	58197
1997-06-16	10.42	10.63	10.42	10.54	83094
1997-06-17	10.63	10.63	10.54	10.58	27897
1997-06-18	10.63	11.00	10.54	10.88	524973
1997-06-19	11.00	11.08	10.92	11.00	222288
1997-06-20	11.08	11.08	10.83	11.04	159591
1997-06-23	10.96	11.00	10.88	11.00	108894
1997-06-24	11.04	11.04	10.88	11.04	150291
1997-06-25	10.92	11.17	10.92	11.17	386979
1997-06-26	11.17	11.42	11.00	11.33	203688
1997-06-27	11.33	11.38	11.17	11.17	187191
1997-06-30	11.33	11.88	11.00	11.75	367482
1997-07-01	11.58	11.58	11.29	11.44	174891
1997-07-02	11.33	11.75	11.33	11.75	224688
1997-07-03	11.83	11.92	11.79	11.92	48897
1997-07-07	12.00	12.00	11.79	11.81	149691
1997-07-08	11.92	11.92	11.58	11.71	205488
1997-07-09	11.79	11.79	11.63	11.63	107994
1997-07-10	11.67	11.67	11.54	11.58	113394
1997-07-11	11.58	11.69	11.58	11.69	109194
1997-07-14	11.67	11.75	11.67	11.71	96594
1997-07-15	11.75	11.83	11.67	11.79	21897
1997-07-16	11.83	11.96	11.79	11.92	236388
1997-07-17	11.92	11.96	11.58	11.58	153291
1997-07-18	11.58	11.58	10.75	11.46	442776
1997-07-21	11.50	11.50	11.38	11.44	86694
1997-07-22	11.38	11.52	11.38	11.52	348582
1997-07-23	11.58	11.67	11.52	11.58	158391
1997-07-24	11.58	11.67	11.56	11.67	44697
1997-07-25	12.13	12.17	11.88	11.88	515373
1997-07-28	11.96	11.96	11.83	11.83	44997
1997-07-29	11.83	11.96	11.79	11.79	2221689
1997-07-30	11.79	11.88	11.79	11.88	561270
1997-07-31	11.88	11.88	11.58	11.67	228588
1997-08-01	11.63	11.75	11.63	11.63	46497
1997-08-04	11.63	11.63	11.46	11.56	92994
1997-08-05	11.58	11.58	11.42	11.42	27597
1997-08-06	11.42	11.63	11.42	11.58	71094
1997-08-07	11.56	11.63	11.50	11.50	10797
1997-08-08	11.63	11.63	11.38	11.50	266385
1997-08-11	11.38	11.50	11.08	11.08	106794
1997-08-12	11.08	11.13	11.00	11.02	96294
1997-08-13	11.13	11.25	11.00	11.17	101394
1997-08-14	11.29	11.29	11.08	11.10	46497
1997-08-15	11.08	11.25	11.08	11.25	40497
1997-08-18	11.08	11.25	11.08	11.10	74694
1997-08-19	11.17	11.29	11.06	11.29	30897
1997-08-20	11.33	11.46	11.31	11.42	103794
1997-08-21	11.50	11.50	11.33	11.33	27897
1997-08-22	11.17	11.29	11.08	11.17	29997
1997-08-25	11.08	11.21	11.08	11.17	43497
1997-08-26	11.04	11.29	11.04	11.29	32697
1997-08-27	11.13	11.29	11.13	11.21	11397
1997-08-28	11.21	11.29	11.21	11.25	9900
1997-08-29	11.21	11.29	11.21	11.21	85794
1997-09-02	11.29	11.29	11.21	11.21	53397
1997-09-03	11.17	11.29	11.13	11.17	197988
1997-09-04	11.29	11.29	11.13	11.21	52197
1997-09-05	11.29	11.54	11.13	11.42	181491
1997-09-08	11.46	11.46	11.38	11.42	186591
1997-09-09	11.46	11.50	11.42	11.50	9900
1997-09-10	11.38	11.42	11.17	11.33	65997
1997-09-11	11.17	11.25	11.17	11.17	56997
1997-09-12	11.33	11.42	11.25	11.35	34197
1997-09-15	11.21	11.42	11.21	11.33	8400
1997-09-16	11.21	11.60	11.21	11.50	122994
1997-09-17	11.58	11.63	11.50	11.54	142791
1997-09-18	11.63	11.63	11.52	11.52	164091
1997-09-19	11.42	11.58	11.42	11.54	62697
1997-09-22	11.46	11.58	11.46	11.50	150291
1997-09-23	11.58	11.58	11.50	11.50	27597
1997-09-24	11.42	11.65	11.42	11.63	163191
1997-09-25	11.67	11.67	11.50	11.63	148191
1997-09-26	11.63	11.71	11.58	11.67	324582
1997-09-29	11.71	11.92	11.71	11.75	178791
1997-09-30	11.88	11.92	11.83	11.83	78294
1997-10-01	11.83	11.92	11.83	11.83	41997
1997-10-02	11.92	12.17	11.92	12.04	209688
1997-10-03	12.17	12.25	12.00	12.15	159291
1997-10-06	12.17	12.17	12.00	12.17	129894
1997-10-07	12.17	12.17	12.04	12.17	167691
1997-10-08	12.21	12.25	11.96	11.98	170391
1997-10-09	11.96	12.00	11.88	11.94	58797
1997-10-10	12.00	12.08	11.83	12.08	119094
1997-10-13	12.08	12.13	11.96	12.08	137391
1997-10-14	12.13	12.46	12.08	12.31	343182
1997-10-15	12.25	12.42	12.25	12.29	209388
1997-10-16	12.29	12.33	12.25	12.33	96594
1997-10-17	12.25	12.33	12.08	12.33	191388
1997-10-20	12.38	12.38	12.29	12.29	84294
1997-10-21	12.38	12.83	12.29	12.79	628767
1997-10-22	12.67	12.92	12.67	12.79	199188
1997-10-23	12.50	12.67	12.50	12.58	151791
1997-10-24	12.75	12.75	12.58	12.60	81594
1997-10-27	12.58	12.63	11.79	12.50	593070
1997-10-28	11.42	12.33	11.38	12.33	403479
1997-10-29	12.42	12.67	12.21	12.58	262185
1997-10-30	12.33	12.63	12.29	12.44	161091
1997-10-31	12.50	12.63	12.42	12.50	226188
1997-11-03	12.50	12.63	12.50	12.50	117894
1997-11-04	12.50	12.67	12.50	12.58	31497
1997-11-05	12.63	12.63	12.58	12.58	29997
1997-11-06	12.63	12.63	12.33	12.50	63297
1997-11-07	12.08	12.33	12.08	12.33	50697
1997-11-10	12.29	12.42	12.29	12.29	29997
1997-11-11	12.29	12.42	12.25	12.38	96894
1997-11-12	12.38	12.38	11.96	11.96	431076
1997-11-13	12.08	12.17	11.92	11.92	107994
1997-11-14	11.92	12.08	11.92	12.00	48897
1997-11-17	12.17	12.17	12.00	12.15	32697
1997-11-18	12.25	12.42	12.25	12.33	39297
1997-11-19	12.33	12.33	12.25	12.25	15897
1997-11-20	12.21	12.63	12.21	12.58	116094
1997-11-21	12.60	12.60	12.21	12.33	90894
1997-11-24	12.13	12.33	11.94	12.08	127794
1997-11-25	12.13	12.25	12.08	12.21	253485
1997-11-26	12.25	12.25	12.17	12.25	58797
1997-11-28	12.35	12.38	12.21	12.38	11697
1997-12-01	12.21	12.42	12.21	12.35	84894
1997-12-02	12.42	12.46	12.31	12.46	61497
1997-12-03	12.50	12.50	12.42	12.46	162291
1997-12-04	12.50	12.75	12.50	12.54	146391
1997-12-05	12.46	12.63	12.46	12.46	12297
1997-12-08	12.63	12.63	12.33	12.50	34497
1997-12-09	12.54	12.63	12.46	12.50	53397
1997-12-10	12.54	12.58	12.33	12.58	138591
1997-12-11	12.58	12.58	12.35	12.38	147291
1997-12-12	12.35	12.58	12.33	12.42	154191
1997-12-15	12.58	12.60	12.42	12.44	123894
1997-12-16	12.50	12.50	12.38	12.44	93294
1997-12-17	12.46	12.50	12.46	12.50	36297
1997-12-18	12.67	12.67	12.17	12.17	256485
1997-12-19	12.08	12.27	12.00	12.15	57297
1997-12-22	12.13	12.38	12.13	12.25	69897
1997-12-23	12.38	12.50	12.23	12.50	112194
1997-12-24	12.33	12.50	12.29	12.50	14697
1997-12-26	12.25	12.42	12.25	12.42	2400
1997-12-29	12.42	12.50	12.25	12.50	32397
1997-12-30	12.50	12.75	12.44	12.54	79494
1997-12-31	12.65	12.67	12.42	12.42	93594
1998-01-02	12.33	12.67	12.25	12.50	29097
1998-01-05	12.25	12.33	12.21	12.27	61497
1998-01-06	12.33	12.46	12.25	12.25	7200
1998-01-07	12.50	12.50	11.94	11.94	176991
1998-01-08	11.96	12.04	11.50	11.50	103794
1998-01-09	11.75	11.75	11.21	11.42	92394
1998-01-12	11.25	11.25	10.17	11.08	462576
1998-01-13	11.13	11.58	11.13	11.54	129594
1998-01-14	11.54	11.83	11.54	11.73	25797
1998-01-15	11.71	11.83	11.54	11.83	36597
1998-01-16	11.83	12.08	11.67	11.92	92994
1998-01-20	11.96	12.00	11.83	11.92	73794
1998-01-21	11.75	11.83	11.58	11.81	103494
1998-01-22	11.50	11.83	11.50	11.75	43497
1998-01-23	11.92	11.92	11.67	11.88	78294
1998-01-26	11.75	11.83	11.71	11.75	45897
1998-01-27	11.75	11.83	11.71	11.71	99294
1998-01-28	11.73	11.83	11.73	11.75	31197
1998-01-29	11.75	11.79	11.75	11.79	30897
1998-01-30	11.75	11.90	11.75	11.75	9900
1998-02-02	12.00	12.00	11.73	11.75	111894
1998-02-03	11.75	12.17	11.75	12.13	120594
1998-02-04	11.94	12.13	11.94	12.00	117894
1998-02-05	11.92	12.04	11.83	11.88	12597
1998-02-06	12.13	12.13	11.83	12.00	16797
1998-02-09	11.92	12.17	11.88	12.15	44997
1998-02-10	12.15	12.42	11.92	12.17	194688
1998-02-11	12.29	12.29	12.17	12.17	15897
1998-02-12	12.17	12.25	12.13	12.17	188391
1998-02-13	12.33	12.33	12.13	12.21	27897
1998-02-17	12.33	12.33	12.17	12.17	59397
1998-02-18	12.08	12.31	12.08	12.17	13797
1998-02-19	12.33	12.33	12.13	12.15	110994
1998-02-20	12.13	12.29	12.13	12.21	134391
1998-02-23	12.35	12.35	12.08	12.27	105294
1998-02-24	12.08	12.25	12.08	12.08	144591
1998-02-25	12.13	12.21	12.08	12.08	88794
1998-02-26	12.08	12.08	11.83	11.96	66897
1998-02-27	11.96	11.96	11.71	11.75	110994
1998-03-02	11.83	12.08	11.71	12.00	220188
1998-03-03	12.00	12.00	11.75	11.83	68097
1998-03-04	11.83	11.88	11.71	11.75	31497
1998-03-05	11.67	11.77	11.67	11.69	13197
1998-03-06	11.67	11.85	11.67	11.71	31197
1998-03-09	11.67	11.83	11.58	11.65	54597
1998-03-10	11.58	11.67	11.58	11.67	97494
1998-03-11	11.58	12.00	11.58	11.71	108294
1998-03-12	11.71	11.85	11.71	11.85	79194
1998-03-13	11.79	11.79	11.58	11.58	39597
1998-03-16	11.67	11.75	11.63	11.75	178191
1998-03-17	11.83	12.00	11.73	11.83	51597
1998-03-18	11.83	11.83	11.75	11.75	60597
1998-03-19	11.92	11.92	11.67	11.88	82494
1998-03-20	11.88	12.42	11.79	12.19	174891
1998-03-23	12.08	12.25	12.04	12.17	53397
1998-03-24	12.17	12.42	12.17	12.33	56097
1998-03-25	12.50	12.83	12.25	12.67	249888
1998-03-26	12.67	12.67	12.33	12.33	41997
1998-03-27	12.33	12.46	12.25	12.25	56097
1998-03-30	12.25	12.50	12.25	12.25	59997
1998-03-31	12.42	12.83	12.33	12.33	140991
1998-04-01	12.38	12.38	12.25	12.33	98094
1998-04-02	12.33	12.46	12.33	12.35	62997
1998-04-03	12.46	12.50	12.35	12.50	29397
1998-04-06	12.38	12.50	12.33	12.46	34197
1998-04-07	12.33	12.50	12.08	12.17	89394
1998-04-08	12.17	12.33	12.13	12.17	64497
1998-04-09	12.42	12.54	12.33	12.50	63597
1998-04-13	12.33	12.58	12.33	12.58	51897
1998-04-14	12.42	12.75	12.42	12.58	110094
1998-04-15	12.54	12.88	12.54	12.58	75894
1998-04-16	12.50	12.96	12.50	12.67	93594
1998-04-17	12.63	12.83	12.58	12.67	55797
1998-04-20	12.63	12.83	12.58	12.73	131391
1998-04-21	12.67	12.79	12.67	12.77	115794
1998-04-22	12.67	12.79	12.67	12.79	101394
1998-04-23	13.00	13.50	13.00	13.29	293385
1998-04-24	13.33	13.67	13.17	13.33	412179
1998-04-27	13.08	13.25	12.79	13.08	162891
1998-04-28	13.17	13.21	12.92	12.96	255585
1998-04-29	13.33	13.33	13.13	13.17	47997
1998-04-30	13.17	13.33	13.13	13.17	235788
1998-05-01	13.17	13.33	13.00	13.17	113994
1998-05-04	13.08	13.42	13.08	13.17	202188
1998-05-05	13.25	13.25	13.00	13.00	57597
1998-05-06	13.08	13.08	12.92	13.04	16797
1998-05-07	13.04	13.04	12.79	12.96	26397
1998-05-08	12.96	12.96	12.58	12.58	113094
1998-05-11	12.75	12.83	12.50	12.79	165591
1998-05-12	12.54	12.75	12.38	12.67	134991
1998-05-13	12.67	12.67	12.38	12.54	381279
1998-05-14	12.54	12.63	12.48	12.52	252285
1998-05-15	12.54	12.54	12.38	12.50	72294
1998-05-18	12.33	12.33	12.00	12.21	145342
1998-05-19	12.08	13.25	12.08	13.25	133192
1998-05-20	13.17	13.42	12.58	12.67	80695
1998-05-21	12.67	12.75	12.63	12.75	61797
1998-05-22	12.42	12.75	12.42	12.75	316783
1998-05-26	12.92	12.92	12.42	12.42	249438
1998-05-27	12.50	12.75	12.25	12.50	79795
1998-05-28	12.75	12.75	12.46	12.67	44397
1998-05-29	12.67	12.92	12.58	12.80	113694
1998-06-01	12.92	12.92	12.50	12.83	74095
1998-06-02	12.92	12.92	12.75	12.83	58347
1998-06-03	12.92	12.92	12.83	12.88	84145
1998-06-04	12.92	13.00	12.75	13.00	264436
1998-06-05	13.00	13.00	12.75	13.00	112944
1998-06-08	13.00	13.08	12.75	12.92	57897
1998-06-09	13.17	13.42	13.00	13.17	212388
1998-06-10	13.08	13.25	13.04	13.25	116544
1998-06-11	13.04	13.13	12.92	13.00	97044
1998-06-12	12.92	13.00	12.67	12.79	126594
1998-06-15	12.50	12.67	12.25	12.67	127644
1998-06-16	12.33	12.79	12.33	12.71	16348
1998-06-17	12.50	12.92	12.50	12.92	113244
1998-06-18	12.83	13.17	12.83	13.17	34347
1998-06-19	13.00	13.33	13.00	13.17	173391
1998-06-22	13.33	13.33	13.08	13.33	21898
1998-06-23	13.25	13.27	13.17	13.17	14998
1998-06-24	13.17	13.33	13.17	13.21	123894
1998-06-25	13.17	13.29	13.00	13.00	41547
1998-06-26	13.08	13.25	12.92	13.21	8400
1998-06-29	12.92	13.17	12.92	12.92	13798
1998-06-30	12.75	12.92	12.75	12.75	15148
1998-07-01	12.92	13.00	12.67	12.75	81595
1998-07-02	12.67	12.92	12.58	12.83	40647
1998-07-06	12.79	12.88	12.33	12.46	58497
1998-07-07	12.42	12.50	12.25	12.50	82795
1998-07-08	12.58	13.08	12.25	12.96	96744
1998-07-09	12.67	13.17	12.67	13.00	49647
1998-07-10	13.08	13.29	12.75	12.75	44247
1998-07-13	12.83	13.29	12.75	13.00	9750
1998-07-14	12.75	13.08	12.67	13.00	19048
1998-07-15	12.67	13.08	12.67	12.67	40497
1998-07-16	12.75	13.08	12.75	12.92	67947
1998-07-17	12.92	13.08	12.67	13.00	40197
1998-07-20	12.92	13.25	12.83	13.04	39597
1998-07-21	13.08	13.25	12.83	12.83	21748
1998-07-22	13.00	13.00	12.08	12.08	91494
1998-07-23	12.42	12.79	12.08	12.50	176091
1998-07-24	12.50	12.83	12.50	12.83	108744
1998-07-27	12.58	12.60	12.58	12.60	8100
1998-07-28	12.83	12.83	12.58	12.67	143242
1998-07-29	12.58	12.83	12.58	12.71	109044
1998-07-30	12.58	12.83	12.58	12.63	103944
1998-07-31	12.63	12.71	12.33	12.38	179691
1998-08-03	12.50	12.67	12.33	12.33	180291
1998-08-04	12.34	12.38	12.00	12.00	119994
1998-08-05	12.17	12.50	12.00	12.00	126144
1998-08-06	12.00	12.25	12.00	12.00	99594
1998-08-07	12.23	12.33	12.00	12.33	7200
1998-08-10	12.33	12.33	12.00	12.08	28198
1998-08-11	11.92	12.02	11.50	11.58	372880
1998-08-12	11.58	11.58	11.33	11.58	69597
1998-08-13	11.50	11.71	11.50	11.54	35097
1998-08-14	11.67	11.75	11.58	11.58	105144
1998-08-17	11.58	11.67	11.42	11.50	28198
1998-08-18	11.50	11.75	11.42	11.58	219288
1998-08-19	11.63	11.75	11.58	11.58	210738
1998-08-20	11.50	11.67	11.50	11.58	22048
1998-08-21	11.33	11.67	11.00	11.29	427179
1998-08-24	11.08	11.17	11.00	11.00	247488
1998-08-25	11.42	11.42	10.92	10.92	155691
1998-08-26	10.83	10.92	10.17	10.25	97044
1998-08-27	10.00	10.08	9.58	9.67	163191
1998-08-28	9.92	10.33	9.75	10.00	119394
1998-08-31	10.00	10.00	9.25	9.25	157641
1998-09-01	9.17	10.67	9.08	10.67	109644
1998-09-02	10.58	11.00	10.00	10.00	94494
1998-09-03	10.00	10.17	9.67	10.00	99144
1998-09-04	9.67	10.00	9.67	9.75	23548
1998-09-08	9.75	10.50	9.67	9.83	141442
1998-09-09	10.17	10.17	9.50	9.92	41997
1998-09-10	9.67	9.92	9.50	9.67	66897
1998-09-11	9.67	10.17	9.67	9.92	41847
1998-09-14	9.92	10.33	9.50	9.83	57747
1998-09-15	10.17	10.17	9.67	9.75	16798
1998-09-16	10.00	10.00	9.67	10.00	52647
1998-09-17	9.50	9.83	9.33	9.83	27898
1998-09-18	9.83	10.00	9.75	10.00	35997
1998-09-21	9.58	10.00	9.33	10.00	18298
1998-09-22	9.75	10.08	9.75	10.00	19048
1998-09-23	10.17	10.33	10.08	10.25	37497
1998-09-24	10.33	10.50	9.83	9.83	62997
1998-09-25	9.58	10.08	9.58	10.00	72595
1998-09-28	9.67	10.25	9.67	10.00	81295
1998-09-29	10.00	10.25	9.83	10.08	25198
1998-09-30	9.75	10.17	9.75	10.00	43197
1998-10-01	9.75	9.75	9.46	9.71	10798
1998-10-02	9.50	10.00	9.50	9.92	20998
1998-10-05	9.33	9.54	9.33	9.50	60297
1998-10-06	9.25	9.67	9.17	9.25	16498
1998-10-07	9.17	9.21	7.83	8.17	309435
1998-10-08	8.00	8.08	7.08	8.00	214338
1998-10-09	8.67	8.75	8.17	8.50	95394
1998-10-12	8.92	9.00	8.50	8.67	53247
1998-10-13	8.92	9.08	8.83	8.83	26998
1998-10-14	9.04	9.83	8.85	9.83	89245
1998-10-15	9.92	10.00	9.50	10.00	20098
1998-10-16	10.08	10.08	9.58	9.83	15148
1998-10-19	10.08	10.33	9.67	9.67	16498
1998-10-20	9.67	10.04	9.42	9.42	64347
1998-10-21	9.33	9.92	9.33	9.42	38547
1998-10-22	9.58	9.92	9.50	9.67	51147
1998-10-23	9.50	9.75	9.25	9.50	21598
1998-10-26	9.42	9.42	9.25	9.31	29848
1998-10-27	9.54	9.67	9.00	9.00	55197
1998-10-28	9.00	9.58	9.00	9.25	71545
1998-10-29	9.00	9.83	9.00	9.75	149392
1998-10-30	9.83	10.00	9.67	9.67	31197
1998-11-02	9.83	10.00	9.67	10.00	30597
1998-11-03	9.67	9.96	9.67	9.83	34947
1998-11-04	9.83	10.17	9.75	10.00	52797
1998-11-05	10.00	10.17	9.92	10.17	45897
1998-11-06	9.92	10.17	9.92	9.96	80545
1998-11-09	9.92	10.17	9.92	9.96	11248
1998-11-10	9.83	10.00	9.83	9.92	13798
1998-11-11	10.00	10.00	9.75	9.85	13798
1998-11-12	9.79	10.00	9.79	9.88	10798
1998-11-13	9.83	9.83	9.67	9.79	22798
1998-11-16	9.67	9.88	9.67	9.88	37047
1998-11-17	9.83	10.00	9.67	9.83	60297
1998-11-18	9.83	10.08	9.75	10.08	47547
1998-11-19	9.75	10.00	9.67	9.83	41247
1998-11-20	9.83	10.00	9.83	9.83	66297
1998-11-23	9.83	10.33	9.83	10.13	149692
1998-11-24	9.83	10.00	9.83	9.92	15598
1998-11-25	10.00	10.33	9.83	10.17	85345
1998-11-27	10.42	10.42	10.42	10.42	1650
1998-11-30	10.17	10.71	9.92	10.54	56847
1998-12-01	10.33	10.33	10.17	10.17	49647
1998-12-02	10.33	10.33	10.17	10.17	43047
1998-12-03	10.42	10.67	10.00	10.00	74545
1998-12-04	10.00	10.42	10.00	10.17	92844
1998-12-07	10.13	10.17	10.00	10.00	87895
1998-12-08	10.00	10.08	10.00	10.00	149992
1998-12-09	10.00	10.17	10.00	10.00	55047
1998-12-10	10.00	10.08	10.00	10.00	150891
1998-12-11	10.00	10.17	10.00	10.17	68247
1998-12-14	10.33	10.33	9.83	9.83	79045
1998-12-15	9.83	10.00	9.83	9.92	49647
1998-12-16	10.00	10.00	9.92	10.00	53697
1998-12-17	10.00	10.00	9.92	10.00	22798
1998-12-18	9.96	10.04	9.96	10.04	79945
1998-12-21	10.00	10.04	10.00	10.00	50997
1998-12-22	9.92	10.00	9.92	9.96	62697
1998-12-23	9.92	10.17	9.92	10.08	146392
1998-12-24	10.00	10.25	10.00	10.00	11098
1998-12-28	10.00	10.33	10.00	10.17	13048
1998-12-29	10.08	10.33	10.08	10.33	13048
1998-12-30	10.38	11.33	10.08	10.96	67047
1998-12-31	10.67	11.08	10.67	11.08	84595
1999-01-04	11.25	11.25	10.42	10.42	34197
1999-01-05	10.33	10.50	10.25	10.50	40347
1999-01-06	10.33	10.46	10.08	10.08	33297
1999-01-07	10.08	10.67	10.08	10.50	36747
1999-01-08	10.50	11.50	10.46	11.50	110094
1999-01-11	11.33	11.42	11.17	11.25	47697
1999-01-12	11.25	11.42	11.08	11.42	48747
1999-01-13	11.00	11.33	11.00	11.17	39147
1999-01-14	11.17	11.42	11.17	11.17	29548
1999-01-15	11.25	11.46	11.17	11.38	63897
1999-01-19	11.50	12.00	11.33	11.50	36147
1999-01-20	11.58	11.67	11.17	11.17	62547
1999-01-21	11.17	11.17	10.83	10.88	78295
1999-01-22	10.83	10.88	10.83	10.88	7500
1999-01-25	10.92	10.92	10.50	10.67	20998
1999-01-26	10.58	10.75	10.33	10.50	59097
1999-01-27	10.33	10.58	10.25	10.25	108894
1999-01-28	10.25	10.58	10.25	10.38	28798
1999-01-29	10.29	10.67	10.29	10.42	21298
1999-02-01	10.42	10.42	10.25	10.42	41847
1999-02-02	10.25	10.35	10.25	10.33	663267
1999-02-03	10.33	10.50	10.25	10.50	104094
1999-02-04	10.38	10.42	10.29	10.33	92394
1999-02-05	10.29	10.42	10.29	10.33	19348
1999-02-08	10.29	10.42	10.17	10.33	340332
1999-02-09	10.33	10.58	10.33	10.33	30147
1999-02-10	10.17	10.25	10.17	10.17	49497
1999-02-11	10.17	10.33	10.17	10.21	769761
1999-02-12	10.08	10.13	9.83	9.88	100344
1999-02-16	9.83	10.13	9.83	9.92	83545
1999-02-17	9.83	10.04	9.83	9.88	63297
1999-02-18	9.83	9.92	9.71	9.71	163191
1999-02-19	9.75	10.00	9.75	10.00	29248
1999-02-22	9.79	10.13	9.75	10.08	56847
1999-02-23	9.83	10.17	9.83	10.08	44397
1999-02-24	10.04	10.17	10.04	10.17	33897
1999-02-25	10.04	10.25	10.04	10.08	26998
1999-02-26	10.08	10.08	9.92	9.92	100344
1999-03-01	9.92	10.00	9.83	9.83	19348
1999-03-02	9.92	10.00	9.83	9.88	45147
1999-03-03	9.83	9.96	9.83	9.96	36447
1999-03-04	9.96	9.96	9.71	9.75	30897
1999-03-05	9.83	9.92	9.83	9.83	29548
1999-03-08	9.83	9.92	9.83	9.83	93144
1999-03-09	9.83	10.00	9.83	9.83	59247
1999-03-10	9.83	10.03	9.83	9.94	48147
1999-03-11	9.88	9.96	9.83	9.92	168591
1999-03-12	9.88	10.00	9.75	10.00	38247
1999-03-15	9.75	10.00	9.75	10.00	9150
1999-03-16	10.00	10.08	9.83	10.00	28948
1999-03-17	9.83	10.00	9.75	9.75	30897
1999-03-18	9.75	9.83	9.75	9.79	7500
1999-03-19	10.13	10.17	9.67	9.67	40647
1999-03-22	9.67	9.83	9.42	9.83	43197
1999-03-23	9.42	10.00	9.42	9.88	31797
1999-03-24	9.67	10.08	9.67	10.00	44247
1999-03-25	9.92	10.25	9.92	10.04	43197
1999-03-26	10.04	10.19	10.00	10.00	40347
1999-03-29	10.00	10.00	9.67	9.67	58197
1999-03-30	9.67	9.79	9.67	9.67	39147
1999-03-31	9.75	9.75	9.58	9.58	40497
1999-04-01	9.50	9.67	9.50	9.67	20848
1999-04-05	9.50	9.67	9.00	9.21	37797
1999-04-06	9.00	9.33	9.00	9.00	74095
1999-04-07	9.00	9.00	8.92	8.92	19048
1999-04-08	8.92	9.08	8.58	8.71	34197
1999-04-09	8.67	9.21	8.67	9.21	35397
1999-04-12	9.21	9.25	8.88	9.08	17548
1999-04-13	9.25	9.67	9.17	9.67	36897
1999-04-14	9.75	10.04	9.50	10.00	85045
1999-04-15	9.75	10.08	9.75	10.04	140242
1999-04-16	9.83	10.04	9.67	9.67	11098
1999-04-19	10.00	10.00	9.67	10.00	13948
1999-04-20	9.67	9.83	9.67	9.75	39297
1999-04-21	9.75	10.08	9.75	9.83	122844
1999-04-22	10.00	10.33	9.96	10.33	79045
1999-04-23	10.33	10.33	10.08	10.25	41997
1999-04-26	10.08	10.50	10.08	10.13	59697
1999-04-27	10.08	10.25	10.08	10.17	67347
1999-04-28	10.17	10.33	10.17	10.29	108594
1999-04-29	10.21	10.67	10.21	10.67	35847
1999-04-30	10.50	10.67	10.42	10.50	21448
1999-05-03	10.42	10.75	10.42	10.58	126294
1999-05-04	10.58	10.58	10.42	10.42	17098
1999-05-05	10.42	10.67	10.25	10.67	37197
1999-05-06	10.42	10.54	10.25	10.29	22948
1999-05-07	10.42	10.67	10.25	10.25	18148
1999-05-10	10.42	10.63	10.42	10.63	305685
1999-05-11	10.50	10.88	10.50	10.88	57297
1999-05-12	10.67	10.83	10.63	10.83	63897
1999-05-13	10.67	10.88	10.67	10.67	5700
1999-05-14	10.67	10.67	10.58	10.63	29548
1999-05-17	10.63	10.67	10.63	10.67	67497
1999-05-18	10.58	10.63	10.58	10.63	2550
1999-05-19	10.58	10.67	10.58	10.67	19948
1999-05-20	10.67	11.00	10.67	10.92	79945
1999-05-21	11.00	12.08	10.92	11.33	337182
1999-05-24	11.33	11.63	11.17	11.33	117444
1999-05-25	11.33	11.58	11.00	11.04	78145
1999-05-26	11.42	11.92	11.00	11.92	80245
1999-05-27	11.67	11.67	11.38	11.42	26848
1999-05-28	11.67	12.00	11.67	11.79	25798
1999-06-01	12.00	12.00	11.58	11.75	26848
1999-06-02	11.58	11.67	11.33	11.42	54447
1999-06-03	11.42	11.42	11.25	11.38	38697
1999-06-04	11.58	11.58	11.50	11.58	25498
1999-06-07	11.58	11.83	11.58	11.67	11548
1999-06-08	11.67	11.83	11.67	11.79	89995
1999-06-09	11.75	11.79	11.67	11.67	14698
1999-06-10	11.67	11.75	11.58	11.71	139642
1999-06-11	11.67	11.83	11.58	11.71	156741
1999-06-14	11.58	11.75	11.25	11.25	60297
1999-06-15	11.25	11.54	11.17	11.17	35097
1999-06-16	11.17	11.50	11.17	11.50	16798
1999-06-17	11.58	11.67	11.46	11.50	27898
1999-06-18	11.58	11.67	11.54	11.63	27448
1999-06-21	11.67	11.83	11.63	11.83	27298
1999-06-22	11.75	11.83	11.67	11.67	46497
1999-06-23	11.67	11.83	11.67	11.67	176841
1999-06-24	11.74	12.13	11.71	12.00	80545
1999-06-25	12.13	12.17	11.83	11.83	123444
1999-06-28	11.88	11.92	11.83	11.92	24448
1999-06-29	11.92	12.08	11.83	12.08	179541
1999-06-30	12.17	12.17	11.92	12.08	143242
1999-07-01	12.01	12.33	12.01	12.17	119844
1999-07-02	12.29	12.46	12.25	12.38	131992
1999-07-06	12.25	12.71	12.25	12.67	133042
1999-07-07	12.67	12.67	12.33	12.46	98394
1999-07-08	12.33	12.54	12.33	12.46	69747
1999-07-09	12.33	12.58	12.33	12.58	41847
1999-07-12	12.67	12.92	12.42	12.83	212388
1999-07-13	12.33	12.67	12.33	12.63	42447
1999-07-14	12.75	12.75	12.33	12.50	32397
1999-07-15	12.42	12.67	12.33	12.58	106344
1999-07-16	12.33	12.75	12.33	12.58	74395
1999-07-19	12.33	12.50	12.33	12.38	11848
1999-07-20	12.38	12.54	12.29	12.42	53697
1999-07-21	12.50	12.50	12.25	12.42	16198
1999-07-22	12.50	12.58	12.38	12.50	28798
1999-07-23	12.50	12.54	12.42	12.50	27898
1999-07-26	12.50	12.50	12.17	12.17	45297
1999-07-27	12.38	12.58	12.25	12.58	60297
1999-07-28	12.58	12.63	12.29	12.33	149842
1999-07-29	12.17	12.25	12.08	12.25	20398
1999-07-30	12.25	12.33	12.08	12.25	28648
1999-08-02	12.25	12.33	12.17	12.33	74245
1999-08-03	12.33	12.50	12.17	12.46	338382
1999-08-04	12.50	12.58	12.08	12.42	1485075
1999-08-05	12.25	12.42	11.75	12.42	70945
1999-08-06	12.33	12.33	12.00	12.08	14548
1999-08-09	11.92	12.00	11.92	11.92	17098
1999-08-10	11.92	12.08	11.83	11.92	41247
1999-08-11	11.92	11.92	11.75	11.85	29248
1999-08-12	12.00	12.17	11.83	12.17	189741
1999-08-13	12.17	12.33	12.17	12.25	48147
1999-08-16	12.17	12.25	12.17	12.25	23698
1999-08-17	12.17	12.25	12.17	12.25	66897
1999-08-18	12.25	12.33	12.17	12.17	40197
1999-08-19	12.17	12.42	12.17	12.25	27148
1999-08-20	12.00	12.42	12.00	12.17	29848
1999-08-23	12.04	12.25	12.04	12.21	11998
1999-08-24	12.17	12.50	12.00	12.17	55047
1999-08-25	12.21	12.25	12.00	12.13	149092
1999-08-26	12.00	12.13	12.00	12.00	42897
1999-08-27	12.00	12.08	12.00	12.04	61347
1999-08-30	12.00	12.04	12.00	12.00	35097
1999-08-31	12.04	12.04	11.75	11.92	86995
1999-09-01	11.83	12.00	11.79	11.92	76045
1999-09-02	12.00	12.00	11.83	11.96	125544
1999-09-03	12.00	12.17	11.92	11.96	5700
1999-09-07	11.96	12.17	11.96	12.13	46647
1999-09-08	12.08	12.13	12.08	12.13	34647
1999-09-09	12.08	12.13	12.08	12.08	17098
1999-09-10	12.08	12.13	12.00	12.00	40347
1999-09-13	12.00	12.08	12.00	12.00	36447
1999-09-14	11.92	12.00	11.88	11.88	259186
1999-09-15	11.83	11.92	11.83	11.92	54297
1999-09-16	11.92	11.92	11.88	11.88	15598
1999-09-17	11.96	12.00	11.83	11.92	24448
1999-09-20	11.92	11.96	11.79	11.79	16048
1999-09-21	11.75	11.75	11.50	11.50	9300
1999-09-22	11.50	11.50	11.38	11.38	89395
1999-09-23	11.42	11.42	10.96	10.96	30147
1999-09-24	10.96	11.04	10.88	10.94	20848
1999-09-27	11.17	11.17	10.83	10.96	12448
1999-09-28	10.83	11.00	10.83	11.00	26998
1999-09-29	10.92	11.04	10.67	10.67	40497
1999-09-30	10.83	11.00	10.75	10.92	24448
1999-10-01	10.75	11.00	10.75	10.96	24598
1999-10-04	10.83	10.88	10.75	10.75	58347
1999-10-05	11.00	11.00	10.75	10.83	12448
1999-10-06	10.79	10.92	10.75	10.92	53097
1999-10-07	10.92	10.92	10.75	10.75	19348
1999-10-08	10.81	10.88	10.75	10.75	23248
1999-10-11	10.67	10.75	10.58	10.75	32547
1999-10-12	10.71	10.83	10.58	10.83	31497
1999-10-13	10.58	10.79	10.50	10.79	10348
1999-10-14	10.50	10.58	10.50	10.50	10798
1999-10-15	10.33	10.58	10.25	10.33	16798
1999-10-18	10.17	10.42	10.17	10.42	20248
1999-10-19	10.42	10.46	10.25	10.33	26248
1999-10-20	10.42	10.75	10.42	10.67	6150
1999-10-21	10.46	10.88	10.46	10.75	61347
1999-10-22	10.67	10.75	10.50	10.67	39597
1999-10-25	10.71	10.83	10.50	10.83	8700
1999-10-26	10.67	10.83	10.67	10.75	64647
1999-10-27	10.79	10.92	10.79	10.88	10948
1999-10-28	10.94	11.33	10.88	11.25	26848
1999-10-29	11.38	11.92	11.38	11.92	67047
1999-11-01	11.67	11.92	11.67	11.88	11848
1999-11-02	11.79	12.00	11.79	11.92	119244
1999-11-03	11.88	12.17	11.88	12.04	52497
1999-11-04	12.04	12.29	12.04	12.21	55647
1999-11-05	12.23	12.33	12.08	12.33	56247
1999-11-08	12.29	12.67	12.17	12.50	434977
1999-11-09	12.67	12.67	12.33	12.42	240738
1999-11-10	12.33	12.67	12.17	12.33	356232
1999-11-11	12.33	12.33	12.17	12.17	63897
1999-11-12	12.17	12.29	12.00	12.04	63747
1999-11-15	12.00	12.42	12.00	12.42	110694
1999-11-16	12.38	12.46	12.33	12.38	31197
1999-11-17	12.33	12.42	12.17	12.38	17848
1999-11-18	12.38	12.46	12.38	12.46	23848
1999-11-19	12.50	12.67	12.46	12.50	228888
1999-11-22	12.63	12.63	12.42	12.63	34647
1999-11-23	12.63	12.71	12.42	12.42	40797
1999-11-24	12.54	12.71	12.33	12.33	37947
1999-11-26	12.33	12.42	12.33	12.42	6300
1999-11-29	12.38	12.38	12.38	12.38	25498
1999-11-30	12.33	12.38	12.33	12.38	72295
1999-12-01	12.33	12.38	12.33	12.33	121044
1999-12-02	12.33	12.38	12.33	12.33	11698
1999-12-03	12.33	12.42	12.33	12.33	53697
1999-12-06	12.46	12.48	12.25	12.25	362382
1999-12-07	12.25	12.42	12.17	12.17	22048
1999-12-08	12.17	12.17	11.83	11.92	61347
1999-12-09	11.83	12.42	11.83	11.92	31647
1999-12-10	11.83	12.00	11.83	11.92	26548
1999-12-13	11.83	11.83	11.67	11.77	63447
1999-12-14	11.75	11.79	11.75	11.79	58197
1999-12-15	11.67	11.67	11.42	11.42	35547
1999-12-16	11.46	11.46	11.33	11.33	33597
1999-12-17	11.48	11.48	11.33	11.42	63297
1999-12-20	11.42	11.46	11.33	11.38	33147
1999-12-21	11.42	11.46	11.33	11.42	29248
1999-12-22	11.42	11.50	11.33	11.50	16348
1999-12-23	11.33	11.50	11.33	11.33	19798
1999-12-27	11.42	11.42	11.33	11.40	26848
1999-12-28	11.33	11.33	11.29	11.33	24448
1999-12-29	11.33	11.42	11.25	11.42	7500
1999-12-30	11.46	11.50	11.42	11.46	58497
1999-12-31	11.50	11.63	11.42	11.54	14698
2000-01-03	11.42	11.54	11.17	11.17	62697
2000-01-04	10.75	10.75	10.25	10.50	139192
2000-01-05	10.42	10.42	10.00	10.00	54597
2000-01-06	9.83	10.17	9.83	10.17	56847
2000-01-07	10.00	10.33	10.00	10.25	75295
2000-01-10	10.25	10.67	10.25	10.67	22648
2000-01-11	10.50	11.50	10.33	10.67	91194
2000-01-12	10.58	10.71	10.46	10.50	14698
2000-01-13	10.58	10.75	10.58	10.69	36147
2000-01-14	10.67	10.79	10.63	10.79	62997
2000-01-18	10.83	10.92	10.75	10.75	26998
2000-01-19	10.92	11.08	10.79	11.06	75895
2000-01-20	11.13	11.13	11.00	11.04	47547
2000-01-21	11.13	11.25	10.92	11.04	38997
2000-01-24	11.04	11.13	10.92	10.92	25198
2000-01-25	10.92	11.00	10.67	10.75	33297
2000-01-26	10.67	10.75	10.25	10.25	16498
2000-01-27	10.33	10.67	10.25	10.54	132292
2000-01-28	10.50	10.54	10.50	10.50	86545
2000-01-31	10.42	10.50	10.42	10.46	29398
2000-02-01	10.42	10.46	10.42	10.42	91044
2000-02-02	10.42	10.46	10.33	10.33	34047
2000-02-03	10.58	10.83	10.50	10.54	44247
2000-02-04	10.54	10.67	10.54	10.67	3300
2000-02-07	10.54	10.71	10.50	10.67	105894
2000-02-08	10.71	10.83	10.67	10.71	26248
2000-02-09	10.67	10.83	10.67	10.67	37647
2000-02-10	10.58	10.67	10.58	10.58	62847
2000-02-11	10.67	10.67	10.58	10.58	58197
2000-02-14	10.63	10.71	10.58	10.67	53397
2000-02-15	10.75	10.83	10.58	10.83	43797
2000-02-16	10.58	10.83	10.58	10.71	62997
2000-02-17	10.63	10.67	10.58	10.67	99594
2000-02-18	10.67	10.83	10.63	10.71	129894
2000-02-22	10.71	10.83	10.54	10.83	50247
2000-02-23	10.75	10.83	10.54	10.67	18298
2000-02-24	10.54	10.67	10.50	10.50	181641
2000-02-25	10.67	10.69	10.50	10.63	113394
2000-02-28	10.50	10.67	10.50	10.67	79945
2000-02-29	10.63	10.67	10.58	10.63	120444
2000-03-01	10.65	10.83	10.58	10.83	10048
2000-03-02	10.58	10.67	10.58	10.58	35247
2000-03-03	10.60	10.63	10.50	10.50	119244
2000-03-06	10.50	10.63	10.50	10.63	64647
2000-03-07	10.50	10.67	10.50	10.50	85345
2000-03-08	10.50	10.67	10.50	10.67	119394
2000-03-09	10.58	10.63	10.50	10.58	80245
2000-03-10	10.67	10.67	10.50	10.50	129744
2000-03-13	10.67	10.67	10.50	10.63	26848
2000-03-14	10.56	10.58	10.25	10.25	252136
2000-03-15	10.25	10.29	9.96	10.00	65097
2000-03-16	10.29	10.67	10.29	10.67	76795
2000-03-17	10.29	10.50	10.17	10.17	57747
2000-03-20	10.17	10.38	10.17	10.33	103044
2000-03-21	10.25	10.50	10.17	10.50	29098
2000-03-22	10.38	10.41	10.17	10.33	16498
2000-03-23	10.29	10.33	10.21	10.21	13198
2000-03-24	10.21	10.33	10.21	10.25	75445
2000-03-27	10.25	10.33	10.25	10.25	24598
2000-03-28	10.25	10.33	10.25	10.25	59397
2000-03-29	10.27	10.27	10.25	10.25	14398
2000-03-30	10.25	10.38	10.25	10.33	32547
2000-03-31	10.33	10.46	10.33	10.46	130492
2000-04-03	10.33	10.46	10.33	10.33	11848
2000-04-04	10.33	10.33	9.88	9.92	33597
2000-04-05	10.00	10.17	9.71	10.17	37197
2000-04-06	10.17	10.17	9.96	10.00	8100
2000-04-07	10.00	10.04	9.96	9.96	12598
2000-04-10	10.04	10.04	9.96	9.96	48147
2000-04-11	9.88	10.00	9.75	9.88	66297
2000-04-12	9.79	9.88	9.71	9.75	528123
2000-04-13	9.75	9.88	9.71	9.88	232788
2000-04-14	9.88	10.00	9.88	10.00	37647
2000-04-17	9.83	9.83	9.75	9.83	23548
2000-04-18	9.75	10.08	9.75	10.00	44547
2000-04-19	9.83	10.42	9.83	10.33	53547
2000-04-20	10.33	10.38	10.08	10.33	13798
2000-04-24	10.29	10.29	10.08	10.25	36597
2000-04-25	10.25	10.75	10.08	10.75	51147
2000-04-26	10.33	10.67	10.33	10.50	192289
2000-04-27	10.67	10.83	10.50	10.83	17848
2000-04-28	10.63	10.83	10.63	10.67	47997
2000-05-01	10.63	10.92	10.63	10.75	83095
2000-05-02	10.67	10.92	10.67	10.79	50847
2000-05-03	10.79	10.92	10.75	10.92	37797
2000-05-04	10.88	11.00	10.88	11.00	30147
2000-05-05	10.92	11.04	10.88	11.04	184941
2000-05-08	11.04	11.17	10.96	11.08	55197
2000-05-09	11.08	11.17	11.04	11.04	42297
2000-05-10	11.08	11.25	11.04	11.04	44997
2000-05-11	11.25	11.33	11.17	11.33	24148
2000-05-12	11.29	11.32	11.17	11.17	230688
2000-05-15	11.21	11.33	11.17	11.33	166491
2000-05-16	11.29	11.50	11.25	11.25	133942
2000-05-17	11.25	11.29	11.08	11.08	59547
2000-05-18	11.08	11.22	11.08	11.13	64797
2000-05-19	11.08	11.29	11.08	11.25	96894
2000-05-22	11.33	11.33	11.21	11.33	104244
2000-05-23	11.33	11.33	11.21	11.21	83395
2000-05-24	11.25	11.42	11.21	11.42	55047
2000-05-25	11.33	11.46	11.29	11.42	30447
2000-05-26	11.25	11.46	11.25	11.46	42297
2000-05-30	11.29	11.50	11.29	11.50	24598
2000-05-31	11.33	11.54	11.29	11.29	53997
2000-06-01	11.42	11.54	11.33	11.50	38847
2000-06-02	11.54	11.67	11.54	11.54	68547
2000-06-05	11.67	11.71	11.58	11.58	35397
2000-06-06	11.58	11.67	11.54	11.63	30147
2000-06-07	11.67	11.71	11.58	11.63	27748
2000-06-08	11.63	11.83	11.63	11.67	43197
2000-06-09	11.79	11.92	11.79	11.79	28498
2000-06-12	11.92	11.96	11.79	11.88	56247
2000-06-13	11.88	11.92	11.79	11.88	19798
2000-06-14	11.88	11.96	11.83	11.88	27598
2000-06-15	11.88	12.00	11.88	12.00	120294
2000-06-16	11.96	12.00	11.92	12.00	88795
2000-06-19	11.98	12.17	11.96	12.17	19948
2000-06-20	12.00	12.10	12.00	12.00	32547
2000-06-21	12.08	12.13	12.00	12.08	7200
2000-06-22	12.06	12.17	12.04	12.08	77095
2000-06-23	12.13	12.21	12.13	12.13	74545
2000-06-26	12.21	12.25	12.17	12.25	75745
2000-06-27	12.21	12.28	12.17	12.25	9600
2000-06-28	12.17	12.63	12.17	12.58	119844
2000-06-29	12.38	12.58	12.08	12.54	50697
2000-06-30	12.13	12.58	12.13	12.29	40497
2000-07-03	12.29	12.50	12.25	12.38	7500
2000-07-05	12.29	12.48	12.25	12.48	12448
2000-07-06	12.38	12.38	12.25	12.33	28948
2000-07-07	12.38	12.54	12.33	12.54	132742
2000-07-10	12.46	12.46	12.33	12.33	15148
2000-07-11	12.42	12.50	12.42	12.42	7500
2000-07-12	12.42	12.50	12.33	12.50	9600
2000-07-13	12.50	12.50	12.33	12.42	18598
2000-07-14	12.33	12.67	12.33	12.67	28798
2000-07-17	12.42	12.54	12.42	12.54	8250
2000-07-18	12.58	12.58	12.33	12.33	28198
2000-07-19	12.38	12.38	12.33	12.33	8400
2000-07-20	12.42	12.46	12.33	12.46	44997
2000-07-21	12.46	12.67	12.46	12.46	16948
2000-07-24	12.50	12.67	12.46	12.67	48447
2000-07-25	12.67	12.71	12.58	12.63	192589
2000-07-26	12.58	12.67	12.58	12.63	53697
2000-07-27	12.58	12.58	12.33	12.33	51447
2000-07-28	12.33	12.33	12.25	12.25	14548
2000-07-31	12.38	12.67	12.38	12.67	46347
2000-08-01	12.50	12.75	12.50	12.75	44247
2000-08-02	12.67	12.79	12.63	12.75	22648
2000-08-03	12.54	12.75	12.54	12.58	50997
2000-08-04	12.58	12.67	12.58	12.58	28348
2000-08-07	12.67	12.67	12.58	12.67	17098
2000-08-08	12.63	12.67	12.58	12.58	20248
2000-08-09	12.58	12.75	12.58	12.67	106194
2000-08-10	12.67	12.75	12.63	12.67	9300
2000-08-11	12.69	12.75	12.67	12.75	49947
2000-08-14	12.73	12.79	12.73	12.79	28798
2000-08-15	12.77	12.79	12.71	12.75	14998
2000-08-16	12.75	12.79	12.75	12.75	13648
2000-08-17	12.75	12.88	12.75	12.87	26398
2000-08-18	12.79	13.00	12.75	12.75	14398
2000-08-21	12.96	12.96	12.79	12.79	6600
2000-08-22	12.79	13.13	12.79	13.00	149542
2000-08-23	13.13	13.21	12.92	13.21	15448
2000-08-24	13.17	13.46	13.00	13.38	57597
2000-08-25	13.29	13.92	13.29	13.92	162441
2000-08-28	13.79	13.83	13.67	13.75	210288
2000-08-29	13.77	13.83	13.75	13.75	22648
2000-08-30	13.81	13.83	13.75	13.83	77245
2000-08-31	13.83	13.92	13.75	13.75	83845
2000-09-01	13.75	13.79	13.75	13.79	64347
2000-09-05	13.77	13.79	13.75	13.75	87145
2000-09-06	13.75	13.79	13.75	13.79	64497
2000-09-07	13.79	13.79	13.58	13.79	36147
2000-09-08	13.79	13.79	13.75	13.75	24898
2000-09-11	13.75	13.79	13.46	13.46	43497
2000-09-12	13.44	13.54	13.42	13.54	21448
2000-09-13	13.54	13.75	13.54	13.75	30597
2000-09-14	13.75	13.79	13.58	13.71	4500
2000-09-15	13.75	13.79	13.67	13.67	44097
2000-09-18	13.67	13.71	13.67	13.67	31197
2000-09-19	13.75	14.00	13.67	14.00	31197
2000-09-20	13.83	14.04	13.83	13.92	17998
2000-09-21	13.92	13.92	13.83	13.83	14848
2000-09-22	13.85	14.17	13.75	14.17	33897
2000-09-25	14.00	14.01	13.92	13.92	26548
2000-09-26	14.00	14.17	13.92	13.92	17098
2000-09-27	14.13	14.13	13.96	14.00	59997
2000-09-28	13.96	14.17	13.96	14.17	33897
2000-09-29	14.08	14.25	13.67	13.83	49497
2000-10-02	13.77	13.79	13.38	13.42	29248
2000-10-03	13.50	13.50	12.50	13.17	24448
2000-10-04	12.83	13.17	12.58	13.17	38547
2000-10-05	13.00	13.17	12.92	13.14	54897
2000-10-06	13.00	13.17	12.96	12.96	10648
2000-10-09	13.06	13.33	12.96	13.00	11548
2000-10-10	13.04	13.13	12.96	12.96	12748
2000-10-11	12.92	13.00	12.79	13.00	27748
2000-10-12	12.83	13.00	12.75	12.88	30147
2000-10-13	12.92	13.83	12.92	13.79	28198
2000-10-16	13.51	13.75	13.51	13.75	12898
2000-10-17	13.58	13.75	13.54	13.63	24598
2000-10-18	13.50	13.71	13.42	13.71	5700
2000-10-19	13.75	14.00	13.71	13.92	35547
2000-10-20	13.67	13.92	13.67	13.71	11548
2000-10-23	13.74	13.74	13.50	13.50	10648
2000-10-24	13.52	13.58	13.52	13.54	7500
2000-10-25	13.54	13.67	13.50	13.58	64197
2000-10-26	13.58	14.00	13.58	14.00	56097
2000-10-27	14.00	14.00	13.75	13.75	10348
2000-10-30	13.79	13.83	13.75	13.83	11548
2000-10-31	13.83	13.96	13.79	13.96	22498
2000-11-01	13.92	13.92	13.83	13.83	27748
2000-11-02	13.83	13.96	13.83	13.96	16348
2000-11-03	13.83	13.96	13.83	13.88	13498
2000-11-06	13.92	14.00	13.88	14.00	22798
2000-11-07	13.88	14.08	13.88	14.08	42897
2000-11-08	14.05	14.08	13.96	14.00	50097
2000-11-09	14.00	14.08	14.00	14.08	10498
2000-11-10	14.00	14.10	14.00	14.00	52647
2000-11-13	14.00	14.17	13.96	14.17	18748
2000-11-14	14.17	14.17	14.00	14.17	25348
2000-11-15	14.08	14.17	14.00	14.17	26998
2000-11-16	14.00	14.17	14.00	14.08	53847
2000-11-17	14.17	14.29	14.13	14.29	21598
2000-11-20	14.24	14.25	14.13	14.17	25648
2000-11-21	14.13	14.25	14.08	14.21	75445
2000-11-22	14.13	14.25	14.13	14.13	79045
2000-11-24	14.21	14.24	14.13	14.21	19648
2000-11-27	14.25	14.25	14.17	14.21	67797
2000-11-28	14.21	14.42	14.21	14.29	84745
2000-11-29	14.33	14.38	14.25	14.29	71395
2000-11-30	14.33	14.33	13.92	13.92	30147
2000-12-01	13.93	14.13	13.67	13.79	29248
2000-12-04	13.71	13.83	13.67	13.67	58197
2000-12-05	13.76	13.79	13.67	13.79	24898
2000-12-06	13.75	13.79	13.75	13.79	17098
2000-12-07	13.79	13.79	13.75	13.79	22798
2000-12-08	13.79	13.79	13.75	13.79	28048
2000-12-11	13.79	14.00	13.79	13.83	29098
2000-12-12	13.92	13.92	13.75	13.75	19948
2000-12-13	13.76	13.88	13.75	13.75	121044
2000-12-14	13.75	13.83	13.75	13.79	253336
2000-12-15	13.83	13.88	13.75	13.75	81445
2000-12-18	13.75	13.92	13.75	13.92	46347
2000-12-19	13.79	14.50	13.79	14.25	53997
2000-12-20	14.25	14.25	14.00	14.00	83245
2000-12-21	14.01	14.21	14.00	14.17	20398
2000-12-22	14.00	14.25	14.00	14.25	64947
2000-12-26	14.13	14.38	14.04	14.38	19348
2000-12-27	14.37	14.58	14.13	14.58	49947
2000-12-28	14.58	15.17	14.50	15.17	19498
2000-12-29	15.16	16.71	15.16	16.42	139942
2001-01-02	16.27	16.33	15.08	15.08	36147
2001-01-03	15.09	16.00	15.08	16.00	52947
2001-01-04	15.99	16.17	15.83	15.92	39147
2001-01-05	16.04	16.04	15.21	15.21	15298
2001-01-08	15.13	15.25	14.67	14.92	13948
2001-01-09	14.67	15.13	14.67	15.00	14548
2001-01-10	14.67	15.33	14.42	15.21	47547
2001-01-11	15.17	15.29	14.67	14.88	24898
2001-01-12	14.83	14.83	14.58	14.58	17398
2001-01-16	14.58	15.08	14.50	15.04	126294
2001-01-17	15.17	15.42	14.92	14.92	28798
2001-01-18	14.92	15.42	14.83	15.42	31347
2001-01-19	15.04	15.50	15.04	15.08	43947
2001-01-22	15.08	15.42	14.67	15.00	37047
2001-01-23	14.92	15.08	14.83	15.08	43497
2001-01-24	14.83	15.00	14.79	14.79	70645
2001-01-25	14.83	14.83	14.58	14.71	67797
2001-01-26	14.63	14.63	14.63	14.63	4650
2001-01-29	14.63	14.96	14.63	14.96	13348
2001-01-30	14.79	15.00	14.75	15.00	35997
2001-01-31	14.83	15.33	14.83	15.04	37947
2001-02-01	15.04	15.06	14.71	14.71	17398
2001-02-02	14.75	14.96	14.63	14.63	34047
2001-02-05	14.63	14.72	14.33	14.50	134692
2001-02-06	14.33	14.46	14.25	14.38	99744
2001-02-07	14.33	14.42	14.29	14.29	10648
2001-02-08	14.29	14.33	14.29	14.33	50247
2001-02-09	14.29	14.58	14.29	14.58	34647
2001-02-12	14.54	14.67	14.42	14.67	52947
2001-02-13	14.67	14.79	14.58	14.67	38847
2001-02-14	14.67	14.75	14.67	14.75	15448
2001-02-15	14.67	14.79	14.58	14.71	73195
2001-02-16	14.71	14.77	14.58	14.58	27598
2001-02-20	14.58	14.79	14.50	14.54	15298
2001-02-21	14.54	14.67	14.54	14.60	25498
2001-02-22	14.58	14.67	14.54	14.58	647967
2001-02-23	14.63	14.75	14.54	14.75	66447
2001-02-26	14.71	14.79	14.58	14.79	15148
2001-02-27	14.67	14.79	14.58	14.58	22648
2001-02-28	14.58	14.63	14.29	14.29	14398
2001-03-01	14.29	14.38	14.29	14.38	16948
2001-03-02	14.29	14.58	14.29	14.38	22048
2001-03-05	14.42	14.57	14.42	14.42	14248
2001-03-06	14.42	14.58	14.38	14.54	33147
2001-03-07	14.53	14.71	14.46	14.71	28798
2001-03-08	14.58	14.75	14.58	14.67	25048
2001-03-09	14.67	14.75	14.63	14.63	22048
2001-03-12	14.63	14.75	14.63	14.67	59097
2001-03-13	14.67	14.83	14.67	14.83	22348
2001-03-14	14.82	14.82	14.63	14.63	59247
2001-03-15	14.63	14.83	14.63	14.71	14098
2001-03-16	14.73	14.79	14.71	14.71	48447
2001-03-19	14.71	14.83	14.71	14.83	37047
2001-03-20	14.79	14.88	14.79	14.79	63897
2001-03-21	14.79	14.92	14.75	14.79	25648
2001-03-22	14.79	14.92	14.75	14.92	88195
2001-03-23	14.92	14.96	14.79	14.96	30897
2001-03-26	14.83	15.00	14.83	15.00	44847
2001-03-27	14.92	15.13	14.83	14.83	22498
2001-03-28	14.85	15.08	14.85	14.88	20848
2001-03-29	14.88	15.67	14.88	15.54	23098
2001-03-30	15.46	15.54	15.33	15.50	27448
2001-04-02	15.46	15.50	14.42	14.42	59247
2001-04-03	14.42	14.67	14.42	14.54	17398
2001-04-04	14.54	14.54	14.00	14.33	8400
2001-04-05	14.42	15.33	14.42	15.21	31497
2001-04-06	15.00	15.00	14.50	14.50	16798
2001-04-09	14.81	14.81	14.33	14.50	5400
2001-04-10	14.34	14.70	14.34	14.64	17398
2001-04-11	14.63	14.67	14.53	14.56	8250
2001-04-12	14.55	14.80	14.55	14.75	19198
2001-04-16	14.65	14.72	14.65	14.71	8550
2001-04-17	14.71	15.09	14.67	15.09	86095
2001-04-18	15.09	15.33	14.77	14.77	21448
2001-04-19	15.05	15.05	15.03	15.05	3000
2001-04-20	15.17	15.17	14.75	14.75	6450
2001-04-23	14.75	14.93	14.70	14.73	15298
2001-04-24	14.93	14.93	14.87	14.87	1200
2001-04-25	14.75	15.33	14.75	15.30	8550
2001-04-26	15.29	15.42	15.15	15.33	11398
2001-04-27	15.33	15.40	15.25	15.40	6300
2001-04-30	15.39	15.39	14.93	14.93	9150
2001-05-01	15.30	15.42	15.13	15.34	22648
2001-05-02	15.32	15.32	15.15	15.21	30297
2001-05-03	15.15	15.21	15.15	15.17	14998
2001-05-04	15.17	15.47	15.17	15.47	25798
2001-05-07	15.40	15.67	15.35	15.35	23398
2001-05-08	15.37	15.60	15.37	15.57	2700
2001-05-09	15.37	15.60	15.37	15.37	16798
2001-05-10	15.40	15.40	15.20	15.21	11098
2001-05-11	15.20	15.20	15.17	15.17	1350
2001-05-14	15.15	15.21	15.13	15.13	173241
2001-05-15	15.21	15.33	15.13	15.33	42297
2001-05-16	15.14	15.51	15.14	15.27	74695
2001-05-17	15.35	15.65	15.35	15.47	25348
2001-05-18	15.55	15.63	15.47	15.53	11998
2001-05-21	15.59	15.91	15.33	15.91	41997
2001-05-22	15.83	15.93	15.59	15.66	11848
2001-05-23	15.67	15.83	15.57	15.57	8700
2001-05-24	15.83	15.83	15.57	15.66	32247
2001-05-25	15.60	16.09	15.60	15.73	26098
2001-05-29	15.73	16.00	15.63	15.63	15898
2001-05-30	15.87	15.87	15.67	15.67	20548
2001-05-31	15.67	16.20	15.67	15.69	32247
2001-06-01	15.70	16.16	15.70	16.15	9450
2001-06-04	15.77	16.33	15.77	16.33	12598
2001-06-05	16.33	17.09	16.33	17.09	39147
2001-06-06	16.67	16.99	16.67	16.75	26848
2001-06-07	16.75	17.33	16.75	17.33	43347
2001-06-08	17.40	17.47	17.20	17.33	104094
2001-06-11	17.24	18.05	17.24	17.57	134842
2001-06-12	17.56	17.77	17.50	17.77	41547
2001-06-13	17.77	17.77	17.57	17.61	15298
2001-06-14	17.61	17.73	17.61	17.70	31347
2001-06-15	17.71	17.90	17.71	17.84	44397
2001-06-18	17.85	17.97	17.84	17.90	149992
2001-06-19	17.95	17.97	17.89	17.91	43197
2001-06-20	17.96	17.97	17.87	17.97	586920
2001-06-21	17.97	18.00	17.87	17.97	68547
2001-06-22	17.90	17.90	17.30	17.30	31647
2001-06-25	17.24	17.56	17.24	17.47	21598
2001-06-26	17.53	17.56	17.45	17.51	110994
2001-06-27	17.50	17.57	17.50	17.50	79645
2001-06-28	17.63	17.67	17.50	17.60	123744
2001-06-29	17.43	17.50	16.78	17.29	32997
2001-07-02	16.81	17.26	16.70	16.70	19498
2001-07-03	16.65	16.90	16.62	16.62	53547
2001-07-05	16.83	16.83	16.53	16.53	12448
2001-07-06	16.50	16.50	16.17	16.17	19048
2001-07-09	16.50	16.80	15.63	15.71	115494
2001-07-10	15.73	15.85	15.66	15.67	48597
2001-07-11	15.67	15.87	15.67	15.73	37797
2001-07-12	15.90	16.09	15.87	16.07	49797
2001-07-13	16.10	16.37	16.00	16.37	56547
2001-07-16	16.37	16.44	15.99	15.99	29548
2001-07-17	16.33	16.47	16.00	16.47	33597
2001-07-18	16.28	17.08	16.25	16.57	31347
2001-07-19	16.87	17.16	16.83	17.00	97194
2001-07-20	16.98	17.00	16.87	16.93	6450
2001-07-23	16.87	16.95	16.71	16.75	9600
2001-07-24	17.13	17.21	16.83	16.92	75145
2001-07-25	16.87	16.99	16.69	16.87	96144
2001-07-26	16.99	17.09	16.87	17.07	48147
2001-07-27	16.93	17.07	16.90	16.90	11098
2001-07-30	17.06	17.06	16.86	17.03	10348
2001-07-31	16.98	17.13	16.85	16.86	26098
2001-08-01	16.95	16.95	16.85	16.87	37347
2001-08-02	16.85	17.00	16.85	17.00	20398
2001-08-03	17.03	17.03	16.83	16.86	28648
2001-08-06	16.86	16.97	16.85	16.85	7800
2001-08-07	16.93	17.11	16.88	17.07	22948
2001-08-08	17.01	17.01	16.91	17.00	14698
2001-08-09	17.05	17.13	16.93	17.10	22048
2001-08-10	16.93	17.30	16.93	17.28	78745
2001-08-13	17.30	17.30	16.99	17.06	6600
2001-08-14	17.17	17.17	17.00	17.05	17248
2001-08-15	17.23	17.27	17.07	17.27	9750
2001-08-16	17.08	17.33	17.08	17.33	22798
2001-08-17	17.33	17.33	17.21	17.33	114744
2001-08-20	17.35	17.39	17.25	17.39	10498
2001-08-21	17.42	17.42	17.33	17.33	39297
2001-08-22	17.41	17.53	17.33	17.53	22948
2001-08-23	17.54	17.57	17.27	17.27	20248
2001-08-24	17.28	17.80	17.25	17.80	43047
2001-08-27	17.80	17.80	17.25	17.40	33147
2001-08-28	17.40	17.49	17.26	17.26	7200
2001-08-29	17.26	17.33	17.26	17.33	10498
2001-08-30	17.33	17.33	17.23	17.33	42597
2001-08-31	17.26	17.30	17.26	17.27	26098
2001-09-04	17.26	17.33	17.23	17.23	38097
2001-09-05	17.23	17.33	17.23	17.27	55497
2001-09-06	17.27	17.30	17.23	17.23	2700
2001-09-07	17.23	17.37	17.23	17.23	32847
2001-09-10	17.24	17.37	17.23	17.28	44847
2001-09-17	17.24	17.33	17.24	17.33	42897
2001-09-18	17.34	17.34	17.24	17.33	34347
2001-09-19	17.24	17.40	17.12	17.33	223938
2001-09-20	17.12	17.21	16.35	16.67	240588
2001-09-21	17.08	17.08	16.23	16.27	202339
2001-09-24	16.37	16.61	16.29	16.50	18898
2001-09-25	16.57	17.07	16.30	17.07	10198
2001-09-26	17.07	17.07	16.44	16.45	7350
2001-09-27	16.63	16.79	16.29	16.33	38097
2001-09-28	16.60	17.10	16.43	16.73	15598
2001-10-01	16.34	16.47	16.00	16.47	10648
2001-10-02	16.69	16.69	16.17	16.61	4050
2001-10-03	16.17	16.69	16.17	16.69	4650
2001-10-04	16.45	16.69	16.32	16.68	2100
2001-10-05	16.27	17.03	16.27	16.49	5850
2001-10-08	17.07	17.07	16.67	16.67	1350
2001-10-09	17.07	17.07	16.19	16.63	8700
2001-10-10	16.51	16.67	16.00	16.01	5850
2001-10-11	16.51	16.83	16.34	16.63	14098
2001-10-12	16.34	16.67	16.09	16.67	4350
2001-10-15	16.34	16.83	16.34	16.70	16198
2001-10-16	16.83	16.83	16.21	16.63	11698
2001-10-17	16.63	16.63	15.53	15.53	26098
2001-10-18	16.01	16.01	15.33	15.53	13948
2001-10-19	15.34	15.83	15.34	15.83	20248
2001-10-22	15.67	15.84	15.37	15.84	18898
2001-10-23	15.54	15.88	15.54	15.60	16048
2001-10-24	15.87	15.87	15.54	15.63	5100
2001-10-25	15.63	15.94	15.57	15.61	11998
2001-10-26	15.90	16.00	15.69	15.99	11248
2001-10-29	15.67	16.30	15.66	16.30	18898
2001-10-30	16.27	16.27	15.83	16.22	21448
2001-10-31	16.22	16.31	16.17	16.29	28198
2001-11-01	16.32	16.50	16.27	16.46	215538
2001-11-02	16.47	16.51	16.33	16.51	16348
2001-11-05	16.60	16.62	16.33	16.47	5250
2001-11-06	16.20	16.60	16.20	16.53	16348
2001-11-07	16.30	16.53	16.17	16.24	6600
2001-11-08	16.50	16.50	16.20	16.27	10198
2001-11-09	16.17	16.52	16.17	16.18	16348
2001-11-12	16.23	16.53	16.21	16.37	63447
2001-11-13	16.63	16.88	16.21	16.67	82195
2001-11-14	16.89	17.08	16.27	17.08	52047
2001-11-15	17.13	17.16	16.89	16.90	5400
2001-11-16	17.05	17.13	16.75	17.07	139942
2001-11-19	17.10	17.13	16.86	17.03	22648
2001-11-20	16.85	17.07	16.44	16.44	12898
2001-11-21	16.34	16.63	16.28	16.37	12898
2001-11-23	16.38	16.60	16.35	16.47	6300
2001-11-26	16.47	16.56	16.47	16.56	5850
2001-11-27	16.33	16.57	16.29	16.57	2400
2001-11-28	16.57	16.57	16.29	16.29	42147
2001-11-29	16.29	16.53	16.29	16.37	25198
2001-11-30	16.43	16.43	16.29	16.29	47697
2001-12-03	16.49	16.49	16.27	16.27	332682
2001-12-04	16.27	16.40	16.27	16.37	6450
2001-12-05	16.43	16.43	16.27	16.33	10048
2001-12-06	16.37	16.37	16.23	16.33	3900
2001-12-07	16.30	16.30	16.27	16.30	9900
2001-12-10	16.33	16.33	16.11	16.11	10948
2001-12-11	16.11	16.30	15.67	15.83	227538
2001-12-12	15.76	16.05	15.76	16.03	4200
2001-12-13	16.00	16.00	15.61	15.71	20548
2001-12-14	15.71	15.81	15.69	15.80	36147
2001-12-17	15.77	16.31	15.69	16.03	24598
2001-12-18	16.03	16.03	15.73	16.00	41997
2001-12-19	16.03	16.03	15.77	15.77	7500
2001-12-20	16.00	16.00	15.77	15.77	39897
2001-12-21	15.77	16.00	15.77	15.97	109044
2001-12-24	15.90	15.97	15.79	15.93	12148
2001-12-26	15.93	16.00	15.83	16.00	28498
2001-12-27	16.00	16.12	15.91	16.01	14998
2001-12-28	16.10	16.27	16.10	16.11	12748
2001-12-31	16.11	16.23	16.11	16.11	46497
2002-01-02	16.20	16.23	15.79	16.03	16348
2002-01-03	16.03	16.19	15.91	16.10	10798
2002-01-04	15.93	16.53	15.93	16.53	19948
2002-01-07	16.53	16.58	16.29	16.29	46797
2002-01-08	16.33	16.63	16.27	16.63	12448
2002-01-09	16.63	16.63	16.40	16.40	20998
2002-01-10	16.40	16.73	16.40	16.73	27298
2002-01-11	16.73	16.77	16.47	16.50	120444
2002-01-14	16.47	16.67	15.97	16.00	84745
2002-01-15	16.15	16.24	16.10	16.24	39297
2002-01-16	16.13	16.24	15.97	15.97	46497
2002-01-17	16.27	16.36	16.10	16.36	174441
2002-01-18	16.35	16.77	16.35	16.55	22948
2002-01-22	16.40	16.77	16.37	16.67	55947
2002-01-23	16.68	16.83	16.63	16.83	23998
2002-01-24	16.83	16.90	16.80	16.90	78595
2002-01-25	16.85	16.97	16.85	16.87	19498
2002-01-28	16.90	17.05	16.87	17.03	14848
2002-01-29	17.03	17.13	17.00	17.06	27598
2002-01-30	17.03	17.87	17.00	17.87	47247
2002-01-31	17.50	18.01	17.50	17.81	40497
2002-02-01	17.93	18.00	17.67	17.67	18898
2002-02-04	17.67	17.87	17.60	17.60	7650
2002-02-05	17.58	17.90	17.58	17.77	15598
2002-02-06	17.73	17.83	17.35	17.35	20098
2002-02-07	17.70	17.70	17.43	17.47	6600
2002-02-08	17.56	17.71	17.56	17.71	5400
2002-02-11	17.70	17.98	17.70	17.98	6450
2002-02-12	17.99	18.03	17.87	18.00	11848
2002-02-13	17.87	18.00	17.74	18.00	16498
2002-02-14	17.99	18.00	17.87	18.00	148042
2002-02-15	17.95	18.13	17.77	18.00	24748
2002-02-19	18.00	18.12	17.77	17.77	19948
2002-02-20	17.99	17.99	17.77	17.93	43647
2002-02-21	17.91	18.03	17.87	17.91	32247
2002-02-22	17.91	18.13	17.87	18.13	51297
2002-02-25	18.03	18.21	17.90	18.13	17698
2002-02-26	17.92	18.13	17.92	17.98	11998
2002-02-27	17.94	18.13	17.93	18.13	10348
2002-02-28	18.20	18.20	18.03	18.05	26698
2002-03-01	18.14	18.36	18.01	18.35	8850
2002-03-04	18.33	18.43	18.07	18.27	22348
2002-03-05	18.27	18.37	18.07	18.07	4200
2002-03-06	18.43	18.56	18.33	18.33	23098
2002-03-07	18.53	18.53	18.45	18.53	3600
2002-03-08	18.53	18.57	18.47	18.57	11548
2002-03-11	18.62	18.73	18.55	18.63	14248
2002-03-12	18.67	19.23	18.67	19.11	21598
2002-03-13	19.10	19.20	19.10	19.20	7050
2002-03-14	19.12	19.30	19.12	19.30	5700
2002-03-15	18.97	19.27	18.97	19.27	21148
2002-03-18	19.10	19.27	19.10	19.23	3000
2002-03-19	19.26	19.50	19.17	19.50	8700
2002-03-20	19.53	20.13	19.53	20.10	171591
2002-03-21	19.83	20.20	19.47	20.20	142342
2002-03-22	20.00	20.17	19.83	20.07	71395
2002-03-25	19.90	20.03	19.63	19.63	24298
2002-03-26	19.63	19.80	19.63	19.80	33597
2002-03-27	19.63	19.85	19.63	19.79	31647
2002-03-28	19.71	20.00	19.66	19.92	85495
2002-04-01	20.03	20.07	19.93	19.93	26698
2002-04-02	19.97	20.13	19.93	19.97	26248
2002-04-03	19.93	19.93	19.87	19.87	4650
2002-04-04	19.87	19.98	19.77	19.98	8100
2002-04-05	20.03	20.17	19.67	19.67	7350
2002-04-08	19.67	19.94	19.61	19.67	19648
2002-04-09	19.67	19.93	19.67	19.67	15148
2002-04-10	19.67	19.80	19.66	19.69	39897
2002-04-11	19.74	19.74	19.60	19.67	63747
2002-04-12	19.67	20.33	19.67	20.33	34947
2002-04-15	20.01	20.80	20.00	20.80	12748
2002-04-16	20.80	21.33	20.80	21.29	13048
2002-04-17	21.23	21.42	21.14	21.14	11398
2002-04-18	21.17	21.43	21.10	21.43	18298
2002-04-19	21.46	21.46	20.87	20.89	16648
2002-04-22	21.23	21.23	21.02	21.06	19948
2002-04-23	21.12	21.23	21.03	21.13	25498
2002-04-24	21.07	21.26	21.07	21.13	25648
2002-04-25	21.19	21.19	21.04	21.19	50847
2002-04-26	21.00	21.23	21.00	21.13	24598
2002-04-29	21.03	21.23	21.03	21.22	56847
2002-04-30	21.23	21.25	20.97	21.25	32247
2002-05-01	21.27	22.00	21.13	21.93	31797
2002-05-02	21.97	22.00	21.83	21.99	24148
2002-05-03	22.00	22.03	21.69	21.87	16648
2002-05-06	21.87	22.18	21.87	22.06	26998
2002-05-07	22.12	22.33	21.97	21.97	18298
2002-05-08	21.97	22.17	21.83	21.87	9900
2002-05-09	21.93	22.21	21.89	21.95	11998
2002-05-10	22.03	22.03	21.89	22.00	22798
2002-05-13	21.90	22.13	21.87	21.99	6150
2002-05-14	22.11	22.13	21.91	21.98	7500
2002-05-15	22.07	22.13	22.03	22.13	14398
2002-05-16	22.13	22.23	22.03	22.04	39747
2002-05-17	22.08	22.25	22.04	22.19	17548
2002-05-20	22.24	24.00	22.24	22.25	24900
2002-05-21	22.40	22.50	22.28	22.49	42100
2002-05-22	22.31	22.50	22.30	22.39	40400
2002-05-23	22.34	22.75	22.11	22.75	71700
2002-05-24	22.73	22.74	21.84	22.13	33600
2002-05-28	22.05	22.65	22.00	22.17	107200
2002-05-29	22.30	22.35	21.69	21.94	21100
2002-05-30	21.75	21.90	20.95	21.54	40800
2002-05-31	20.96	21.61	20.86	20.89	48800
2002-06-03	21.25	21.44	21.01	21.10	45400
2002-06-04	21.16	21.49	21.13	21.49	14400
2002-06-05	21.25	21.50	21.07	21.50	22200
2002-06-06	21.20	21.45	21.00	21.13	90200
2002-06-07	21.49	21.49	21.14	21.49	14100
2002-06-10	21.48	21.50	21.20	21.50	35900
2002-06-11	21.42	21.57	21.00	21.38	57500
2002-06-12	21.08	21.60	21.08	21.45	45200
2002-06-13	21.45	21.49	21.10	21.10	22800
2002-06-14	21.15	21.79	21.06	21.19	31200
2002-06-17	21.57	22.40	21.57	22.34	15200
2002-06-18	22.40	22.40	22.08	22.24	85000
2002-06-19	22.35	22.40	22.16	22.16	51000
2002-06-20	22.38	22.74	21.70	21.76	27800
2002-06-21	21.81	22.38	21.79	22.19	36300
2002-06-24	22.40	22.85	22.28	22.65	14300
2002-06-25	22.21	22.90	22.16	22.50	13300
2002-06-26	22.41	23.10	22.26	22.99	44400
2002-06-27	23.05	23.59	22.99	23.50	20000
2002-06-28	23.60	24.73	23.53	24.14	83800
2002-07-01	23.96	24.19	23.01	23.01	25600
2002-07-02	22.92	23.19	22.90	23.00	9600
2002-07-03	23.05	23.85	23.00	23.65	9500
2002-07-05	23.74	23.75	23.05	23.75	9800
2002-07-08	23.75	24.38	23.75	24.00	21400
2002-07-09	24.23	24.23	23.25	23.34	21000
2002-07-10	23.45	23.84	22.75	22.75	8100
2002-07-11	22.72	22.72	21.76	21.76	22100
2002-07-12	22.17	22.17	21.50	21.67	34600
2002-07-15	21.50	22.50	21.46	22.50	19100
2002-07-16	21.95	22.25	21.45	21.45	13000
2002-07-17	21.46	21.78	21.08	21.30	17400
2002-07-18	21.47	21.47	19.70	19.70	29700
2002-07-19	19.66	20.04	18.51	19.58	58900
2002-07-22	19.87	19.89	19.50	19.67	40100
2002-07-23	19.50	19.92	19.50	19.90	38200
2002-07-24	19.85	20.19	19.65	20.14	56300
2002-07-25	19.90	20.49	19.85	20.40	40900
2002-07-26	20.40	20.65	20.29	20.63	39200
2002-07-29	20.57	21.13	20.45	21.13	19600
2002-07-30	21.15	21.15	20.55	20.94	76600
2002-07-31	21.01	21.02	20.60	20.82	48000
2002-08-01	20.80	21.13	20.66	20.90	37800
2002-08-02	20.72	20.97	20.21	20.52	27300
2002-08-05	20.83	20.85	20.55	20.55	11100
2002-08-06	20.48	20.95	20.48	20.86	9400
2002-08-07	20.85	21.00	20.67	20.84	8400
2002-08-08	20.81	20.81	20.61	20.74	6100
2002-08-09	20.70	20.90	20.60	20.71	44200
2002-08-12	20.65	20.85	20.65	20.80	43800
2002-08-13	21.00	21.00	20.60	20.75	41400
2002-08-14	20.61	20.90	20.60	20.75	9700
2002-08-15	20.87	21.15	20.60	20.75	12400
2002-08-16	21.10	21.75	20.80	20.85	21000
2002-08-19	21.30	21.54	20.85	21.45	34400
2002-08-20	21.50	21.63	21.00	21.20	42700
2002-08-21	21.60	21.87	21.30	21.59	20100
2002-08-22	21.51	22.12	21.51	22.12	7500
2002-08-23	21.88	23.38	21.88	23.24	36400
2002-08-26	23.06	24.00	23.06	23.99	63500
2002-08-27	24.00	24.00	23.20	23.60	50900
2002-08-28	23.46	23.70	23.45	23.46	50300
2002-08-29	23.49	23.91	23.49	23.74	39600
2002-08-30	23.55	23.95	23.40	23.42	43500
2002-09-03	23.40	23.50	23.00	23.01	82000
2002-09-04	23.01	23.55	23.01	23.45	29800
2002-09-05	23.40	23.60	23.05	23.40	28000
2002-09-06	23.41	23.51	23.05	23.50	6400
2002-09-09	23.25	23.55	23.25	23.51	4100
2002-09-10	23.55	23.55	23.15	23.21	8200
2002-09-11	23.23	23.30	22.95	22.96	23500
2002-09-12	22.97	23.11	22.40	23.05	67400
2002-09-13	23.05	23.42	23.00	23.40	44500
2002-09-16	23.35	23.43	23.05	23.15	131000
2002-09-17	23.12	23.39	23.05	23.05	29800
2002-09-18	23.02	23.02	22.02	22.04	25100
2002-09-19	22.00	22.07	21.13	21.25	15200
2002-09-20	21.37	21.74	21.20	21.36	64400
2002-09-23	21.35	21.35	20.02	20.60	21100
2002-09-24	20.62	21.25	20.10	20.34	24300
2002-09-25	20.69	21.00	20.20	21.00	21100
2002-09-26	20.98	21.58	20.96	21.03	21200
2002-09-27	21.29	21.61	21.00	21.06	17200
2002-09-30	20.75	21.22	20.37	20.60	97000
2002-10-01	20.50	21.20	20.30	20.96	16700
2002-10-02	20.95	21.16	20.45	20.45	17900
2002-10-03	20.40	20.40	19.80	19.80	11300
2002-10-04	20.12	20.12	18.57	18.57	99800
2002-10-07	18.75	18.79	16.75	17.28	140300
2002-10-08	16.90	17.65	16.90	17.65	52000
2002-10-09	17.45	17.53	16.95	16.95	46000
2002-10-10	17.01	18.10	17.01	17.90	18500
2002-10-11	17.71	19.40	17.71	19.00	24800
2002-10-14	19.35	19.40	18.55	18.85	9700
2002-10-15	19.49	19.54	18.91	19.53	7300
2002-10-16	19.45	19.45	19.00	19.00	8600
2002-10-17	19.44	20.09	19.41	20.09	21400
2002-10-18	20.00	20.78	19.54	20.78	79600
2002-10-21	20.70	22.28	20.62	21.98	100000
2002-10-22	21.95	22.27	21.38	21.70	24700
2002-10-23	21.43	21.90	21.25	21.49	30400
2002-10-24	21.30	21.42	20.47	20.47	50000
2002-10-25	21.02	21.13	20.47	21.05	17600
2002-10-28	21.19	21.19	21.05	21.05	29500
2002-10-29	21.06	21.17	21.00	21.15	45600
2002-10-30	21.05	21.41	21.01	21.35	13100
2002-10-31	21.05	21.55	21.05	21.35	28800
2002-11-01	21.16	22.01	21.16	22.01	30800
2002-11-04	22.10	23.54	22.10	22.88	79800
2002-11-05	22.57	22.88	22.42	22.76	26400
2002-11-06	22.80	22.93	22.64	22.76	43900
2002-11-07	22.60	22.62	22.21	22.28	30800
2002-11-08	22.42	22.64	22.12	22.18	12500
2002-11-11	22.18	22.21	22.09	22.13	7700
2002-11-12	22.35	22.40	22.13	22.16	34200
2002-11-13	22.35	22.65	22.10	22.11	74100
2002-11-14	22.25	22.44	22.09	22.25	13600
2002-11-15	22.20	22.54	22.18	22.19	20200
2002-11-18	22.45	22.45	22.10	22.25	22300
2002-11-19	22.25	22.25	21.98	22.24	59800
2002-11-20	22.09	22.35	22.09	22.21	32900
2002-11-21	22.37	22.50	22.25	22.31	14000
2002-11-22	22.30	22.61	22.23	22.44	35800
2002-11-25	22.30	22.64	22.26	22.44	55500
2002-11-26	22.38	22.40	22.28	22.35	94600
2002-11-27	22.30	22.52	22.05	22.40	21900
2002-11-29	22.28	22.28	22.05	22.10	7900
2002-12-02	22.38	23.10	22.20	22.68	73300
2002-12-03	22.75	23.10	22.44	22.50	44400
2002-12-04	22.51	22.80	22.50	22.76	10900
2002-12-05	22.75	22.80	22.35	22.35	20900
2002-12-06	22.35	22.61	22.25	22.60	9400
2002-12-09	22.43	22.60	22.43	22.44	10300
2002-12-10	22.45	23.10	22.36	22.90	45900
2002-12-11	22.70	22.85	22.42	22.55	49500
2002-12-12	22.55	22.85	22.45	22.50	5200
2002-12-13	22.45	22.50	22.41	22.44	5400
2002-12-16	22.45	22.60	22.41	22.58	36000
2002-12-17	22.43	22.60	22.41	22.59	27700
2002-12-18	22.46	22.70	22.44	22.44	32700
2002-12-19	22.50	22.64	22.42	22.64	7800
2002-12-20	22.80	23.00	22.40	22.42	33100
2002-12-23	22.43	22.60	22.40	22.59	22200
2002-12-24	22.78	22.78	22.42	22.43	3400
2002-12-26	22.60	22.60	22.35	22.36	13500
2002-12-27	22.35	22.40	22.02	22.16	14800
2002-12-30	22.11	22.46	22.05	22.33	18200
2002-12-31	22.27	22.50	22.27	22.45	65000
2003-01-02	22.45	22.46	21.82	22.10	38600
2003-01-03	22.09	22.15	21.78	21.80	16600
2003-01-06	21.91	22.50	21.87	22.35	21400
2003-01-07	22.35	22.35	21.78	21.98	11900
2003-01-08	21.78	22.35	21.51	22.35	28900
2003-01-09	22.05	23.09	22.05	22.79	60900
2003-01-10	22.62	22.84	21.64	21.87	25200
2003-01-13	22.12	22.32	22.00	22.00	16200
2003-01-14	21.97	22.16	21.66	21.96	32100
2003-01-15	22.22	22.50	21.79	22.20	72600
2003-01-16	22.25	22.55	22.15	22.17	18000
2003-01-17	22.17	22.55	22.15	22.30	32600
2003-01-21	22.21	22.60	22.20	22.35	14200
2003-01-22	22.34	22.64	22.25	22.32	12600
2003-01-23	22.25	22.86	22.25	22.79	9200
2003-01-24	22.95	22.95	22.06	22.47	34300
2003-01-27	22.48	23.19	22.45	22.62	39400
2003-01-28	22.50	22.77	22.35	22.75	17800
2003-01-29	22.26	22.58	22.26	22.38	55100
2003-01-30	22.34	22.37	22.34	22.34	14600
2003-01-31	22.57	22.63	22.35	22.46	24900
2003-02-03	22.46	22.63	22.46	22.62	28000
2003-02-04	22.55	22.60	22.52	22.54	36800
2003-02-05	22.53	22.60	22.17	22.25	77000
2003-02-06	22.25	22.48	22.10	22.36	48500
2003-02-07	22.22	22.33	22.11	22.16	46400
2003-02-10	22.22	22.25	21.90	22.00	79300
2003-02-11	22.25	22.25	21.91	21.92	98000
2003-02-12	22.10	22.15	21.24	21.25	40000
2003-02-13	21.24	21.34	20.52	21.30	26100
2003-02-14	21.34	21.74	21.02	21.48	24800
2003-02-18	21.75	21.75	21.30	21.67	15100
2003-02-19	21.54	21.56	20.70	21.25	51900
2003-02-20	21.35	21.38	20.91	20.99	70200
2003-02-21	20.98	21.14	20.98	21.10	35500
2003-02-24	21.08	21.20	20.42	20.48	67300
2003-02-25	20.50	21.00	20.40	20.99	51100
2003-02-26	20.73	20.89	20.54	20.59	6000
2003-02-27	20.64	20.80	20.58	20.80	14500
2003-02-28	20.90	21.18	20.76	20.97	71800
2003-03-03	21.07	21.33	20.96	21.20	73600
2003-03-04	21.20	21.74	21.01	21.14	156100
2003-03-05	21.34	22.23	21.08	21.79	293400
2003-03-06	21.66	21.84	21.50	21.83	92500
2003-03-07	21.60	21.85	21.41	21.50	39600
2003-03-10	21.54	21.64	21.22	21.32	71500
2003-03-11	21.44	21.50	21.25	21.36	43600
2003-03-12	21.27	21.40	20.90	20.91	110800
2003-03-13	21.12	21.25	20.91	21.25	17800
2003-03-14	21.25	21.29	21.12	21.14	4900
2003-03-17	20.98	21.33	20.98	21.32	28700
2003-03-18	21.32	21.32	21.11	21.11	16300
2003-03-19	21.13	21.40	21.13	21.22	23200
2003-03-20	21.20	21.25	21.00	21.20	37700
2003-03-21	21.20	22.10	21.06	21.65	33300
2003-03-24	21.99	22.09	21.25	21.26	19300
2003-03-25	21.25	21.43	21.06	21.33	37100
2003-03-26	21.23	21.57	21.11	21.15	86700
2003-03-27	21.08	21.58	21.08	21.45	53900
2003-03-28	21.33	21.54	21.16	21.49	41200
2003-03-31	21.25	21.55	21.18	21.28	84200
2003-04-01	21.19	21.58	21.12	21.39	42500
2003-04-02	21.37	21.73	21.28	21.73	24700
2003-04-03	21.73	21.73	21.25	21.38	24700
2003-04-04	21.40	21.45	21.30	21.36	6700
2003-04-07	21.49	22.12	21.30	21.38	87600
2003-04-08	21.50	21.73	21.30	21.60	23900
2003-04-09	21.77	22.13	21.42	21.93	66700
2003-04-10	21.90	21.95	21.34	21.53	43500
2003-04-11	21.88	21.98	21.20	21.21	17100
2003-04-14	21.27	21.65	21.20	21.47	29900
2003-04-15	21.48	21.59	21.23	21.58	24000
2003-04-16	21.20	21.40	21.20	21.21	45300
2003-04-17	21.65	21.85	21.15	21.78	40600
2003-04-21	21.80	22.14	21.73	21.78	28300
2003-04-22	21.65	22.20	21.65	22.18	79700
2003-04-23	21.95	22.40	21.81	22.17	57700
2003-04-24	22.10	22.45	21.75	22.38	86400
2003-04-25	22.37	22.37	22.00	22.00	11800
2003-04-28	22.25	22.25	22.05	22.25	21100
2003-04-29	22.24	22.30	22.13	22.13	11500
2003-04-30	21.90	22.47	21.90	22.29	76500
2003-05-01	22.30	22.42	22.17	22.30	26400
2003-05-02	22.38	22.54	22.35	22.43	24100
2003-05-05	22.50	22.59	22.36	22.50	43100
2003-05-06	22.59	22.70	22.52	22.70	34000
2003-05-07	22.60	22.84	22.52	22.62	49100
2003-05-08	22.62	22.62	22.30	22.37	80000
2003-05-09	22.50	22.61	22.27	22.58	52500
2003-05-12	22.70	23.14	22.27	22.73	121300
2003-05-13	22.95	23.15	22.63	23.10	84600
2003-05-14	23.15	23.15	22.36	22.78	61900
2003-05-15	22.78	23.10	22.64	22.98	51400
2003-05-16	23.10	23.44	22.71	22.79	116500
2003-05-19	23.00	23.00	22.65	22.76	105400
2003-05-20	22.90	23.05	22.51	22.70	164200
2003-05-21	22.62	22.80	22.51	22.80	33900
2003-05-22	22.72	22.84	22.50	22.50	46600
2003-05-23	22.55	22.67	22.46	22.52	7400
2003-05-27	22.68	23.10	22.55	22.63	24100
2003-05-28	22.89	23.25	22.82	23.15	16000
2003-05-29	23.20	23.47	23.09	23.38	17000
2003-05-30	23.37	23.69	23.19	23.51	36400
2003-06-02	23.70	23.70	23.28	23.37	13200
2003-06-03	23.46	24.24	23.28	24.24	60700
2003-06-04	23.93	24.55	23.86	24.15	45000
2003-06-05	24.10	24.55	24.01	24.25	28700
2003-06-06	24.41	24.41	24.00	24.00	57000
2003-06-09	23.95	23.96	23.75	23.82	27300
2003-06-10	23.76	23.84	23.52	23.80	31800
2003-06-11	23.90	23.90	23.48	23.90	26400
2003-06-12	23.52	23.95	23.46	23.86	13200
2003-06-13	23.95	24.00	23.33	23.49	11600
2003-06-16	23.30	23.40	23.21	23.35	81900
2003-06-17	23.33	23.68	23.11	23.14	16900
2003-06-18	23.11	23.48	23.11	23.26	78100
2003-06-19	23.18	23.64	23.15	23.17	42400
2003-06-20	23.18	23.43	23.10	23.18	23600
2003-06-23	23.15	23.70	23.15	23.22	54400
2003-06-24	23.25	23.50	23.15	23.15	24200
2003-06-25	23.18	24.01	23.18	23.57	48100
2003-06-26	23.69	24.23	23.50	23.57	122600
2003-06-27	23.46	24.68	23.46	24.12	108800
2003-06-30	24.38	25.11	23.62	25.10	246600
2003-07-01	24.51	25.00	23.83	24.86	52000
2003-07-02	24.53	25.22	24.53	25.22	68500
2003-07-03	25.21	25.47	24.89	24.94	14900
2003-07-07	24.89	25.41	24.88	25.19	51000
2003-07-08	25.37	25.45	24.97	25.25	85800
2003-07-09	25.40	25.78	25.20	25.52	30300
2003-07-10	25.36	25.36	24.64	25.02	36300
2003-07-11	25.01	25.69	25.01	25.19	12900
2003-07-14	25.33	25.95	25.33	25.78	20900
2003-07-15	25.93	26.08	25.40	26.04	36000
2003-07-16	25.45	25.78	25.43	25.61	27500
2003-07-17	25.43	25.52	25.18	25.30	17600
2003-07-18	25.13	25.24	24.90	25.08	14800
2003-07-21	25.38	25.38	24.25	24.68	26800
2003-07-22	24.68	25.38	24.68	25.38	12500
2003-07-23	24.20	25.09	24.20	24.93	29500
2003-07-24	24.75	25.18	24.75	24.75	19900
2003-07-25	25.01	25.01	24.71	24.84	20600
2003-07-28	24.70	24.86	24.70	24.83	36600
2003-07-29	25.00	25.00	24.66	24.70	49800
2003-07-30	24.76	24.89	24.70	24.86	17600
2003-07-31	24.73	25.08	24.67	24.85	38200
2003-08-01	24.97	25.14	24.80	24.82	37600
2003-08-04	24.99	25.09	24.80	24.84	54300
2003-08-05	24.93	25.16	24.84	24.90	35400
2003-08-06	24.84	25.20	24.83	25.01	51400
2003-08-07	24.94	25.11	24.94	25.05	21500
2003-08-08	25.04	25.25	25.03	25.03	44800
2003-08-11	25.11	25.17	24.95	25.15	74500
2003-08-12	25.25	25.25	25.00	25.14	22600
2003-08-13	25.11	25.19	25.03	25.10	9900
2003-08-14	25.20	25.98	25.14	25.97	34000
2003-08-15	25.81	26.08	25.51	25.51	23800
2003-08-18	25.80	25.94	25.64	25.76	10800
2003-08-19	25.94	25.95	25.75	25.84	29000
2003-08-20	25.93	25.95	25.75	25.75	6100
2003-08-21	25.91	26.14	25.75	25.99	25300
2003-08-22	26.14	26.14	25.50	25.65	30100
2003-08-25	25.66	25.85	25.60	25.81	3700
2003-08-26	25.54	25.71	25.47	25.55	8200
2003-08-27	25.72	26.05	25.60	26.00	5300
2003-08-28	25.75	25.88	25.65	25.74	24100
2003-08-29	25.65	25.91	25.57	25.85	4500
2003-09-02	25.66	26.15	25.66	25.84	7300
2003-09-03	26.14	26.68	26.00	26.63	14400
2003-09-04	26.10	26.44	26.08	26.27	7400
2003-09-05	26.17	26.43	26.15	26.40	34000
2003-09-08	26.24	26.42	26.05	26.31	83600
2003-09-09	26.34	26.34	25.74	25.74	28600
2003-09-10	25.75	26.12	25.60	25.60	35500
2003-09-11	25.51	25.89	25.51	25.62	161800
2003-09-12	25.76	26.01	25.50	25.68	32500
2003-09-15	25.65	25.81	25.36	25.42	26900
2003-09-16	25.98	25.98	25.25	25.46	30300
2003-09-17	25.25	25.53	25.16	25.50	6100
2003-09-18	25.35	25.69	25.16	25.65	12300
2003-09-19	25.47	25.65	25.30	25.60	5400
2003-09-22	25.27	25.54	25.18	25.53	12300
2003-09-23	25.10	26.19	25.10	26.09	50000
2003-09-24	26.03	26.29	26.01	26.11	24500
2003-09-25	26.24	26.24	25.99	26.05	10000
2003-09-26	26.00	26.01	25.49	25.49	26600
2003-09-29	25.53	25.79	25.11	25.40	32100
2003-09-30	25.20	25.48	25.01	25.01	51000
2003-10-01	25.01	25.50	25.01	25.44	13200
2003-10-02	25.44	25.60	25.44	25.53	11500
2003-10-03	25.65	25.75	25.60	25.65	12300
2003-10-06	25.48	25.65	25.39	25.40	12200
2003-10-07	25.46	25.50	25.45	25.46	7800
2003-10-08	25.42	25.42	25.03	25.27	9500
2003-10-09	25.38	26.65	25.38	26.00	25600
2003-10-10	25.99	25.99	25.49	25.71	13300
2003-10-13	25.40	25.75	25.40	25.75	10100
2003-10-14	25.64	25.93	25.64	25.90	29300
2003-10-15	25.82	26.03	25.60	25.89	14300
2003-10-16	25.75	26.06	25.75	26.04	3400
2003-10-17	25.59	25.67	25.31	25.31	5900
2003-10-20	25.26	25.47	25.08	25.46	7400
2003-10-21	25.28	25.45	25.12	25.25	4500
2003-10-22	25.25	25.40	25.06	25.06	15400
2003-10-23	25.15	25.48	25.12	25.31	8400
2003-10-24	25.29	25.47	25.16	25.45	12500
2003-10-27	25.20	25.56	25.20	25.53	7200
2003-10-28	25.37	25.93	25.37	25.93	27400
2003-10-29	25.65	26.11	25.49	26.05	41000
2003-10-30	26.15	26.15	25.55	25.85	13600
2003-10-31	25.90	26.19	25.90	26.14	17700
2003-11-03	26.20	26.49	26.04	26.15	23700
2003-11-04	26.05	26.20	25.97	26.09	17600
2003-11-05	25.86	26.13	25.85	26.13	18500
2003-11-06	26.09	26.09	25.97	26.02	3200
2003-11-07	26.15	26.69	26.06	26.08	21000
2003-11-10	26.28	26.28	25.87	25.89	13900
2003-11-11	26.19	26.19	25.90	26.01	13400
2003-11-12	25.95	26.48	25.95	26.48	5500
2003-11-13	26.23	26.54	26.23	26.25	5500
2003-11-14	26.51	26.92	26.25	26.63	22200
2003-11-17	26.75	26.75	26.06	26.16	7800
2003-11-18	26.19	26.47	26.05	26.05	6100
2003-11-19	26.05	26.30	26.05	26.07	6900
2003-11-20	26.27	26.49	26.19	26.20	6300
2003-11-21	26.19	26.49	26.12	26.20	15500
2003-11-24	26.27	26.94	26.17	26.65	12100
2003-11-25	26.80	26.94	26.63	26.63	15300
2003-11-26	26.95	26.95	26.39	26.54	10000
2003-11-28	26.64	26.65	26.35	26.37	7500
2003-12-01	26.30	27.41	26.30	27.39	30000
2003-12-02	27.44	28.00	27.00	27.37	15600
2003-12-03	27.59	27.81	27.17	27.65	34500
2003-12-04	27.27	27.82	27.27	27.82	10000
2003-12-05	27.90	27.92	27.36	27.36	7800
2003-12-08	27.53	27.99	27.40	27.99	4800
2003-12-09	27.72	27.86	27.28	27.28	5400
2003-12-10	27.51	27.65	27.25	27.47	29900
2003-12-11	27.58	27.90	27.48	27.90	26100
2003-12-12	27.76	27.91	27.61	27.76	6100
2003-12-15	27.89	27.90	27.51	27.51	7000
2003-12-16	27.51	27.78	27.45	27.69	36200
2003-12-17	27.62	27.71	27.49	27.60	5600
2003-12-18	27.73	27.73	27.27	27.34	19500
2003-12-19	27.65	27.65	26.96	27.00	34300
2003-12-22	26.91	27.32	26.90	27.32	16500
2003-12-23	26.97	27.33	26.97	27.07	14600
2003-12-24	27.16	27.29	27.16	27.29	1900
2003-12-26	27.12	27.33	27.11	27.33	2700
2003-12-29	27.41	27.91	27.41	27.87	8400
2003-12-30	27.91	27.96	27.68	27.82	7100
2003-12-31	27.65	27.65	27.15	27.15	17600
2004-01-02	27.25	27.26	27.20	27.23	2300
2004-01-05	27.52	27.52	27.20	27.21	6300
2004-01-06	27.26	27.39	27.12	27.32	13100
2004-01-07	27.29	27.30	26.92	26.99	10700
2004-01-08	26.95	27.00	26.88	27.00	16100
2004-01-09	27.09	27.09	26.80	26.80	9100
2004-01-12	26.81	26.87	26.51	26.61	9300
2004-01-13	26.61	26.65	26.33	26.57	9700
2004-01-14	26.66	26.76	26.26	26.71	16800
2004-01-15	26.55	26.78	26.22	26.54	13500
2004-01-16	26.78	26.78	26.36	26.42	12100
2004-01-20	26.45	26.54	26.33	26.48	15900
2004-01-21	26.50	26.50	25.15	25.15	66300
2004-01-22	25.46	25.64	25.15	25.63	21200
2004-01-23	25.60	25.78	25.50	25.62	11400
2004-01-26	25.44	25.66	25.40	25.53	7400
2004-01-27	25.53	25.53	25.20	25.34	13100
2004-01-28	25.26	25.40	24.20	24.26	11900
2004-01-29	24.55	24.79	24.07	24.41	18700
2004-01-30	24.40	24.61	24.30	24.30	5700
2004-02-02	24.27	25.46	24.27	25.21	32400
2004-02-03	25.54	26.29	25.32	26.24	42800
2004-02-04	26.15	26.15	25.87	25.96	64500
2004-02-05	26.02	26.08	25.87	25.94	26600
2004-02-06	26.00	26.00	25.79	25.95	28300
2004-02-09	25.92	25.92	25.45	25.46	21800
2004-02-10	25.95	25.95	25.19	25.33	24300
2004-02-11	25.26	25.40	25.17	25.17	106900
2004-02-12	25.17	25.25	24.81	25.05	38300
2004-02-13	25.25	25.25	24.99	24.99	48000
2004-02-17	25.25	25.27	25.06	25.24	31400
2004-02-18	25.30	25.30	25.15	25.23	12100
2004-02-19	25.29	25.30	25.11	25.20	13300
2004-02-20	25.19	25.26	24.77	24.77	44900
2004-02-23	24.77	25.12	24.77	24.78	21000
2004-02-24	24.93	25.10	24.82	24.94	12100
2004-02-25	24.78	24.99	24.78	24.99	31100
2004-02-26	25.00	25.12	24.92	25.00	29200
2004-02-27	25.05	25.25	24.81	25.25	18800
2004-03-01	25.24	25.24	24.99	25.01	22700
2004-03-02	25.13	25.29	24.98	25.22	56600
2004-03-03	25.22	25.30	24.86	25.22	29700
2004-03-04	25.11	25.34	24.86	25.07	16800
2004-03-05	25.03	25.27	25.03	25.20	8300
2004-03-08	24.95	25.41	24.95	25.25	12700
2004-03-09	25.31	25.31	25.07	25.11	19300
2004-03-10	25.07	25.24	24.91	24.91	18000
2004-03-11	25.04	25.20	24.80	24.80	23900
2004-03-12	25.17	25.19	24.82	24.97	24300
2004-03-15	24.92	24.96	24.58	24.63	10000
2004-03-16	24.66	24.98	24.64	24.78	27500
2004-03-17	24.85	24.96	24.64	24.74	9400
2004-03-18	24.67	24.92	24.60	24.63	10800
2004-03-19	24.63	24.78	24.17	24.50	33600
2004-03-22	24.59	24.60	23.90	24.15	23200
2004-03-23	24.00	24.48	24.00	24.28	32100
2004-03-24	24.17	24.27	24.07	24.10	14400
2004-03-25	24.24	24.45	24.17	24.31	16600
2004-03-26	24.25	24.48	24.25	24.30	16100
2004-03-29	24.35	24.60	24.26	24.36	16900
2004-03-30	24.20	24.50	24.05	24.20	5800
2004-03-31	24.31	24.93	24.18	24.82	8300
2004-04-01	24.99	25.02	24.65	25.02	4900
2004-04-02	24.65	24.75	24.64	24.75	19800
2004-04-05	24.65	25.08	24.65	25.00	13500
2004-04-06	24.64	24.95	24.16	24.16	8500
2004-04-07	24.54	24.54	24.22	24.38	6700
2004-04-08	24.54	24.74	24.06	24.06	6300
2004-04-12	24.00	24.13	23.75	23.75	9700
2004-04-13	23.98	24.11	22.69	23.25	33700
2004-04-14	23.17	23.84	23.01	23.75	44400
2004-04-15	23.72	23.75	23.31	23.56	32400
2004-04-16	23.39	23.73	23.16	23.63	17500
2004-04-19	23.39	23.70	23.02	23.59	10200
2004-04-20	23.65	23.65	23.06	23.06	5700
2004-04-21	23.02	23.05	21.93	22.00	30500
2004-04-22	22.24	22.48	21.90	22.41	14300
2004-04-23	22.40	22.40	22.00	22.20	2700
2004-04-26	22.34	22.85	22.34	22.69	14700
2004-04-27	22.69	22.84	22.37	22.50	31200
2004-04-28	22.61	22.79	22.20	22.31	21200
2004-04-29	22.25	22.35	21.80	21.86	29000
2004-04-30	21.83	22.19	21.82	21.85	18800
2004-05-03	22.19	22.19	21.87	22.00	48200
2004-05-04	22.00	22.00	21.71	21.81	18100
2004-05-05	21.81	22.42	21.81	22.28	34600
2004-05-06	22.25	22.60	21.89	22.27	27800
2004-05-07	22.15	22.60	21.91	21.96	24500
2004-05-10	22.07	22.21	21.45	21.83	16100
2004-05-11	21.85	22.34	21.55	22.00	20900
2004-05-12	21.89	22.13	21.46	22.00	17300
2004-05-13	21.68	22.75	21.68	22.72	27000
2004-05-14	22.61	22.63	22.34	22.50	59700
2004-05-17	22.50	22.50	22.10	22.20	17700
2004-05-18	22.23	22.50	22.23	22.44	11900
2004-05-19	22.28	22.50	22.09	22.33	11800
2004-05-20	22.14	22.50	22.09	22.21	14200
2004-05-21	22.49	22.53	22.38	22.45	13200
2004-05-24	22.48	22.58	22.21	22.49	21600
2004-05-25	22.58	22.59	22.41	22.54	20300
2004-05-26	22.63	22.69	22.40	22.50	17700
2004-05-27	22.66	22.74	22.35	22.39	17300
2004-05-28	22.73	22.75	22.30	22.30	11300
2004-06-01	22.43	22.51	22.25	22.51	13400
2004-06-02	22.59	22.60	22.49	22.57	1600
2004-06-03	22.30	22.59	22.27	22.30	3700
2004-06-04	22.60	22.69	22.38	22.68	5700
2004-06-07	22.59	22.77	22.30	22.70	5300
2004-06-08	22.43	22.78	22.25	22.41	4100
2004-06-09	22.75	22.75	22.17	22.23	12100
2004-06-10	22.40	22.49	22.32	22.49	24400
2004-06-14	22.26	22.99	22.26	22.80	21700
2004-06-15	22.99	23.45	22.89	23.09	26900
2004-06-16	23.08	23.70	23.08	23.69	18000
2004-06-17	23.69	23.75	23.13	23.56	10300
2004-06-18	23.19	23.79	23.19	23.44	25200
2004-06-21	23.32	24.09	23.31	23.65	16900
2004-06-22	23.58	24.35	23.48	24.30	12000
2004-06-23	24.36	24.60	24.15	24.36	12200
2004-06-24	24.60	24.94	24.49	24.89	6800
2004-06-25	24.88	24.98	23.25	23.77	168600
2004-06-28	23.54	23.68	23.03	23.27	30100
2004-06-29	23.50	23.95	23.01	23.48	32000
2004-06-30	23.79	23.96	23.14	23.95	13800
2004-07-01	23.06	23.99	23.06	23.35	12600
2004-07-02	23.21	23.37	23.21	23.34	3800
2004-07-06	23.21	23.21	23.01	23.06	5200
2004-07-07	23.09	23.16	23.01	23.09	6200
2004-07-08	23.00	23.23	22.90	22.90	23800
2004-07-09	22.85	23.17	22.75	23.00	9800
2004-07-12	22.91	22.97	22.75	22.78	10500
2004-07-13	22.75	23.19	22.66	22.82	16900
2004-07-14	22.79	22.87	22.52	22.68	5000
2004-07-15	22.59	23.00	22.50	22.56	6100
2004-07-16	22.66	22.75	22.49	22.58	7200
2004-07-19	22.57	22.87	22.53	22.69	6400
2004-07-20	22.70	22.93	22.57	22.90	12700
2004-07-21	23.00	23.00	22.69	22.69	19600
2004-07-22	22.60	22.72	22.10	22.26	12800
2004-07-23	21.99	22.22	21.69	21.69	12400
2004-07-26	21.67	21.67	21.30	21.30	9500
2004-07-27	21.60	22.43	21.58	22.31	42800
2004-07-28	22.11	22.50	21.99	22.35	15000
2004-07-29	22.45	22.89	22.29	22.89	27500
2004-07-30	22.85	23.20	22.84	23.14	17300
2004-08-02	23.09	23.47	22.99	23.10	38600
2004-08-03	23.05	23.07	22.75	22.75	9100
2004-08-04	22.68	23.00	22.59	22.81	10900
2004-08-05	22.77	22.93	22.35	22.35	26100
2004-08-06	22.30	22.37	21.99	22.07	11100
2004-08-09	22.07	22.11	22.00	22.03	10400
2004-08-10	22.25	22.65	22.11	22.65	10300
2004-08-11	22.32	22.50	22.13	22.47	11300
2004-08-12	22.16	22.24	22.12	22.12	5800
2004-08-13	22.00	22.50	21.99	22.39	42800
2004-08-16	22.63	23.45	22.45	23.08	30900
2004-08-17	23.23	23.35	22.89	23.35	14000
2004-08-18	22.92	23.60	22.92	23.28	18900
2004-08-19	23.19	23.29	22.66	22.70	29300
2004-08-20	22.93	22.98	22.70	22.71	23300
2004-08-23	22.69	22.90	22.41	22.45	11700
2004-08-24	22.55	22.81	22.44	22.52	22700
2004-08-25	22.60	23.10	22.35	23.06	22200
2004-08-26	23.14	23.40	23.00	23.02	27400
2004-08-27	23.00	23.13	22.83	23.13	15600
2004-08-30	22.82	23.09	22.51	23.09	10400
2004-08-31	23.16	23.17	22.46	22.79	5300
2004-09-01	22.79	23.53	22.59	22.77	48300
2004-09-02	23.00	23.53	22.62	23.50	12600
2004-09-03	22.57	23.60	22.57	22.81	8600
2004-09-07	23.23	24.00	23.04	23.75	21000
2004-09-08	23.67	23.75	23.31	23.31	11200
2004-09-09	23.54	24.10	23.54	24.08	13000
2004-09-10	23.89	24.54	23.86	24.54	22900
2004-09-13	24.41	24.64	24.35	24.61	22600
2004-09-14	24.50	24.78	24.50	24.61	18800
2004-09-15	24.60	24.90	24.60	24.90	25700
2004-09-16	24.65	25.24	24.65	25.17	23700
2004-09-17	25.08	25.49	24.63	24.65	48200
2004-09-20	24.56	24.60	23.95	23.98	22600
2004-09-21	23.96	24.26	23.82	24.19	29700
2004-09-22	24.03	24.03	23.65	23.70	14800
2004-09-23	23.63	23.80	23.63	23.68	3000
2004-09-24	23.60	23.78	23.52	23.75	23300
2004-09-27	23.57	23.76	23.51	23.51	6100
2004-09-28	23.77	23.91	23.50	23.88	24900
2004-09-29	23.94	24.09	23.74	24.07	10600
2004-09-30	23.70	24.26	23.70	24.26	9000
2004-10-01	24.35	25.06	23.73	24.28	13300
2004-10-04	24.68	24.68	24.21	24.39	6800
2004-10-05	24.50	24.50	24.23	24.23	2800
2004-10-06	24.37	24.68	24.37	24.68	4400
2004-10-07	24.61	24.61	24.17	24.48	14700
2004-10-08	24.10	24.26	23.67	23.67	5500
2004-10-11	23.71	23.98	23.60	23.98	2900
2004-10-12	23.81	24.55	23.73	24.55	4000
2004-10-13	24.22	24.52	23.61	23.75	12200
2004-10-14	23.91	24.10	23.51	23.51	10700
2004-10-15	23.98	24.31	23.70	23.99	10700
2004-10-18	23.90	24.23	23.90	24.23	1300
2004-10-19	24.35	24.48	23.77	23.85	21100
2004-10-20	23.99	23.99	23.58	23.95	7000
2004-10-21	23.78	24.15	23.73	24.10	13800
2004-10-22	24.20	24.26	23.25	23.25	5300
2004-10-25	23.49	24.21	23.28	24.20	14600
2004-10-26	23.94	24.25	23.90	24.18	20300
2004-10-27	23.75	24.52	23.50	23.97	19800
2004-10-28	23.73	23.90	23.28	23.66	13600
2004-10-29	23.61	24.07	23.47	23.84	15000
2004-11-01	24.15	24.26	23.71	24.24	20600
2004-11-02	24.39	24.46	24.20	24.35	2400
2004-11-03	24.38	25.00	24.38	24.90	29000
2004-11-04	24.75	25.15	24.75	25.15	36000
2004-11-05	25.05	25.20	24.37	24.68	30000
2004-11-08	24.95	24.95	24.67	24.76	2700
2004-11-09	24.77	25.10	24.58	25.00	9700
2004-11-10	24.91	25.57	24.91	25.53	7600
2004-11-11	25.28	25.75	25.28	25.52	9700
2004-11-12	25.80	25.99	25.29	25.75	24600
2004-11-15	25.82	25.88	25.44	25.87	12300
2004-11-16	25.72	25.77	25.48	25.62	6600
2004-11-17	25.90	25.91	25.44	25.44	29000
2004-11-18	25.05	25.17	24.92	24.96	30500
2004-11-19	24.81	25.14	24.65	24.70	12000
2004-11-22	24.85	25.30	24.80	25.30	7200
2004-11-23	24.92	25.52	24.70	25.52	13200
2004-11-24	25.15	25.50	25.06	25.25	20700
2004-11-26	25.10	25.11	24.88	24.91	10500
2004-11-29	25.00	25.50	24.91	25.49	16100
2004-11-30	25.24	25.39	25.07	25.36	11100
2004-12-01	25.46	25.71	25.37	25.56	18100
2004-12-02	25.45	25.66	25.00	25.64	21900
2004-12-03	25.50	25.62	25.27	25.27	10500
2004-12-06	25.26	25.74	25.23	25.36	16600
2004-12-07	25.24	25.24	24.54	24.54	24800
2004-12-08	24.82	24.99	24.47	24.75	68800
2004-12-09	24.45	24.89	24.44	24.69	7400
2004-12-10	24.95	24.95	24.46	24.80	18500
2004-12-13	24.43	25.15	24.43	25.15	17300
2004-12-14	25.16	25.19	24.76	25.11	6000
2004-12-15	24.85	25.39	24.50	25.39	7000
2004-12-16	24.98	25.43	24.90	24.98	11500
2004-12-17	25.23	25.44	24.86	25.11	35300
2004-12-20	24.85	25.44	24.60	25.31	17300
2004-12-21	25.35	25.50	25.28	25.35	10900
2004-12-22	25.44	25.45	25.23	25.33	14600
2004-12-23	25.50	25.58	25.32	25.55	2800
2004-12-27	25.69	25.69	25.15	25.17	9800
2004-12-28	25.38	25.83	25.38	25.83	28200
2004-12-29	25.53	25.53	25.32	25.32	10200
2004-12-30	25.27	25.39	25.07	25.07	4500
2004-12-31	24.92	25.12	24.65	24.65	4600
2005-01-03	24.65	24.80	24.15	24.15	13000
2005-01-04	24.45	24.45	23.92	24.03	15800
2005-01-05	23.90	24.03	23.52	23.66	18100
2005-01-06	23.56	23.83	23.51	23.77	13000
2005-01-07	24.00	24.00	23.39	23.53	16200
2005-01-10	23.39	23.57	23.31	23.48	15700
2005-01-11	23.70	23.70	22.93	23.10	23200
2005-01-12	23.31	23.31	22.70	23.05	6300
2005-01-13	22.76	23.08	22.75	22.88	17100
2005-01-14	22.99	23.18	22.76	22.95	10000
2005-01-18	22.74	23.40	22.71	22.95	20900
2005-01-19	23.32	23.32	22.82	22.90	19000
2005-01-20	22.71	22.91	22.65	22.87	8100
2005-01-21	23.07	23.46	22.86	23.46	19600
2005-01-24	23.49	23.50	23.27	23.30	10000
2005-01-25	23.40	23.48	23.08	23.41	109000
2005-01-26	23.36	24.20	23.34	24.19	30400
2005-01-27	24.18	24.50	24.17	24.42	16300
2005-01-28	23.78	24.30	23.73	23.94	15600
2005-01-31	24.30	24.44	23.99	24.00	17800
2005-02-01	24.00	24.00	23.85	23.90	24100
2005-02-02	23.75	24.00	23.52	24.00	13200
2005-02-03	23.95	24.00	23.50	23.99	19500
2005-02-04	23.75	23.76	23.52	23.60	54700
2005-02-07	23.95	23.95	23.45	23.68	45700
2005-02-08	23.48	23.84	23.48	23.69	196600
2005-02-09	23.48	23.89	23.48	23.50	20900
2005-02-10	23.77	23.77	23.50	23.67	17600
2005-02-11	23.56	24.09	23.55	24.09	35800
2005-02-14	24.10	24.22	23.95	24.04	9800
2005-02-15	23.94	24.13	23.51	24.06	21400
2005-02-16	23.88	23.95	23.66	23.72	23300
2005-02-17	23.72	23.72	23.57	23.57	27400
2005-02-18	23.76	23.76	23.56	23.57	7100
2005-02-22	23.57	23.57	23.30	23.34	40900
2005-02-23	23.83	23.83	22.95	23.20	16600
2005-02-24	23.85	23.85	22.95	23.40	19300
2005-02-25	23.08	23.95	23.08	23.74	19500
2005-02-28	23.71	23.72	23.25	23.25	20300
2005-03-01	23.49	23.91	23.42	23.90	49500
2005-03-02	23.65	23.90	23.50	23.75	23700
2005-03-03	24.00	24.00	23.77	23.91	9200
2005-03-04	24.00	24.00	23.67	23.87	32100
2005-03-07	23.53	23.96	23.53	23.79	10100
2005-03-08	23.98	23.98	23.22	23.26	29800
2005-03-09	23.25	23.87	23.21	23.61	23800
2005-03-10	23.38	24.00	23.38	23.63	152700
2005-03-11	23.92	23.92	23.03	23.10	22000
2005-03-14	23.43	23.52	23.05	23.25	28900
2005-03-15	23.67	23.86	23.09	23.15	12900
2005-03-16	23.09	23.67	23.09	23.25	20200
2005-03-17	23.09	23.28	22.89	22.94	17100
2005-03-18	23.28	23.28	22.52	22.73	45400
2005-03-21	22.84	23.14	22.52	23.11	12400
2005-03-22	22.95	23.28	22.95	23.13	9200
2005-03-23	23.10	23.10	22.50	22.66	23900
2005-03-24	23.00	23.08	22.85	22.92	34100
2005-03-28	22.70	23.42	22.70	23.26	20200
2005-03-29	23.05	23.50	22.87	22.87	9300
2005-03-30	23.10	23.45	23.10	23.24	7800
2005-03-31	23.05	23.42	22.69	22.97	13600
2005-04-01	23.19	23.29	22.55	22.81	16900
2005-04-04	22.52	23.00	22.45	22.89	13700
2005-04-05	22.70	23.17	22.41	22.88	27900
2005-04-06	23.06	23.18	22.60	23.04	17000
2005-04-07	22.95	23.25	22.80	23.10	16200
2005-04-08	22.87	23.11	22.13	22.13	31700
2005-04-11	22.15	22.37	22.09	22.09	9100
2005-04-12	22.10	22.29	21.95	22.09	10100
2005-04-13	21.96	21.98	21.68	21.68	10300
2005-04-14	21.89	22.03	21.36	21.36	5200
2005-04-15	21.51	22.33	20.56	20.58	13300
2005-04-18	20.79	21.55	20.58	21.54	15900
2005-04-19	21.65	21.65	21.15	21.49	10300
2005-04-20	21.11	21.13	20.46	20.46	7800
2005-04-21	20.90	21.75	20.61	21.50	14900
2005-04-22	21.75	21.77	20.28	20.30	23600
2005-04-25	20.62	20.69	20.42	20.51	28200
2005-04-26	20.40	21.15	20.35	20.71	13500
2005-04-27	20.50	21.44	20.20	21.00	19700
2005-04-28	20.80	21.15	20.75	20.92	16400
2005-04-29	21.30	21.35	20.75	21.35	19600
2005-05-02	21.20	21.67	21.09	21.55	27300
2005-05-03	21.49	21.57	21.46	21.57	12100
2005-05-04	21.59	21.87	21.56	21.74	11200
2005-05-05	21.70	22.09	21.65	22.05	24500
2005-05-06	22.25	22.25	21.78	21.86	5900
2005-05-09	22.06	22.20	21.84	22.13	37300
2005-05-10	21.76	22.50	21.76	22.40	13400
2005-05-11	22.08	22.35	21.65	21.96	13200
2005-05-12	22.34	22.50	22.13	22.50	20800
2005-05-13	22.50	22.76	21.78	21.78	21100
2005-05-16	22.21	22.56	21.84	22.53	12400
2005-05-17	22.25	22.81	22.19	22.70	15700
2005-05-18	22.84	23.11	22.80	23.00	13300
2005-05-19	23.00	23.37	23.00	23.18	9700
2005-05-20	23.01	23.01	22.13	22.25	21600
2005-05-23	22.10	22.16	21.64	21.72	20400
2005-05-24	21.80	22.00	21.69	22.00	35200
2005-05-25	21.63	22.00	21.60	21.81	17500
2005-05-26	21.72	22.00	21.71	22.00	8800
2005-05-27	22.00	22.07	21.76	21.83	18900
2005-05-31	22.00	22.00	21.50	21.50	42800
2005-06-01	21.46	21.90	21.46	21.88	17700
2005-06-02	21.49	21.75	21.49	21.68	17000
2005-06-03	21.50	21.70	21.41	21.65	34100
2005-06-06	21.40	21.94	21.40	21.82	43300
2005-06-07	21.93	22.11	21.63	21.70	18000
2005-06-08	21.48	22.06	21.48	21.53	16600
2005-06-09	21.43	22.21	21.41	22.14	13400
2005-06-10	21.88	21.98	21.45	21.73	12100
2005-06-13	21.90	22.30	21.52	22.05	29500
2005-06-14	22.12	22.20	21.60	22.07	20800
2005-06-15	21.79	22.05	21.59	22.05	19900
2005-06-16	21.80	22.75	21.75	22.75	24300
2005-06-17	22.87	23.24	22.83	22.90	61800
2005-06-20	22.70	22.93	22.32	22.36	16800
2005-06-21	22.30	22.34	21.78	22.30	19300
2005-06-22	22.41	22.79	22.01	22.54	18300
2005-06-23	22.70	22.91	22.27	22.44	18600
2005-06-24	22.33	22.94	21.77	22.15	54200
2005-06-27	21.72	22.90	21.61	22.61	18400
2005-06-28	22.70	23.75	22.61	23.29	33600
2005-06-29	23.23	23.49	22.76	23.37	16300
2005-06-30	23.15	23.28	22.29	22.51	14600
2005-07-01	22.53	23.50	22.53	23.19	47700
2005-07-05	23.41	23.93	23.20	23.77	25100
2005-07-06	23.75	23.95	23.49	23.66	12900
2005-07-07	23.04	23.62	22.69	23.61	20900
2005-07-08	23.59	23.98	23.09	23.98	15200
2005-07-11	23.99	24.97	23.83	24.97	30500
2005-07-12	24.90	24.99	23.99	24.69	26200
2005-07-13	24.41	24.98	24.05	24.68	22100
2005-07-14	24.80	24.91	24.03	24.26	16600
2005-07-15	24.00	24.47	23.55	23.88	7400
2005-07-18	23.88	24.15	23.47	23.79	9700
2005-07-19	24.09	24.24	23.70	24.01	5600
2005-07-20	23.49	24.71	23.38	24.52	13800
2005-07-21	24.58	24.58	23.50	23.50	11400
2005-07-22	23.86	24.50	23.86	24.44	5000
2005-07-25	24.45	24.99	24.07	24.15	13300
2005-07-26	24.49	24.56	24.06	24.26	15800
2005-07-27	24.22	24.25	23.57	23.85	10100
2005-07-28	24.03	25.00	23.40	25.00	23100
2005-07-29	24.81	25.30	23.88	23.92	13800
2005-08-01	24.09	25.03	24.01	24.45	15000
2005-08-02	24.38	24.82	24.05	24.09	22300
2005-08-03	24.17	24.17	23.75	23.75	17800
2005-08-04	23.75	24.00	23.75	23.90	9300
2005-08-05	23.61	23.61	23.35	23.47	21100
2005-08-08	23.76	23.83	23.47	23.54	4800
2005-08-09	23.82	23.82	23.57	23.57	5100
2005-08-10	23.89	23.89	23.30	23.49	17800
2005-08-11	23.58	23.89	23.08	23.68	25800
2005-08-12	23.70	23.70	22.67	23.25	23400
2005-08-15	23.39	23.66	23.11	23.64	5000
2005-08-16	23.20	23.45	23.01	23.08	25400
2005-08-17	22.92	23.21	22.68	22.83	15200
2005-08-18	22.73	23.10	22.73	22.80	7500
2005-08-19	22.75	22.92	22.75	22.85	5000
2005-08-22	22.86	23.32	22.85	23.32	18200
2005-08-23	23.43	23.73	23.06	23.68	8600
2005-08-24	23.69	23.81	23.34	23.55	15000
2005-08-25	23.54	23.92	23.33	23.55	12500
2005-08-26	23.69	23.69	22.92	22.92	12800
2005-08-29	22.89	23.02	22.87	22.93	1100
2005-08-30	23.22	23.24	22.86	22.98	10700
2005-08-31	22.87	23.35	22.82	23.30	17900
2005-09-01	23.29	23.30	22.69	23.06	23100
2005-09-02	23.13	23.13	22.85	23.02	19000
2005-09-06	23.00	23.26	22.84	23.26	27100
2005-09-07	23.10	23.50	22.95	23.31	54300
2005-09-08	23.22	23.39	23.00	23.14	11200
2005-09-09	23.23	23.40	23.18	23.37	4600
2005-09-12	23.55	24.30	23.49	24.30	29200
2005-09-13	24.12	24.47	23.82	24.30	44500
2005-09-14	24.01	24.21	23.39	23.47	17600
2005-09-15	23.31	23.31	23.05	23.13	6200
2005-09-16	23.35	24.21	23.35	24.10	49400
2005-09-19	23.97	24.83	23.67	24.05	25200
2005-09-20	24.30	24.41	24.00	24.13	14200
2005-09-21	24.00	24.18	24.00	24.00	10600
2005-09-22	24.00	24.11	23.88	23.90	24000
2005-09-23	23.93	24.15	23.84	24.15	2600
2005-09-26	24.20	24.54	24.16	24.39	11400
2005-09-27	24.15	24.33	23.74	24.10	8800
2005-09-28	23.94	24.09	23.84	24.01	3200
2005-09-29	23.84	24.32	23.84	24.32	4600
2005-09-30	24.32	24.43	24.14	24.14	8500
2005-10-03	24.06	24.23	23.92	24.00	10000
2005-10-04	23.88	24.52	23.82	23.87	6200
2005-10-05	23.85	24.04	23.43	23.43	25200
2005-10-06	23.36	23.98	23.36	23.50	12300
2005-10-07	23.72	23.82	23.33	23.82	3300
2005-10-10	23.84	23.84	23.32	23.42	8600
2005-10-11	23.52	23.69	23.34	23.36	4200
2005-10-12	23.16	23.16	22.23	22.34	42100
2005-10-13	22.15	22.32	22.10	22.19	4600
2005-10-14	22.25	22.79	22.25	22.58	2000
2005-10-17	22.85	22.85	22.15	22.48	6700
2005-10-18	22.25	22.25	22.10	22.16	9500
2005-10-19	22.10	23.29	22.00	23.29	3100
2005-10-20	23.35	23.49	22.80	22.83	5200
2005-10-21	22.46	23.64	22.46	23.54	3800
2005-10-24	23.62	23.98	23.50	23.87	5300
2005-10-25	23.68	23.92	23.26	23.48	3400
2005-10-26	23.47	23.63	23.01	23.21	2400
2005-10-27	22.86	22.86	21.97	22.19	22400
2005-10-28	22.25	22.70	22.20	22.70	14200
2005-10-31	22.97	22.98	22.43	22.57	29300
2005-11-01	22.35	22.89	22.31	22.85	22900
2005-11-02	22.94	23.21	22.80	23.17	11000
2005-11-03	23.23	23.53	22.84	22.84	13300
2005-11-04	22.65	23.12	22.55	23.12	11800
2005-11-07	23.15	23.15	22.62	22.80	15200
2005-11-08	22.95	23.05	22.50	22.63	13400
2005-11-09	22.74	23.09	22.73	22.86	22700
2005-11-10	23.10	23.90	22.78	23.64	21400
2005-11-11	23.52	24.25	23.52	24.25	24000
2005-11-14	24.23	24.23	23.15	23.37	16900
2005-11-15	23.01	23.24	22.80	23.09	20600
2005-11-16	23.08	23.08	22.55	22.69	19400
2005-11-17	22.68	22.99	22.60	22.88	32500
2005-11-18	23.17	23.68	23.07	23.65	19100
2005-11-21	23.71	23.71	23.01	23.42	13400
2005-11-22	23.11	23.71	23.03	23.03	24000
2005-11-23	23.01	24.10	23.00	24.07	16800
2005-11-25	24.07	24.07	23.62	24.05	4200
2005-11-28	23.55	24.05	23.49	23.94	18800
2005-11-29	24.05	24.05	23.70	23.87	27700
2005-11-30	23.62	24.10	23.62	24.10	21700
2005-12-01	24.15	24.44	23.80	24.43	9000
2005-12-02	24.25	24.47	24.25	24.35	10100
2005-12-05	24.07	24.44	24.00	24.26	17300
2005-12-06	24.46	24.82	24.21	24.32	16500
2005-12-07	24.33	24.54	23.81	23.85	38400
2005-12-08	23.85	24.34	23.85	24.23	10400
2005-12-09	24.10	24.56	24.09	24.47	6600
2005-12-12	24.61	24.72	24.21	24.69	10900
2005-12-13	24.48	24.80	24.21	24.27	30300
2005-12-14	24.25	24.83	24.25	24.83	6900
2005-12-15	24.64	24.64	24.13	24.27	21200
2005-12-16	24.22	24.28	24.09	24.12	68400
2005-12-19	24.18	24.18	23.85	24.09	17100
2005-12-20	23.81	23.93	23.75	23.80	10200
2005-12-21	23.99	24.28	23.05	23.24	22000
2005-12-22	23.20	23.25	22.91	23.13	45000
2005-12-23	23.33	23.63	23.29	23.53	8800
2005-12-27	23.43	23.56	23.25	23.30	16700
2005-12-28	23.13	23.50	23.13	23.50	12100
2005-12-29	23.50	23.65	23.02	23.02	15300
2005-12-30	22.97	23.25	22.69	22.76	15000
2006-01-03	22.72	23.16	22.33	23.16	20200
2006-01-04	22.82	23.50	22.82	23.33	12200
2006-01-05	23.25	23.49	23.25	23.46	3400
2006-01-06	23.50	23.64	23.12	23.51	21200
2006-01-09	23.52	23.89	23.25	23.76	14200
2006-01-10	23.67	24.16	23.60	24.16	6600
2006-01-11	24.06	24.14	23.69	23.69	7700
2006-01-12	23.66	23.80	23.50	23.64	3700
2006-01-13	23.40	23.56	23.02	23.34	14700
2006-01-17	23.19	23.19	22.81	23.11	9500
2006-01-18	23.00	23.41	23.00	23.27	11800
2006-01-19	23.11	23.90	23.11	23.90	14600
2006-01-20	24.00	24.00	23.50	23.62	11500
2006-01-23	23.91	23.98	23.59	23.74	9600
2006-01-24	23.98	23.98	23.55	23.79	51900
2006-01-25	23.66	23.89	23.60	23.82	10200
2006-01-26	23.98	23.98	23.67	23.79	56500
2006-01-27	23.66	24.00	23.65	23.86	13200
2006-01-30	23.69	23.80	23.50	23.57	77400
2006-01-31	23.57	23.75	23.41	23.68	18500
2006-02-01	23.35	23.68	23.30	23.68	10300
2006-02-02	23.59	23.85	23.21	23.27	24800
2006-02-03	23.27	23.47	23.03	23.19	8600
2006-02-06	23.01	23.08	22.63	23.00	16800
2006-02-07	23.09	23.32	23.05	23.15	4100
2006-02-08	23.25	23.51	23.25	23.42	8400
2006-02-09	23.59	23.72	23.59	23.68	14400
2006-02-10	23.40	23.56	23.13	23.48	47000
2006-02-13	23.54	23.68	23.13	23.39	10800
2006-02-14	23.50	23.71	23.11	23.50	6900
2006-02-15	23.50	23.75	23.20	23.75	10000
2006-02-16	23.72	23.75	23.21	23.75	4900
2006-02-17	23.85	23.99	23.45	23.64	18300
2006-02-21	23.48	23.49	23.05	23.32	18200
2006-02-22	23.30	23.93	23.30	23.75	15100
2006-02-23	23.73	23.85	23.54	23.67	12700
2006-02-24	23.49	23.99	23.47	23.99	18700
2006-02-27	23.91	24.15	23.74	24.13	42500
2006-02-28	23.93	23.93	23.57	23.70	5900
2006-03-01	23.60	23.75	23.55	23.74	10300
2006-03-02	23.67	23.70	23.60	23.62	13500
2006-03-03	23.60	24.01	23.60	23.64	8100
2006-03-06	23.60	23.70	23.60	23.62	15400
2006-03-07	23.61	23.83	23.61	23.74	12000
2006-03-08	23.81	23.86	23.60	23.61	14300
2006-03-09	23.70	23.86	23.59	23.63	26200
2006-03-10	23.60	23.69	23.35	23.54	52200
2006-03-13	23.60	23.80	23.30	23.38	49100
2006-03-14	23.16	23.73	23.16	23.73	7600
2006-03-15	23.80	23.80	23.50	23.59	12500
2006-03-16	23.76	23.76	23.55	23.65	15700
2006-03-17	23.77	23.88	23.56	23.60	74800
2006-03-20	23.56	23.63	23.40	23.63	35200
2006-03-21	23.57	23.57	23.26	23.27	125600
2006-03-22	23.29	23.60	23.29	23.41	22400
2006-03-23	23.30	23.34	23.17	23.30	16800
2006-03-24	23.40	23.64	23.35	23.64	22100
2006-03-27	23.59	23.89	23.59	23.89	9500
2006-03-28	23.85	24.07	23.84	23.84	48400
2006-03-29	23.79	24.39	23.79	24.05	45700
2006-03-30	24.11	24.16	23.83	24.16	10300
2006-03-31	24.40	24.52	23.90	24.50	51100
2006-04-03	24.12	24.36	23.45	23.64	27200
2006-04-04	23.50	23.50	22.90	23.04	41900
2006-04-05	22.90	23.05	22.85	22.89	23000
2006-04-06	22.80	22.88	22.73	22.76	19000
2006-04-07	22.98	22.98	22.42	22.49	14100
2006-04-10	22.44	22.80	22.25	22.58	66800
2006-04-11	22.72	22.75	22.29	22.41	14700
2006-04-12	22.28	22.83	22.26	22.74	23200
2006-04-13	22.77	22.95	22.38	22.61	33200
2006-04-17	22.47	22.96	22.47	22.90	24400
2006-04-18	22.96	23.34	22.81	23.30	39500
2006-04-19	23.08	23.52	23.07	23.52	31400
2006-04-20	22.97	23.45	22.97	23.28	10700
2006-04-21	23.55	23.55	23.05	23.43	20300
2006-04-24	23.43	23.45	23.11	23.19	20100
2006-04-25	23.36	23.45	22.80	23.01	78700
2006-04-26	22.80	22.91	22.60	22.74	33700
2006-04-27	22.60	22.80	22.60	22.74	81100
2006-04-28	22.70	22.87	22.61	22.70	35900
2006-05-01	22.83	22.83	22.25	22.38	18800
2006-05-02	22.52	22.78	22.26	22.60	47600
2006-05-03	22.65	22.84	22.40	22.64	70300
2006-05-04	22.67	22.75	22.57	22.67	16300
2006-05-05	22.70	22.91	22.45	22.73	30900
2006-05-08	22.65	22.95	22.65	22.91	8600
2006-05-09	23.00	23.03	22.86	22.98	13200
2006-05-10	23.11	23.11	22.56	22.67	117300
2006-05-11	22.73	22.75	22.55	22.64	24800
2006-05-12	22.49	22.55	22.18	22.38	42700
2006-05-15	22.25	22.45	22.11	22.26	33200
2006-05-16	22.41	22.52	22.17	22.24	71800
2006-05-17	22.24	22.51	22.24	22.32	34900
2006-05-18	22.58	22.58	22.16	22.16	14000
2006-05-19	22.05	22.25	21.92	22.19	13600
2006-05-22	21.89	22.54	21.89	22.33	51100
2006-05-23	22.25	22.42	22.12	22.39	37900
2006-05-24	22.31	22.44	22.00	22.07	70500
2006-05-25	22.00	22.29	21.96	22.08	20100
2006-05-26	22.27	22.30	22.01	22.16	63000
2006-05-30	22.09	22.09	21.34	21.53	45900
2006-05-31	21.68	21.84	21.46	21.78	72100
2006-06-01	21.97	22.41	21.79	22.39	36600
2006-06-02	22.50	22.50	21.86	22.06	28600
2006-06-05	21.94	22.15	21.55	21.69	39000
2006-06-06	21.64	21.79	21.45	21.79	30200
2006-06-07	21.87	22.25	21.83	21.83	17200
2006-06-08	21.58	22.19	21.58	21.98	80000
2006-06-09	21.93	22.00	21.60	21.61	11800
2006-06-12	21.45	21.74	21.43	21.69	37400
2006-06-13	21.56	21.90	21.47	21.48	9800
2006-06-14	21.67	21.74	21.27	21.27	41200
2006-06-15	21.50	21.70	21.37	21.66	62800
2006-06-16	21.55	21.85	21.16	21.65	149800
2006-06-19	21.50	21.75	21.37	21.62	49500
2006-06-20	21.50	21.63	21.13	21.15	16000
2006-06-21	21.33	22.00	21.23	21.93	80100
2006-06-22	22.09	22.09	21.87	21.97	63800
2006-06-23	21.86	22.27	21.53	21.65	37400
2006-06-26	21.87	22.06	21.64	22.00	16900
2006-06-27	22.00	22.00	21.33	21.36	10800
2006-06-28	21.43	21.51	21.21	21.40	13200
2006-06-29	21.56	22.08	21.26	21.96	29700
2006-06-30	22.11	22.22	21.48	22.22	57800
2006-07-03	21.84	22.41	21.78	22.09	25500
2006-07-05	21.79	22.21	21.79	22.03	24200
2006-07-06	21.94	22.10	21.74	21.97	8800
2006-07-07	21.72	21.97	21.53	21.63	7045
2006-07-10	21.72	21.97	21.72	21.88	9359
2006-07-11	21.75	22.34	21.60	22.27	12489
2006-07-12	22.07	22.07	21.46	21.46	15893
2006-07-13	21.36	21.56	20.93	21.00	36016
2006-07-14	20.86	21.06	20.85	20.88	20724
2006-07-17	20.85	21.22	20.55	21.22	30505
2006-07-18	21.27	21.51	20.99	21.51	9750
2006-07-19	21.58	22.32	21.54	22.18	16711
2006-07-20	21.84	22.19	21.32	21.42	14644
2006-07-21	21.41	21.81	21.35	21.73	22134
2006-07-24	21.69	22.10	21.69	22.10	21762
2006-07-25	21.92	22.31	21.92	22.11	13812
2006-07-26	21.86	22.12	21.70	22.00	18180
2006-07-27	22.21	22.22	21.96	21.96	22886
2006-07-28	21.80	22.07	21.80	22.01	28397
2006-07-31	21.76	22.00	21.71	21.88	14094
2006-08-01	21.70	21.92	21.50	21.60	12038
2006-08-02	21.76	21.90	21.61	21.81	9525
2006-08-03	21.58	22.04	21.58	21.99	8845
2006-08-04	22.07	22.07	21.51	21.61	18167
2006-08-07	21.41	21.61	20.99	21.53	68361
2006-08-08	21.73	21.85	21.00	21.08	14273
2006-08-09	21.38	21.80	20.99	21.01	30094
2006-08-10	21.11	21.58	21.00	21.41	23982
2006-08-11	21.35	21.50	20.83	20.99	27969
2006-08-14	21.20	21.27	21.04	21.17	59739
2006-08-15	21.41	21.50	21.00	21.40	39836
2006-08-16	21.40	21.50	21.28	21.35	15605
2006-08-17	21.20	21.50	21.20	21.34	17221
2006-08-18	21.50	21.50	21.25	21.50	9481
2006-08-21	21.37	21.37	21.11	21.20	10939
2006-08-22	21.27	21.37	21.25	21.27	3100
2006-08-23	21.45	21.45	21.02	21.28	20315
2006-08-24	21.37	21.38	21.25	21.36	11880
2006-08-25	21.25	21.36	21.25	21.31	19340
2006-08-28	21.35	21.50	21.32	21.50	15570
2006-08-29	21.50	21.71	21.45	21.56	16505
2006-08-30	21.62	21.79	21.56	21.69	84414
2006-08-31	21.80	22.03	21.73	21.86	12809
2006-09-01	21.97	21.97	21.72	21.79	9448
2006-09-05	21.99	21.99	21.57	21.62	10760
2006-09-06	21.51	21.93	21.51	21.75	16097
2006-09-07	21.67	22.07	21.65	21.78	19520
2006-09-08	21.73	21.93	21.73	21.90	5128
2006-09-11	21.85	22.21	21.80	22.16	24854
2006-09-12	21.98	22.42	21.85	22.42	15447
2006-09-13	22.30	22.50	22.16	22.50	11024
2006-09-14	22.39	22.45	22.20	22.45	27532
2006-09-15	22.56	22.70	22.38	22.70	58064
2006-09-18	22.53	22.69	22.34	22.35	50849
2006-09-19	22.28	22.45	21.80	22.45	17655
2006-09-20	22.61	22.74	22.25	22.35	34039
2006-09-21	22.19	22.35	22.10	22.30	26952
2006-09-22	22.24	22.27	21.82	21.92	17049
2006-09-25	22.03	22.15	21.92	22.14	27856
2006-09-26	22.22	22.22	21.86	22.06	11194
2006-09-27	21.95	22.07	21.65	21.71	19953
2006-09-28	21.79	22.10	21.60	21.70	20679
2006-09-29	21.83	21.90	21.44	21.45	55457
2006-10-02	21.50	21.57	21.04	21.05	9427
2006-10-03	21.07	21.47	21.04	21.08	16667
2006-10-04	21.06	21.35	21.00	21.35	63090
2006-10-05	21.28	21.68	21.27	21.68	17781
2006-10-06	21.64	21.90	21.54	21.90	39952
2006-10-09	21.70	22.04	21.70	22.04	9656
2006-10-10	22.10	22.48	21.92	22.30	44686
2006-10-11	22.13	22.29	21.92	22.10	31865
2006-10-12	22.28	22.30	22.11	22.20	54014
2006-10-13	22.29	22.29	22.19	22.26	52045
2006-10-16	22.30	22.60	22.27	22.60	16328
2006-10-17	22.30	22.63	22.23	22.36	33800
2006-10-18	22.39	22.50	22.18	22.45	41100
2006-10-19	22.33	22.57	22.08	22.57	24844
2006-10-20	22.55	22.95	22.50	22.77	55461
2006-10-23	22.71	23.14	22.71	23.06	35307
2006-10-24	23.20	23.20	22.90	22.96	15143
2006-10-25	22.77	22.99	22.77	22.90	12383
2006-10-26	22.90	23.25	22.87	23.25	22826
2006-10-27	23.18	23.22	22.95	23.17	17782
2006-10-30	23.10	23.36	23.01	23.10	157100
2006-10-31	23.00	23.50	23.00	23.45	18727
2006-11-01	23.62	23.62	22.81	22.89	15391
2006-11-02	22.96	22.96	22.45	22.59	16445
2006-11-03	22.66	22.93	22.55	22.93	8737
2006-11-06	22.94	23.01	22.62	22.91	10480
2006-11-07	22.91	23.10	22.55	22.55	29603
2006-11-08	22.54	22.94	22.48	22.82	8424
2006-11-09	23.00	23.00	22.24	22.36	12427
2006-11-10	22.51	23.00	22.34	22.99	28343
2006-11-13	23.00	23.00	22.63	22.78	17764
2006-11-14	22.65	23.23	22.64	23.16	40789
2006-11-15	23.09	24.00	23.09	23.92	14462
2006-11-16	23.99	23.99	23.16	23.30	36659
2006-11-17	23.30	23.59	23.22	23.47	13907
2006-11-20	23.37	23.37	22.91	23.18	15958
2006-11-21	23.11	23.13	22.80	23.03	4441
2006-11-22	23.14	23.14	22.80	22.81	9169
2006-11-24	22.75	22.93	22.70	22.83	3900
2006-11-27	22.70	22.72	21.94	22.01	67950
2006-11-28	22.01	22.55	22.01	22.03	59430
2006-11-29	22.23	22.32	22.05	22.15	31749
2006-11-30	22.01	22.24	21.92	22.12	89744
2006-12-01	22.00	22.00	21.37	21.59	34833
2006-12-04	21.67	22.08	21.67	22.00	28156
2006-12-05	22.03	22.39	22.03	22.10	34976
2006-12-06	21.96	22.22	21.91	22.11	39566
2006-12-07	22.17	22.25	22.03	22.09	16322
2006-12-08	22.00	22.45	22.00	22.39	20061
2006-12-11	22.35	22.47	22.27	22.43	12366
2006-12-12	22.25	22.50	22.14	22.27	16190
2006-12-13	22.47	22.64	22.35	22.64	29598
2006-12-14	22.64	22.89	22.61	22.89	30336
2006-12-15	22.95	23.02	22.86	22.97	37380
2006-12-18	22.95	23.02	22.55	22.57	32438
2006-12-19	22.76	22.96	22.60	22.96	29103
2006-12-20	22.77	22.90	22.74	22.77	20408
2006-12-21	22.90	22.99	22.77	22.91	20043
2006-12-22	22.60	22.93	22.60	22.91	15648
2006-12-26	22.75	23.00	22.75	23.00	11872
2006-12-27	23.00	23.88	22.98	23.82	12899
2006-12-28	23.43	23.50	23.10	23.15	22597
2006-12-29	23.04	23.40	22.82	22.93	29967
2007-01-03	22.81	23.18	22.61	22.69	23649
2007-01-04	22.57	23.32	22.55	23.29	11589
2007-01-05	23.14	23.14	22.12	22.25	19845
2007-01-08	22.12	22.41	21.77	22.41	13798
2007-01-09	22.26	22.35	21.65	22.08	27246
2007-01-10	22.00	22.25	21.95	22.18	12038
2007-01-11	22.30	22.43	22.20	22.23	21463
2007-01-12	22.18	22.59	22.18	22.54	9273
2007-01-16	22.55	22.60	22.25	22.33	22813
2007-01-17	22.49	22.53	22.26	22.27	15044
2007-01-18	22.10	22.10	21.69	21.77	27784
2007-01-19	22.24	22.41	21.92	22.15	22218
2007-01-22	22.01	22.12	21.45	21.45	25893
2007-01-23	21.46	21.60	21.33	21.49	18358
2007-01-24	21.49	21.49	21.14	21.29	17282
2007-01-25	21.35	21.35	21.09	21.18	14941
2007-01-26	21.26	21.26	20.88	21.00	26086
2007-01-29	21.45	21.77	21.26	21.55	47542
2007-01-30	21.62	21.90	21.50	21.90	22277
2007-01-31	21.86	22.24	21.78	22.04	32718
2007-02-01	22.05	22.45	22.05	22.44	26998
2007-02-02	22.44	22.55	22.25	22.47	19297
2007-02-05	22.40	22.40	22.16	22.27	27799
2007-02-06	22.43	22.58	22.43	22.58	22710
2007-02-07	22.50	22.68	22.46	22.64	10027
2007-02-08	22.72	22.78	22.42	22.78	8256
2007-02-09	22.80	22.85	22.42	22.52	17604
2007-02-12	22.68	22.68	21.83	22.36	48524
2007-02-13	22.43	22.68	22.31	22.68	14564
2007-02-14	22.65	22.75	22.55	22.64	10169
2007-02-15	22.46	22.49	22.24	22.27	17177
2007-02-16	22.35	22.40	21.92	22.25	32635
2007-02-20	22.09	22.32	21.93	22.31	11775
2007-02-21	22.16	22.28	21.98	22.17	20548
2007-02-22	22.15	22.39	21.80	22.36	19653
2007-02-23	22.23	22.29	21.95	21.96	10438
2007-02-26	22.08	22.08	21.41	21.52	13621
2007-02-27	21.35	21.49	20.75	20.75	30336
2007-02-28	20.72	21.25	20.51	20.80	33300
2007-03-01	20.53	21.18	20.51	20.88	12373
2007-03-02	20.74	20.82	20.11	20.25	29754
2007-03-05	20.20	20.78	20.18	20.25	34820
2007-03-06	20.52	20.99	20.06	20.75	35302
2007-03-07	20.75	20.75	20.15	20.28	29394
2007-03-08	20.50	20.51	19.99	20.16	27626
2007-03-09	20.45	20.60	20.19	20.60	35408
2007-03-12	20.38	20.38	18.75	19.57	145842
2007-03-13	19.50	19.50	17.50	18.36	727260
2007-03-14	18.60	19.50	18.02	19.44	339824
2007-03-15	19.47	20.44	19.36	19.79	86342
2007-03-16	19.78	20.00	19.66	19.78	114057
2007-03-19	19.92	20.15	19.75	19.85	30025
2007-03-20	19.92	20.00	19.57	19.93	24611
2007-03-21	20.00	20.29	19.67	20.02	34286
2007-03-22	20.14	20.14	19.76	19.90	18773
2007-03-23	20.07	20.07	19.67	19.93	28445
2007-03-26	19.11	19.68	19.00	19.07	85694
2007-03-27	18.92	18.93	18.01	18.25	148552
2007-03-28	18.03	18.69	17.50	17.61	142822
2007-03-29	17.77	17.92	17.07	17.23	166517
2007-03-30	17.09	17.50	17.08	17.35	160828
2007-04-02	17.32	17.45	17.06	17.09	30478
2007-04-03	17.25	18.21	17.24	18.04	111817
2007-04-04	17.89	17.96	17.56	17.71	44839
2007-04-05	17.64	17.67	17.37	17.58	34662
2007-04-09	17.67	17.67	17.31	17.33	29649
2007-04-10	17.28	17.31	17.21	17.25	27809
2007-04-11	17.36	17.43	17.08	17.29	105491
2007-04-12	17.20	17.42	17.20	17.32	51225
2007-04-13	17.30	17.47	17.30	17.45	24689
2007-04-16	17.50	18.00	17.50	17.82	32467
2007-04-17	17.85	18.21	17.65	17.99	29490
2007-04-18	17.89	18.08	17.76	17.79	39843
2007-04-19	17.75	17.93	17.62	17.91	33429
2007-04-20	18.24	18.31	18.00	18.14	32944
2007-04-23	18.04	18.08	18.00	18.04	35527
2007-04-24	18.24	18.24	17.70	17.94	29993
2007-04-25	17.61	17.65	17.11	17.39	206619
2007-04-26	17.34	17.34	17.18	17.23	63710
2007-04-27	17.22	17.53	17.00	17.33	63134
2007-04-30	17.34	17.41	17.00	17.01	59501
2007-05-01	17.19	17.21	17.00	17.06	108026
2007-05-02	17.07	17.32	17.01	17.14	43174
2007-05-03	17.22	18.00	17.22	17.61	109560
2007-05-04	17.61	17.97	17.26	17.38	161558
2007-05-07	17.30	17.56	17.30	17.47	91168
2007-05-08	17.40	17.60	17.25	17.48	77532
2007-05-09	17.44	17.62	17.26	17.29	43492
2007-05-10	17.15	17.32	16.95	17.10	84653
2007-05-11	17.21	17.39	17.10	17.17	69946
2007-05-14	17.21	17.33	16.92	17.09	58428
2007-05-15	17.12	17.27	16.77	16.82	61144
2007-05-16	16.85	17.02	16.80	16.91	42780
2007-05-17	16.83	17.19	16.56	17.13	88192
2007-05-18	17.21	17.54	17.01	17.54	124283
2007-05-21	17.55	18.00	17.48	17.78	85269
2007-05-22	17.74	18.04	17.70	17.91	228119
2007-05-23	17.90	18.14	17.85	18.04	86766
2007-05-24	18.00	18.18	17.79	17.81	195868
2007-05-25	17.81	17.99	17.64	17.69	53832
2007-05-29	17.79	18.14	17.74	17.80	64137
2007-05-30	17.65	18.14	17.62	18.07	115088
2007-05-31	18.10	18.10	17.75	17.94	34828
2007-06-01	18.02	18.13	17.77	17.99	45309
2007-06-04	17.86	17.91	17.70	17.78	65408
2007-06-05	17.66	17.77	17.53	17.60	49690
2007-06-06	17.50	17.62	17.25	17.62	47798
2007-06-07	17.50	17.88	17.36	17.36	35570
2007-06-08	17.37	17.96	17.37	17.65	43114
2007-06-11	17.59	18.06	17.59	18.00	55962
2007-06-12	17.87	17.99	17.70	17.89	78831
2007-06-13	17.88	18.06	17.88	18.04	75277
2007-06-14	18.03	18.15	17.97	17.98	53299
2007-06-15	18.20	18.33	17.92	18.18	95451
2007-06-18	18.15	18.57	18.15	18.44	38412
2007-06-19	18.28	18.37	17.94	18.20	72268
2007-06-20	18.26	18.33	17.90	18.20	61679
2007-06-21	18.15	18.15	17.75	17.88	69657
2007-06-22	17.86	18.07	17.75	17.75	1257478
2007-06-25	17.80	18.05	17.43	17.45	95899
2007-06-26	17.58	18.30	17.58	17.69	86608
2007-06-27	17.65	17.70	17.16	17.61	67726
2007-06-28	17.65	17.81	17.40	17.78	39092
2007-06-29	17.78	17.98	17.55	17.60	28977
2007-07-02	17.59	17.72	17.21	17.55	32781
2007-07-03	17.49	17.56	17.33	17.49	15755
2007-07-05	17.44	17.57	17.38	17.56	25412
2007-07-06	17.52	18.00	17.50	17.87	32227
2007-07-09	17.83	17.90	17.52	17.77	40328
2007-07-10	17.76	17.76	17.26	17.26	58106
2007-07-11	17.27	17.33	16.86	16.93	90137
2007-07-12	17.52	17.52	16.82	16.92	61693
2007-07-13	16.91	17.38	16.76	16.82	34967
2007-07-16	16.89	16.89	16.50	16.78	51921
2007-07-17	16.75	17.09	16.68	16.80	76408
2007-07-18	16.89	17.00	16.28	16.44	26462
2007-07-19	16.48	16.80	16.48	16.62	56687
2007-07-20	16.70	16.70	15.90	16.19	28478
2007-07-23	16.13	16.30	16.00	16.14	24971
2007-07-24	16.08	16.08	15.41	15.62	28125
2007-07-25	15.71	16.02	15.40	15.85	29007
2007-07-26	15.70	16.04	15.36	15.86	63942
2007-07-27	15.85	16.21	15.85	16.14	52468
2007-07-30	16.00	16.37	15.57	15.85	142990
2007-07-31	16.00	16.00	15.27	15.40	96842
2007-08-01	15.27	15.27	14.17	15.02	114566
2007-08-02	15.22	15.24	14.77	15.24	47950
2007-08-03	15.00	15.19	14.81	14.96	57791
2007-08-06	15.12	15.12	14.56	14.79	179438
2007-08-07	14.80	15.21	14.37	15.12	103738
2007-08-08	15.19	17.45	15.19	16.60	314604
2007-08-09	16.30	16.88	16.08	16.88	137485
2007-08-10	16.53	16.57	15.18	15.81	125317
2007-08-13	15.60	15.80	15.25	15.77	86737
2007-08-14	15.75	15.75	14.62	14.67	88129
2007-08-15	14.74	15.70	14.68	15.33	61774
2007-08-16	15.30	16.50	15.14	16.39	66207
2007-08-17	16.64	17.25	16.07	16.72	77264
2007-08-20	16.78	16.96	16.17	16.76	30230
2007-08-21	16.64	17.15	16.46	17.12	25529
2007-08-22	17.16	17.27	16.56	17.07	38139
2007-08-23	17.07	17.10	16.63	17.08	30586
2007-08-24	17.00	17.18	16.52	17.07	33728
2007-08-27	16.98	17.16	16.60	17.11	31909
2007-08-28	16.95	17.15	16.93	17.06	26375
2007-08-29	16.96	17.29	16.84	17.19	28329
2007-08-30	17.05	17.64	16.54	17.45	75712
2007-08-31	17.54	17.70	17.17	17.56	22964
2007-09-04	17.04	17.60	17.03	17.58	33652
2007-09-05	17.44	17.55	16.96	17.33	23601
2007-09-06	17.42	17.56	17.01	17.55	19469
2007-09-07	17.29	17.65	17.00	17.65	54753
2007-09-10	17.75	17.77	17.31	17.35	48529
2007-09-11	17.39	17.64	17.17	17.36	23560
2007-09-12	17.30	17.49	17.20	17.31	10700
2007-09-13	17.20	18.15	17.20	18.00	36208
2007-09-14	17.93	18.40	17.48	18.30	32603
2007-09-17	18.27	18.27	17.80	17.88	26981
2007-09-18	17.90	18.10	17.74	17.98	38475
2007-09-19	18.00	18.05	17.83	17.98	32129
2007-09-20	17.84	17.99	17.51	17.85	32773
2007-09-21	17.91	18.07	17.60	17.75	51232
2007-09-24	17.76	18.05	17.42	17.78	17462
2007-09-25	17.61	17.87	17.33	17.33	23218
2007-09-26	17.50	17.50	17.31	17.32	19445
2007-09-27	17.49	17.50	17.31	17.45	13384
2007-09-28	17.42	17.50	17.35	17.35	88042
2007-10-01	17.49	17.50	17.31	17.49	30378
2007-10-02	17.49	17.70	17.49	17.55	39675
2007-10-03	17.55	17.78	17.44	17.72	16511
2007-10-04	17.72	17.77	17.33	17.43	33806
2007-10-05	17.51	17.75	17.37	17.68	27570
2007-10-08	17.70	17.70	17.42	17.62	27918
2007-10-09	17.53	17.64	17.11	17.18	41293
2007-10-10	17.22	17.40	17.10	17.27	18155
2007-10-11	17.14	17.15	17.01	17.10	10760
2007-10-12	17.14	17.14	17.01	17.14	17493
2007-10-15	17.09	17.10	16.41	17.05	33700
2007-10-16	16.93	17.23	16.93	17.00	32585
2007-10-17	17.08	17.13	16.91	17.01	34678
2007-10-18	17.10	17.10	16.79	16.95	73924
2007-10-19	16.78	17.08	16.26	16.34	97917
2007-10-22	16.28	16.97	16.11	16.56	27036
2007-10-23	16.70	16.93	16.40	16.90	27041
2007-10-24	16.65	16.65	16.38	16.49	54223
2007-10-25	16.61	16.90	16.36	16.41	64838
2007-10-26	16.60	16.75	16.01	16.67	59481
2007-10-29	16.75	16.75	16.51	16.62	32143
2007-10-30	16.59	16.72	16.00	16.18	25915
2007-10-31	16.04	16.20	15.77	16.01	37501
2007-11-01	15.95	16.65	15.95	16.41	45258
2007-11-02	16.42	16.42	15.76	15.86	28904
2007-11-05	15.86	16.03	15.55	15.57	20031
2007-11-06	15.60	15.60	14.97	15.42	43990
2007-11-07	15.27	15.51	15.09	15.35	30018
2007-11-08	15.20	15.56	15.11	15.16	33673
2007-11-09	15.10	15.64	14.73	15.29	37374
2007-11-12	14.55	16.41	14.55	16.23	28933
2007-11-13	16.12	16.35	15.60	16.25	117409
2007-11-14	16.75	16.88	16.49	16.53	51659
2007-11-15	16.54	16.54	15.95	16.36	70643
2007-11-16	16.47	16.77	16.00	16.59	61375
2007-11-19	16.53	16.57	16.04	16.10	53821
2007-11-20	16.06	16.37	16.00	16.13	34045
2007-11-21	16.30	16.40	16.10	16.26	63112
2007-11-23	16.31	16.45	16.27	16.39	17602
2007-11-26	16.26	16.40	16.22	16.36	41344
2007-11-27	16.11	16.48	16.11	16.30	24067
2007-11-28	16.26	16.55	16.26	16.51	40587
2007-11-29	16.42	16.51	16.23	16.31	43801
2007-11-30	16.43	16.63	16.40	16.46	57728
2007-12-03	16.31	16.38	16.27	16.29	27610
2007-12-04	16.17	16.29	16.07	16.14	24166
2007-12-05	16.07	16.10	15.95	16.08	17142
2007-12-06	16.14	16.47	16.03	16.47	42956
2007-12-07	16.50	16.53	16.15	16.35	26122
2007-12-10	16.31	16.60	16.22	16.53	103658
2007-12-11	16.54	16.63	16.35	16.50	39695
2007-12-12	16.65	16.65	16.20	16.34	26990
2007-12-13	16.34	16.40	16.05	16.40	10453
2007-12-14	16.11	16.41	16.11	16.20	13758
2007-12-17	15.94	15.97	14.79	14.95	84841
2007-12-18	15.04	15.37	14.75	15.32	57590
2007-12-19	15.20	15.49	15.20	15.33	48384
2007-12-20	15.40	15.55	15.11	15.55	33033
2007-12-21	15.70	15.72	15.00	15.42	47245
2007-12-24	15.56	15.89	15.21	15.50	16930
2007-12-26	15.40	15.86	15.30	15.50	21152
2007-12-27	15.33	15.40	14.89	15.26	45855
2007-12-28	15.20	15.72	15.14	15.40	38377
2007-12-31	15.41	15.95	15.05	15.81	52015
2008-01-02	15.58	15.76	15.25	15.76	72372
2008-01-03	15.75	16.19	15.35	15.42	70999
2008-01-04	15.03	15.51	15.00	15.18	35167
2008-01-07	15.43	15.49	15.09	15.22	37099
2008-01-08	15.01	15.23	14.75	14.75	26952
2008-01-09	14.88	15.16	14.40	14.92	38338
2008-01-10	14.90	15.25	14.33	14.97	43609
2008-01-11	15.00	15.64	14.81	14.88	35258
2008-01-14	14.88	15.01	14.35	14.67	57411
2008-01-15	14.50	14.89	14.48	14.77	20435
2008-01-16	15.24	15.47	14.86	15.11	45787
2008-01-17	15.19	15.24	14.75	14.82	18186
2008-01-18	14.93	15.09	14.32	14.87	22301
2008-01-22	14.30	15.25	14.05	14.90	34675
2008-01-23	14.64	15.73	14.64	15.59	31749
2008-01-24	15.53	15.86	15.10	15.58	46554
2008-01-25	15.83	15.89	15.53	15.83	37995
2008-01-28	15.69	16.19	15.69	16.18	65506
2008-01-29	16.12	16.56	16.12	16.41	28355
2008-01-30	16.26	16.60	16.02	16.18	44767
2008-01-31	16.29	17.19	16.09	16.75	35292
2008-02-01	16.61	17.23	16.61	16.93	39986
2008-02-04	17.05	17.05	16.10	16.59	23357
2008-02-05	16.60	17.00	16.36	16.50	47271
2008-02-06	16.57	16.84	16.54	16.57	5157
2008-02-07	16.58	16.87	16.41	16.79	10047
2008-02-08	16.55	16.95	16.50	16.87	48637
2008-02-11	16.86	16.95	16.36	16.57	22462
2008-02-12	16.43	16.60	16.40	16.45	32965
2008-02-13	16.55	16.64	16.38	16.46	33596
2008-02-14	16.56	16.59	15.61	15.89	21784
2008-02-15	15.96	16.25	15.96	16.01	150391
2008-02-19	16.25	16.38	16.04	16.29	60964
2008-02-20	16.29	16.81	16.11	16.81	15832
2008-02-21	16.49	16.77	15.72	16.07	40151
2008-02-22	15.78	16.71	15.75	16.11	16332
2008-02-25	16.05	16.33	15.81	16.31	63000
2008-02-26	16.26	16.43	15.83	15.90	37557
2008-02-27	15.89	16.33	15.85	16.27	47242
2008-02-28	16.27	16.32	16.15	16.25	30408
2008-02-29	16.05	16.24	15.85	16.14	9496
2008-03-03	15.96	16.17	15.75	16.14	94581
2008-03-04	16.02	16.23	15.96	16.23	20700
2008-03-05	16.25	16.56	16.01	16.27	34926
2008-03-06	16.00	16.13	15.78	15.86	23466
2008-03-07	15.85	16.10	15.72	16.01	18941
2008-03-10	16.33	16.33	15.74	15.87	18888
2008-03-11	16.00	16.79	15.88	16.55	31788
2008-03-12	16.26	16.33	16.00	16.00	32813
2008-03-13	16.10	16.25	15.95	16.13	38080
2008-03-14	16.15	16.24	15.80	15.92	21920
2008-03-17	15.76	16.25	15.60	16.03	19733
2008-03-18	15.93	16.35	15.93	16.15	35757
2008-03-19	16.31	16.75	16.18	16.75	32747
2008-03-20	16.69	17.24	16.63	17.24	52130
2008-03-24	17.08	17.52	17.04	17.04	68015
2008-03-25	17.38	17.55	17.16	17.54	58261
2008-03-26	17.37	17.60	16.75	17.60	29231
2008-03-27	17.06	17.50	16.90	17.34	24905
2008-03-28	17.36	17.40	16.17	16.33	38558
2008-03-31	16.08	17.81	16.08	17.49	52879
2008-04-01	17.32	17.49	16.86	17.18	34468
2008-04-02	17.31	17.67	16.83	17.03	35438
2008-04-03	16.77	17.52	16.75	17.36	79175
2008-04-04	17.60	17.60	16.51	16.75	30397
2008-04-07	16.66	16.78	16.32	16.39	47058
2008-04-08	16.47	17.22	16.03	16.51	39044
2008-04-09	16.29	17.64	16.29	17.05	132417
2008-04-10	16.84	17.65	16.84	17.17	38002
2008-04-11	17.24	17.24	16.89	17.00	45165
2008-04-14	17.14	17.25	16.96	17.15	46470
2008-04-15	17.25	17.66	17.05	17.52	32445
2008-04-16	17.51	18.06	17.30	17.83	51811
2008-04-17	17.82	18.45	17.77	18.06	105747
2008-04-18	18.01	18.43	17.70	18.10	57568
2008-04-21	18.18	18.37	17.96	18.17	20531
2008-04-22	18.19	18.49	17.90	18.10	32450
2008-04-23	18.02	18.48	17.94	18.33	22648
2008-04-24	18.51	18.95	17.52	18.88	110506
2008-04-25	19.00	19.06	18.41	18.92	85520
2008-04-28	19.00	19.34	18.87	19.08	117151
2008-04-29	18.90	19.09	18.79	18.94	88110
2008-04-30	18.95	19.18	18.63	18.83	79517
2008-05-01	18.89	19.56	18.85	19.46	80490
2008-05-02	19.52	19.75	19.51	19.60	69126
2008-05-05	19.63	20.00	19.43	20.00	110208
2008-05-06	20.00	20.13	19.87	19.94	79748
2008-05-07	19.95	20.15	19.74	19.84	66431
2008-05-08	19.85	20.00	19.72	19.83	74499
2008-05-09	19.57	19.67	18.87	18.96	72846
2008-05-12	19.01	19.90	18.86	19.75	68381
2008-05-13	19.81	20.01	19.79	19.86	80769
2008-05-14	20.14	20.35	19.91	20.11	63283
2008-05-15	20.15	21.06	20.14	20.35	99170
2008-05-16	20.44	21.16	19.17	19.53	242272
2008-05-19	19.58	20.42	19.28	20.00	75456
2008-05-20	20.00	20.09	19.85	20.00	57478
2008-05-21	19.95	20.68	19.69	19.93	97964
2008-05-22	19.81	20.22	19.81	19.99	96284
2008-05-23	20.03	20.35	19.78	19.86	91952
2008-05-27	19.82	20.77	19.75	20.77	81318
2008-05-28	20.76	20.89	19.82	20.25	63601
2008-05-29	20.23	20.73	20.16	20.60	27189
2008-05-30	20.67	20.80	20.41	20.53	24657
2008-06-02	20.49	20.49	19.41	20.08	23777
2008-06-03	20.16	20.62	20.09	20.30	26611
2008-06-04	20.32	20.92	20.08	20.49	46344
2008-06-05	19.97	20.70	19.97	20.55	43116
2008-06-06	20.50	20.50	19.57	20.08	40778
2008-06-09	20.15	20.25	19.59	19.86	22353
2008-06-10	19.81	20.74	19.78	20.24	36863
2008-06-11	20.24	20.24	18.81	19.18	47452
2008-06-12	19.28	20.00	19.12	19.33	33877
2008-06-13	19.52	19.97	19.08	19.30	45581
2008-06-16	19.21	20.09	19.01	19.67	34740
2008-06-17	19.64	19.64	18.93	18.98	59538
2008-06-18	19.01	19.01	18.67	18.67	55587
2008-06-19	18.73	19.03	18.45	19.01	61308
2008-06-20	19.01	19.01	18.50	18.91	30208
2008-06-23	19.04	19.24	18.59	18.77	22260
2008-06-24	18.76	19.09	18.53	18.59	49298
2008-06-25	18.62	19.60	18.52	18.93	36193
2008-06-26	18.74	18.92	18.50	18.53	31115
2008-06-27	18.50	19.04	18.27	18.52	966199
2008-06-30	18.46	18.53	17.98	18.05	72132
2008-07-01	17.87	18.84	17.83	18.50	110693
2008-07-02	18.50	19.31	18.50	18.73	96918
2008-07-03	18.74	19.22	18.69	18.71	35160
2008-07-07	18.73	18.83	17.57	17.93	82731
2008-07-08	17.93	19.77	17.79	19.75	76931
2008-07-09	19.74	19.74	18.37	18.48	61550
2008-07-10	18.49	19.59	18.49	19.44	68185
2008-07-11	19.28	19.85	19.04	19.85	85135
2008-07-14	19.95	19.97	18.87	19.22	64786
2008-07-15	19.07	20.25	18.59	19.19	80038
2008-07-16	19.10	20.08	19.10	20.03	64633
2008-07-17	20.21	20.67	19.42	20.53	77013
2008-07-18	20.63	20.76	20.23	20.27	86595
2008-07-21	20.45	20.54	20.10	20.23	73481
2008-07-22	20.09	21.16	19.87	21.16	79962
2008-07-23	21.01	22.02	20.71	21.99	87270
2008-07-24	22.14	22.14	20.28	20.55	63357
2008-07-25	20.21	20.93	19.25	20.00	102647
2008-07-28	20.01	21.12	19.73	19.94	79158
2008-07-29	19.91	20.06	19.67	19.90	85310
2008-07-30	19.85	19.85	17.68	18.00	147859
2008-07-31	17.81	18.38	17.63	18.09	119828
2008-08-01	18.12	18.40	17.59	18.02	73583
2008-08-04	17.94	18.48	17.31	18.15	85771
2008-08-05	18.34	18.75	18.00	18.47	164617
2008-08-06	18.28	18.61	18.05	18.43	41854
2008-08-07	18.17	18.88	17.72	17.80	38209
2008-08-08	17.85	18.81	17.85	18.76	34152
2008-08-11	18.83	19.68	18.47	19.57	42605
2008-08-12	19.59	19.59	18.74	19.22	40582
2008-08-13	19.13	19.75	18.64	18.81	69840
2008-08-14	18.75	18.86	18.43	18.47	28767
2008-08-15	18.80	19.91	18.76	19.43	96995
2008-08-18	19.40	19.74	18.93	18.94	27173
2008-08-19	18.80	18.93	18.02	18.04	52776
2008-08-20	18.08	18.53	18.00	18.05	24439
2008-08-21	17.97	17.97	17.60	17.71	26152
2008-08-22	17.87	17.88	17.47	17.82	23479
2008-08-25	17.78	17.78	16.80	17.19	80471
2008-08-26	17.15	17.49	16.96	17.44	48826
2008-08-27	17.53	17.81	17.26	17.76	25362
2008-08-28	17.99	18.30	17.36	18.30	37452
2008-08-29	18.26	18.33	17.78	18.05	29759
2008-09-02	18.49	18.98	17.71	18.98	74439
2008-09-03	18.98	19.11	18.81	19.05	32323
2008-09-04	18.84	19.10	18.59	18.78	60142
2008-09-05	18.65	19.43	18.32	19.28	57911
2008-09-08	19.53	19.92	18.86	19.77	26150
2008-09-09	19.80	19.80	18.88	19.00	71297
2008-09-10	19.40	19.40	18.87	19.05	19808
2008-09-11	18.74	19.20	18.52	19.15	63728
2008-09-12	18.95	19.12	18.90	19.01	78220
2008-09-15	18.90	19.24	18.01	18.01	46993
2008-09-16	18.09	19.67	18.09	19.67	56715
2008-09-17	19.22	19.22	17.77	17.78	61392
2008-09-18	18.30	19.86	17.13	19.80	83750
2008-09-19	22.00	22.50	19.35	20.00	159455
2008-09-22	20.80	23.00	17.62	17.98	85066
2008-09-23	19.50	19.50	17.79	18.45	26623
2008-09-24	19.45	19.45	18.09	18.60	24824
2008-09-25	18.55	19.09	18.13	18.67	15156
2008-09-26	18.01	19.00	17.89	18.87	15687
2008-09-29	18.02	18.87	17.76	17.78	19474
2008-09-30	17.85	18.14	17.77	18.12	21446
2008-10-01	18.43	19.49	17.21	18.12	14556
2008-10-02	18.82	18.82	17.50	17.55	15195
2008-10-03	17.56	18.10	15.62	15.86	33600
2008-10-06	15.48	16.21	14.92	15.98	54005
2008-10-07	15.58	16.75	15.56	15.90	20362
2008-10-08	15.31	16.00	15.11	15.77	57865
2008-10-09	16.17	16.17	14.58	14.58	60073
2008-10-10	14.06	15.45	12.27	15.26	88218
2008-10-13	15.95	16.65	15.67	16.65	51644
2008-10-14	17.00	17.14	15.67	16.41	51857
2008-10-15	15.86	16.75	15.65	16.00	91423
2008-10-16	16.16	17.10	15.08	17.10	48298
2008-10-17	16.19	16.99	15.73	15.92	53148
2008-10-20	16.19	16.20	15.63	15.99	38283
2008-10-21	15.60	16.70	15.22	16.32	44108
2008-10-22	15.87	16.17	15.44	15.50	22613
2008-10-23	15.31	16.06	15.06	15.16	43525
2008-10-24	15.00	15.01	13.59	13.98	68117
2008-10-27	13.81	14.08	13.28	13.28	54990
2008-10-28	13.75	14.00	13.01	13.92	60534
2008-10-29	13.90	14.52	13.49	13.93	32249
2008-10-30	14.45	15.75	14.17	15.62	97754
2008-10-31	15.52	16.61	15.52	16.59	43883
2008-11-03	16.44	16.61	16.25	16.36	32408
2008-11-04	16.83	16.85	16.08	16.80	31223
2008-11-05	16.50	16.91	16.00	16.40	56017
2008-11-06	16.15	16.18	15.25	15.42	33266
2008-11-07	15.58	15.91	14.50	14.70	69025
2008-11-10	14.92	14.95	14.20	14.45	68984
2008-11-11	14.43	14.88	14.10	14.24	55491
2008-11-12	14.10	14.22	13.55	13.80	84034
2008-11-13	13.98	15.14	13.17	14.91	53570
2008-11-14	14.67	15.43	14.06	14.30	58542
2008-11-17	14.18	15.27	14.00	14.07	46942
2008-11-18	14.88	14.94	13.30	14.21	54583
2008-11-19	14.03	14.78	13.17	13.25	49608
2008-11-20	13.10	13.94	12.56	12.80	40403
2008-11-21	13.16	13.92	12.61	13.85	109545
2008-11-24	13.87	14.71	13.87	14.21	60564
2008-11-25	14.27	14.45	13.73	14.37	40007
2008-11-26	13.99	15.07	13.78	15.07	48688
2008-11-28	14.96	15.08	14.52	14.91	10684
2008-12-01	14.50	14.50	12.50	12.53	59046
2008-12-02	12.83	12.97	12.18	12.95	71001
2008-12-03	12.57	14.79	12.30	14.72	105361
2008-12-04	14.49	15.39	14.07	14.83	65220
2008-12-05	14.58	15.53	14.02	15.49	20019
2008-12-08	15.86	16.38	15.40	16.30	32168
2008-12-09	16.11	16.55	14.76	14.82	80528
2008-12-10	14.94	15.60	14.72	15.15	28792
2008-12-11	14.93	15.27	14.48	14.48	28449
2008-12-12	14.13	14.88	13.76	14.88	39079
2008-12-15	14.90	15.00	14.08	14.17	42814
2008-12-16	14.38	15.17	14.02	15.16	37842
2008-12-17	14.86	15.20	14.73	14.98	27473
2008-12-18	15.05	15.96	14.17	15.65	52783
2008-12-19	16.22	17.75	15.76	16.08	122989
2008-12-22	16.21	17.26	15.59	16.20	34722
2008-12-23	16.35	16.60	15.79	16.00	15101
2008-12-24	16.00	16.00	15.83	15.95	7199
2008-12-26	16.00	16.00	15.50	15.96	3773
2008-12-29	15.96	15.96	14.50	15.07	20873
2008-12-30	15.19	15.64	14.68	15.64	20181
2008-12-31	15.68	16.60	14.98	16.60	38859
2009-01-02	16.82	16.92	16.08	16.92	23257
2009-01-05	16.87	16.87	15.88	16.07	21890
2009-01-06	16.23	16.93	15.99	16.29	24104
2009-01-07	16.15	16.24	15.54	15.68	13462
2009-01-08	15.24	16.10	15.19	15.99	18676
2009-01-09	16.02	16.02	15.04	15.12	19638
2009-01-12	15.07	15.69	14.96	15.46	29422
2009-01-13	15.34	15.83	15.19	15.80	12037
2009-01-14	15.45	15.74	15.06	15.06	23115
2009-01-15	15.09	15.28	14.77	14.97	39375
2009-01-16	15.11	15.11	14.47	14.83	13056
2009-01-20	14.55	14.55	13.17	13.17	30520
2009-01-21	13.29	14.34	13.00	14.27	28201
2009-01-22	14.01	14.01	12.83	13.00	35668
2009-01-23	12.63	12.85	12.21	12.75	68451
2009-01-26	12.62	12.91	12.41	12.62	22408
2009-01-27	12.61	13.48	12.22	13.18	53297
2009-01-28	13.72	13.99	13.30	13.99	20526
2009-01-29	13.82	13.82	13.09	13.09	8003
2009-01-30	12.85	13.19	12.75	12.82	20344
2009-02-02	12.69	13.12	12.29	13.10	36595
2009-02-03	13.14	13.49	12.55	13.07	9613
2009-02-04	13.04	13.18	12.28	12.38	17935
2009-02-05	12.33	13.26	12.25	13.13	79466
2009-02-06	13.08	13.44	12.69	13.33	71924
2009-02-09	13.21	13.61	12.84	13.61	52687
2009-02-10	13.46	13.92	12.53	12.98	22438
2009-02-11	13.16	13.29	12.81	13.13	14798
2009-02-12	12.88	12.93	12.25	12.74	25024
2009-02-13	12.94	13.06	12.11	13.02	88271
2009-02-17	12.57	12.90	12.08	12.29	16795
2009-02-18	12.29	12.37	12.07	12.28	116965
2009-02-19	12.39	12.39	10.98	10.98	53815
2009-02-20	10.93	10.99	10.16	10.23	90692
2009-02-23	10.29	10.68	9.83	9.86	38861
2009-02-24	9.97	10.23	9.72	9.96	53883
2009-02-25	9.93	9.95	9.51	9.84	52794
2009-02-26	9.95	10.10	9.59	9.61	59857
2009-02-27	9.51	9.90	9.33	9.48	36142
2009-03-02	9.36	9.55	8.79	8.79	25076
2009-03-03	9.08	9.59	8.57	8.65	36990
2009-03-04	8.78	8.97	8.50	8.75	21211
2009-03-05	8.57	8.71	8.02	8.02	33688
2009-03-06	8.11	8.31	7.67	7.75	22199
2009-03-09	7.65	7.82	7.13	7.29	41564
2009-03-10	7.49	7.95	7.26	7.63	56311
2009-03-11	7.70	8.54	7.70	8.26	88266
2009-03-12	8.19	9.78	8.14	9.54	53641
2009-03-13	9.41	9.95	9.23	9.31	23242
2009-03-16	9.43	9.81	9.25	9.47	24741
2009-03-17	9.51	10.12	9.23	10.09	43813
2009-03-18	10.07	11.12	10.07	11.11	22874
2009-03-19	11.25	11.38	10.41	10.73	19062
2009-03-20	10.78	10.78	9.87	9.87	47195
2009-03-23	10.15	11.82	10.15	11.82	26640
2009-03-24	11.59	11.61	10.22	10.22	23953
2009-03-25	10.36	10.92	10.24	10.80	17463
2009-03-26	11.09	11.75	10.23	11.75	31650
2009-03-27	11.50	11.70	9.84	9.84	59089
2009-03-30	9.76	9.94	9.19	9.38	35210
2009-03-31	9.53	10.43	9.53	10.22	25640
2009-04-01	10.06	10.82	9.67	10.55	38212
2009-04-02	10.83	11.36	10.83	11.29	42385
2009-04-03	11.29	11.81	10.95	11.81	35204
2009-04-06	11.62	11.62	10.73	11.18	29964
2009-04-07	10.80	11.36	10.80	10.82	49164
2009-04-08	10.88	11.31	10.40	11.12	17511
2009-04-09	11.33	12.29	11.28	12.25	34860
2009-04-13	12.14	12.55	11.98	12.24	17376
2009-04-14	12.01	12.01	10.89	11.16	45089
2009-04-15	11.25	11.81	11.20	11.49	17109
2009-04-16	11.64	12.35	11.34	12.26	18340
2009-04-17	12.30	12.55	11.69	12.50	14619
2009-04-20	12.16	12.28	10.70	10.92	20760
2009-04-21	10.91	11.41	10.70	11.31	14848
2009-04-22	11.10	11.75	10.92	11.22	20050
2009-04-23	11.22	11.68	10.56	10.72	16329
2009-04-24	10.86	12.94	10.86	12.65	42734
2009-04-27	12.43	12.74	11.41	11.77	51786
2009-04-28	11.72	12.12	11.43	11.96	19319
2009-04-29	12.03	12.32	11.69	12.31	21126
2009-04-30	12.45	12.97	11.90	12.15	26670
2009-05-01	12.11	12.15	11.82	12.03	23291
2009-05-04	12.15	12.41	11.84	12.41	17234
2009-05-05	12.30	12.43	12.12	12.13	19580
2009-05-06	12.25	12.28	11.79	12.10	21988
2009-05-07	12.20	12.50	11.70	11.91	37136
2009-05-08	12.13	13.31	12.09	13.31	40157
2009-05-11	13.00	13.34	12.67	12.97	16789
2009-05-12	13.09	13.12	12.72	12.75	20757
2009-05-13	12.70	13.08	11.84	11.92	30972
2009-05-14	12.02	12.20	11.50	12.05	25381
2009-05-15	12.27	12.36	11.55	12.18	48582
2009-05-18	12.36	13.39	12.21	13.28	47499
2009-05-19	13.50	13.57	12.91	13.00	24401
2009-05-20	13.08	13.59	12.89	13.08	21364
2009-05-21	12.84	13.27	12.77	13.02	24254
2009-05-22	13.34	13.44	13.00	13.00	7973
2009-05-26	12.89	14.25	12.85	14.23	55040
2009-05-27	14.00	14.00	12.60	12.60	49840
2009-05-28	12.21	12.68	12.04	12.33	46517
2009-05-29	12.41	12.66	12.16	12.55	29649
2009-06-01	12.80	13.24	12.67	13.19	38435
2009-06-02	13.15	13.15	12.68	12.87	23903
2009-06-03	12.70	13.22	12.20	12.36	31744
2009-06-04	12.48	12.64	12.26	12.60	17901
2009-06-05	12.77	12.94	12.43	12.53	14659
2009-06-08	11.90	12.47	11.57	12.22	33555
2009-06-09	12.31	12.31	12.02	12.08	13952
2009-06-10	12.41	12.41	11.68	11.75	25826
2009-06-11	11.79	12.43	11.73	12.04	15896
2009-06-12	11.96	12.08	11.58	12.07	12465
2009-06-15	11.87	12.05	11.50	11.62	13485
2009-06-16	11.79	11.79	11.34	11.57	14762
2009-06-17	11.61	11.95	11.45	11.91	10701
2009-06-18	11.83	12.19	11.66	12.04	14158
2009-06-19	12.28	12.28	11.32	11.59	39462
2009-06-22	11.28	11.37	10.83	10.88	20726
2009-06-23	11.00	11.49	10.61	10.99	14569
2009-06-24	11.14	11.22	10.73	11.00	25398
2009-06-25	11.03	11.22	10.54	10.66	27679
2009-06-26	10.57	12.94	10.57	12.94	261813
2009-06-29	12.25	12.27	11.62	12.02	89835
2009-06-30	12.07	12.17	11.63	11.97	38465
2009-07-01	12.04	12.20	11.70	11.96	32765
2009-07-02	11.66	12.44	11.30	11.56	26935
2009-07-06	11.54	12.31	11.41	12.11	23151
2009-07-07	12.15	12.20	11.43	11.45	34362
2009-07-08	11.55	11.77	11.08	11.34	26148
2009-07-09	11.40	11.48	10.89	11.17	12343
2009-07-10	11.20	11.88	10.86	10.98	13584
2009-07-13	10.98	11.50	10.76	11.48	32933
2009-07-14	11.51	11.51	11.04	11.10	14685
2009-07-15	11.43	11.49	11.04	11.40	41198
2009-07-16	11.29	11.68	11.07	11.31	42715
2009-07-17	11.34	11.53	11.24	11.42	12780
2009-07-20	11.53	11.64	11.25	11.58	14897
2009-07-21	11.71	11.72	11.34	11.46	13649
2009-07-22	11.36	11.72	11.26	11.50	6637
2009-07-23	11.46	12.25	11.30	11.50	50900
2009-07-24	11.38	11.89	11.38	11.62	28779
2009-07-27	11.49	11.74	11.40	11.64	37544
2009-07-28	11.58	11.94	11.43	11.94	20379
2009-07-29	11.85	11.96	11.65	11.75	22643
2009-07-30	11.85	12.48	11.41	12.43	29278
2009-07-31	12.33	12.50	12.05	12.17	21843
2009-08-03	12.34	12.62	11.83	12.50	35719
2009-08-04	12.35	12.52	12.15	12.39	11145
2009-08-05	12.36	12.43	12.25	12.38	22868
2009-08-06	12.48	12.62	12.32	12.47	40955
2009-08-07	12.72	12.74	12.40	12.58	28979
2009-08-10	12.44	12.56	12.25	12.49	18021
2009-08-11	12.45	12.74	12.13	12.63	25833
2009-08-12	12.69	13.50	12.38	13.20	64915
2009-08-13	13.25	13.25	12.63	13.20	36406
2009-08-14	13.22	13.50	12.75	12.78	62473
2009-08-17	12.81	13.03	12.70	12.89	41875
2009-08-18	13.00	13.26	12.82	13.19	38304
2009-08-19	13.02	13.45	12.98	13.45	26578
2009-08-20	13.34	13.51	13.31	13.50	13088
2009-08-21	13.70	13.90	13.53	13.75	35908
2009-08-24	13.75	13.80	13.25	13.62	21240
2009-08-25	13.74	13.74	13.28	13.46	15514
2009-08-26	13.46	13.95	13.34	13.83	22611
2009-08-27	13.79	13.81	13.30	13.81	10724
2009-08-28	13.91	13.91	13.31	13.41	23713
2009-08-31	13.30	13.39	12.95	13.00	36176
2009-09-01	12.91	13.34	12.37	12.43	33335
2009-09-02	12.42	12.65	12.25	12.28	14481
2009-09-03	12.30	12.73	12.30	12.45	9915
2009-09-04	12.81	12.81	12.29	12.33	8092
2009-09-08	12.42	12.67	12.30	12.54	19218
2009-09-09	12.57	12.82	12.41	12.65	14590
2009-09-10	12.60	12.99	12.47	12.90	21514
2009-09-11	12.88	12.95	12.53	12.69	18385
2009-09-14	12.80	12.83	12.52	12.77	27429
2009-09-15	12.70	12.85	12.48	12.81	23293
2009-09-16	12.66	13.06	12.45	13.04	15127
2009-09-17	13.05	13.05	12.79	12.83	12891
2009-09-18	12.93	13.00	12.67	12.67	48240
2009-09-21	12.56	12.86	12.56	12.65	13841
2009-09-22	12.77	12.91	12.58	12.85	16709
2009-09-23	12.84	12.94	12.68	12.72	11302
2009-09-24	12.82	12.96	12.57	12.77	14024
2009-09-25	12.69	12.69	12.45	12.65	14847
2009-09-28	12.90	12.92	12.69	12.82	11284
2009-09-29	12.87	12.87	12.29	12.40	32278
2009-09-30	12.64	12.64	11.17	11.60	72418
2009-10-01	11.65	11.95	11.50	11.53	29647
2009-10-02	11.50	11.67	11.07	11.08	26385
2009-10-05	11.18	11.62	11.18	11.54	20977
2009-10-06	11.73	12.16	11.54	12.16	30368
2009-10-07	12.12	12.16	11.80	12.10	101849
2009-10-08	12.00	12.20	11.92	11.92	36780
2009-10-09	11.90	12.50	11.90	12.43	46089
2009-10-12	12.50	12.50	12.22	12.29	26605
2009-10-13	12.27	12.35	12.04	12.26	16350
2009-10-14	12.40	12.42	12.17	12.42	17665
2009-10-15	12.34	12.50	12.27	12.38	24420
2009-10-16	12.30	12.42	12.27	12.27	18527
2009-10-19	12.36	12.36	12.12	12.29	31058
2009-10-20	12.34	12.34	12.03	12.18	25172
2009-10-21	12.12	12.34	11.91	11.97	43218
2009-10-22	12.16	12.31	11.85	12.20	43723
2009-10-23	12.21	12.35	11.84	12.06	23473
2009-10-26	12.00	12.00	10.77	10.85	105772
2009-10-27	10.85	10.95	10.16	10.24	101657
2009-10-28	10.25	10.54	9.64	9.65	137752
2009-10-29	9.49	9.59	9.40	9.56	1007579
2009-10-30	9.50	9.85	9.44	9.50	234455
2009-11-02	9.45	9.71	9.45	9.63	196278
2009-11-03	9.55	9.70	9.45	9.63	120092
2009-11-04	9.70	9.79	9.45	9.51	60367
2009-11-05	9.59	9.65	9.49	9.63	143130
2009-11-06	9.63	9.72	9.57	9.69	81020
2009-11-09	9.75	9.75	9.45	9.59	89291
2009-11-10	9.49	9.59	9.37	9.40	164836
2009-11-11	9.59	9.74	9.46	9.74	146064
2009-11-12	9.69	10.19	9.69	9.80	130333
2009-11-13	9.91	10.20	9.75	10.01	101356
2009-11-16	10.14	10.45	10.14	10.40	76275
2009-11-17	10.37	10.56	10.13	10.30	86564
2009-11-18	10.32	10.41	9.96	10.38	37123
2009-11-19	10.32	10.50	10.13	10.46	55885
2009-11-20	10.34	10.52	10.19	10.45	57940
2009-11-23	10.59	10.87	10.57	10.67	42231
2009-11-24	10.68	10.99	10.55	10.86	105260
2009-11-25	10.82	10.82	10.27	10.35	38572
2009-11-27	10.01	10.20	10.01	10.20	29817
2009-11-30	10.21	10.24	10.01	10.13	54741
2009-12-01	10.26	10.40	10.00	10.31	117584
2009-12-02	10.35	10.60	10.27	10.42	69962
2009-12-03	10.42	10.47	10.20	10.22	60084
2009-12-04	10.40	10.51	10.22	10.45	73324
2009-12-07	10.53	10.65	10.32	10.36	76284
2009-12-08	10.36	10.46	10.22	10.22	96092
2009-12-09	10.25	10.67	10.20	10.30	70643
2009-12-10	10.34	10.38	10.20	10.26	77737
2009-12-11	10.36	10.53	10.27	10.33	52432
2009-12-14	10.46	10.46	10.29	10.35	84887
2009-12-15	10.35	10.43	10.18	10.34	177381
2009-12-16	10.44	10.59	9.86	10.00	139776
2009-12-17	9.95	10.74	9.92	10.72	314568
2009-12-18	10.86	11.22	10.70	10.70	532565
2009-12-21	10.81	11.50	10.81	11.20	201632
2009-12-22	11.19	11.25	10.90	11.14	204869
2009-12-23	11.21	11.39	11.03	11.14	104812
2009-12-24	11.13	11.19	11.04	11.11	28380
2009-12-28	11.11	11.15	10.99	11.13	49773
2009-12-29	11.19	11.23	10.85	11.13	73114
2009-12-30	11.06	11.21	11.00	11.20	56724
2009-12-31	11.16	11.45	11.09	11.29	74652
2010-01-04	11.46	11.50	11.33	11.47	89194
2010-01-05	11.45	11.45	11.35	11.37	67143
2010-01-06	11.38	11.46	11.10	11.13	47190
2010-01-07	11.24	11.33	11.08	11.25	80689
2010-01-08	11.25	11.28	11.17	11.25	24974
2010-01-11	11.35	11.35	11.17	11.23	51014
2010-01-12	11.20	11.30	10.80	10.91	92236
2010-01-13	11.00	11.07	10.78	11.00	107846
2010-01-14	11.00	11.17	10.90	11.17	66891
2010-01-15	11.21	11.23	10.94	10.94	59303
2010-01-19	11.00	11.04	10.95	11.00	74649
2010-01-20	10.97	11.03	10.71	10.81	107666
2010-01-21	10.86	10.90	10.62	10.68	52097
2010-01-22	10.40	11.02	10.30	10.72	240788
2010-01-25	10.87	10.87	10.55	10.56	59331
2010-01-26	10.51	10.71	10.39	10.45	113319
2010-01-27	10.45	10.54	10.40	10.52	128089
2010-01-28	10.47	10.57	10.15	10.45	177028
2010-01-29	10.53	10.53	10.36	10.36	138339
2010-02-01	10.39	10.39	9.93	10.11	151289
2010-02-02	10.07	10.19	9.96	9.97	142150
2010-02-03	9.93	10.10	9.93	10.01	89842
2010-02-04	10.07	10.07	9.75	9.84	90754
2010-02-05	9.81	10.19	9.79	10.15	81981
2010-02-08	10.11	10.11	9.86	9.93	58305
2010-02-09	10.09	10.09	9.78	9.97	66662
2010-02-10	9.92	10.06	9.85	9.93	52681
2010-02-11	9.92	10.14	9.86	10.11	134307
2010-02-12	10.02	10.18	9.86	10.04	80358
2010-02-16	10.13	10.21	9.96	10.02	74876
2010-02-17	10.02	10.05	9.94	10.00	131465
2010-02-18	10.00	10.03	9.94	10.00	86450
2010-02-19	9.99	10.01	9.96	10.00	76636
2010-02-22	10.05	10.05	9.91	9.93	74829
2010-02-23	9.90	10.34	9.90	10.32	369446
2010-02-24	10.31	10.48	10.15	10.38	58666
2010-02-25	10.24	10.29	10.02	10.29	38354
2010-02-26	10.06	10.29	10.06	10.22	42087
2010-03-01	10.30	10.47	10.26	10.44	78772
2010-03-02	10.50	11.06	10.47	11.02	128622
2010-03-03	11.05	11.15	10.83	11.01	182811
2010-03-04	11.01	11.09	10.90	11.05	30165
2010-03-05	11.10	11.37	10.91	11.37	60469
2010-03-08	11.31	11.33	11.10	11.31	52267
2010-03-09	11.26	11.43	11.18	11.38	33448
2010-03-10	11.35	11.50	11.17	11.45	48868
2010-03-11	11.37	11.50	11.10	11.48	44199
2010-03-12	11.48	11.53	11.24	11.45	43396
2010-03-15	11.37	11.59	11.13	11.31	43035
2010-03-16	11.33	11.33	11.22	11.30	18499
2010-03-17	11.29	11.80	11.29	11.51	71992
2010-03-18	11.51	11.51	11.30	11.36	22645
2010-03-19	11.44	11.80	11.31	11.52	98931
2010-03-22	11.43	11.59	11.30	11.57	19227
2010-03-23	11.54	11.62	11.40	11.58	24317
2010-03-24	11.51	11.62	11.41	11.48	31457
2010-03-25	11.55	11.57	11.35	11.37	25316
2010-03-26	11.39	11.55	11.25	11.33	30576
2010-03-29	11.34	11.43	11.08	11.16	42583
2010-03-30	11.15	11.33	11.03	11.26	30097
2010-03-31	11.20	11.44	11.20	11.36	55528
2010-04-01	11.42	11.47	11.25	11.46	28761
2010-04-05	11.50	11.78	11.39	11.78	39675
2010-04-06	11.68	11.80	11.54	11.73	25909
2010-04-07	11.68	11.77	11.61	11.70	26675
2010-04-08	11.63	11.93	11.61	11.88	42451
2010-04-09	11.89	11.95	11.61	11.63	44456
2010-04-12	11.69	12.08	11.69	11.84	71239
2010-04-13	11.87	12.06	11.69	12.04	75257
2010-04-14	12.09	12.94	12.07	12.83	57905
2010-04-15	12.80	12.94	12.76	12.83	69574
2010-04-16	12.82	12.82	12.62	12.67	54187
2010-04-19	12.61	12.78	12.50	12.69	28266
2010-04-20	12.61	12.74	12.51	12.74	17308
2010-04-21	12.70	12.70	12.56	12.68	32988
2010-04-22	12.53	12.68	12.30	12.62	29711
2010-04-23	12.62	12.73	12.35	12.68	53936
2010-04-26	12.63	12.90	12.63	12.74	34440
2010-04-27	12.71	12.99	12.68	12.69	86401
2010-04-28	12.75	12.94	12.75	12.92	23708
2010-04-29	12.80	12.97	12.75	12.92	49721
2010-04-30	12.89	12.96	12.86	12.86	39124
2010-05-03	12.81	13.13	12.53	12.95	53790
2010-05-04	12.79	12.81	12.71	12.80	37784
2010-05-05	12.80	12.89	12.77	12.82	49623
2010-05-06	12.80	13.38	12.65	12.78	97812
2010-05-07	12.78	12.79	12.59	12.66	80096
2010-05-10	12.90	13.09	12.86	13.08	45691
2010-05-11	12.94	13.10	12.91	12.91	65323
2010-05-12	12.99	13.10	12.96	13.08	57300
2010-05-13	13.00	13.56	13.00	13.39	56390
2010-05-14	13.33	13.40	13.06	13.24	64678
2010-05-17	13.28	13.40	13.04	13.21	45333
2010-05-18	13.37	13.46	12.92	12.93	50151
2010-05-19	12.92	13.10	12.91	12.93	42324
2010-05-20	12.80	12.87	12.53	12.56	87475
2010-05-21	12.47	12.59	12.37	12.49	76299
2010-05-24	12.27	12.51	12.12	12.15	37880
2010-05-25	11.91	12.35	11.67	12.26	77389
2010-05-26	12.37	12.50	12.18	12.23	24627
2010-05-27	12.45	12.50	12.29	12.49	50133
2010-05-28	12.27	12.43	12.08	12.23	49386
2010-06-01	12.11	12.21	11.99	12.01	33978
2010-06-02	12.01	12.50	11.97	12.50	63968
2010-06-03	12.42	12.60	12.23	12.55	44417
2010-06-04	12.38	12.38	11.71	11.75	68682
2010-06-07	11.83	12.56	11.83	12.19	68347
2010-06-08	12.21	12.21	11.82	12.18	49902
2010-06-09	12.30	12.30	11.99	12.17	42103
2010-06-10	12.36	12.41	12.05	12.30	79744
2010-06-11	12.20	12.43	11.95	12.39	43421
2010-06-14	12.50	12.50	12.21	12.26	53811
2010-06-15	12.33	12.35	12.11	12.34	54102
2010-06-16	12.24	12.50	12.14	12.31	34530
2010-06-17	12.39	12.39	12.17	12.33	9567
2010-06-18	12.40	12.40	12.19	12.20	65191
2010-06-21	12.37	12.50	12.31	12.41	51743
2010-06-22	12.48	12.93	12.25	12.28	36049
2010-06-23	12.25	12.39	12.22	12.29	22588
2010-06-24	12.19	12.26	11.86	11.97	33539
2010-06-25	11.98	12.97	11.83	12.94	546081
2010-06-28	12.74	12.74	12.41	12.47	41926
2010-06-29	12.18	12.18	11.86	12.02	82895
2010-06-30	11.99	12.10	11.96	12.07	61496
2010-07-01	12.03	12.30	11.84	12.05	52323
2010-07-02	12.15	12.22	11.59	11.77	39140
2010-07-06	12.04	12.21	11.77	11.88	32405
2010-07-07	11.95	12.46	11.95	12.25	60526
2010-07-08	12.38	12.48	12.12	12.29	50694
2010-07-09	12.27	12.32	12.08	12.31	49464
2010-07-12	12.24	12.31	12.01	12.10	34227
2010-07-13	12.28	12.48	12.08	12.45	58654
2010-07-14	12.37	12.43	12.22	12.41	18907
2010-07-15	12.49	12.49	12.27	12.37	22751
2010-07-16	12.27	12.39	11.75	11.82	64273
2010-07-19	11.96	12.19	11.75	11.94	31251
2010-07-20	11.80	12.00	11.70	11.99	32767
2010-07-21	12.06	12.11	11.61	11.62	55367
2010-07-22	11.79	12.07	11.72	12.01	58766
2010-07-23	11.93	12.89	11.89	12.72	103454
2010-07-26	12.84	13.19	12.67	13.17	46335
2010-07-27	13.24	13.39	12.65	12.73	98617
2010-07-28	12.67	12.79	12.48	12.53	30677
2010-07-29	12.55	12.75	12.31	12.42	55163
2010-07-30	12.34	12.87	12.33	12.66	79478
2010-08-02	12.76	12.86	12.54	12.78	38273
2010-08-03	12.71	13.07	12.61	12.79	47405
2010-08-04	12.81	12.89	12.60	12.75	26633
2010-08-05	12.69	12.80	12.34	12.42	28086
2010-08-06	12.34	12.60	11.95	12.32	35129
2010-08-09	12.36	12.54	11.98	12.50	36969
2010-08-10	12.38	12.55	12.03	12.22	38946
2010-08-11	12.04	12.10	11.59	11.84	86808
2010-08-12	11.65	12.00	11.65	11.79	26762
2010-08-13	11.79	12.35	11.67	11.69	62724
2010-08-16	11.70	11.90	11.65	11.86	36223
2010-08-17	11.97	12.22	11.97	12.05	33858
2010-08-18	12.00	12.08	11.77	12.00	26020
2010-08-19	11.94	12.09	11.76	11.77	45057
2010-08-20	11.75	11.99	11.71	11.86	64010
2010-08-23	11.83	11.93	11.65	11.68	32518
2010-08-24	11.70	11.88	11.50	11.54	55470
2010-08-25	11.53	11.89	11.53	11.72	55494
2010-08-26	11.75	11.84	11.49	11.49	51551
2010-08-27	11.62	11.88	11.24	11.82	60298
2010-08-30	11.77	11.77	11.08	11.09	39588
2010-08-31	11.12	11.49	11.12	11.33	26074
2010-09-01	11.49	11.95	11.37	11.87	41015
2010-09-02	11.78	11.90	11.36	11.40	36657
2010-09-03	11.52	11.85	11.44	11.80	28418
2010-09-07	11.80	11.80	11.30	11.32	23478
2010-09-08	11.38	11.54	11.30	11.50	31201
2010-09-09	11.66	11.66	11.34	11.36	8384
2010-09-10	11.57	11.72	11.30	11.68	34921
2010-09-13	11.75	12.23	11.67	12.11	48263
2010-09-14	12.04	12.08	11.86	11.91	25894
2010-09-15	12.24	12.24	11.65	12.16	31345
2010-09-16	12.11	12.22	11.71	11.78	19770
2010-09-17	11.95	12.12	11.61	11.61	47134
2010-09-20	11.64	12.39	11.57	12.39	32054
2010-09-21	11.77	12.48	11.77	12.17	39137
2010-09-22	12.19	12.25	11.90	12.17	44365
2010-09-23	12.06	12.13	11.90	12.06	32728
2010-09-24	12.22	12.56	12.04	12.53	51154
2010-09-27	12.47	12.49	12.21	12.25	19154
2010-09-28	12.31	12.44	12.00	12.30	42152
2010-09-29	12.23	12.32	12.07	12.20	31691
2010-09-30	12.30	12.34	11.99	12.27	30934
2010-10-01	12.27	12.49	12.22	12.36	31699
2010-10-04	12.29	12.69	12.27	12.39	34059
2010-10-05	12.53	13.05	12.35	12.90	39381
2010-10-06	12.88	12.92	12.56	12.64	33068
2010-10-07	12.75	12.75	12.38	12.42	24839
2010-10-08	12.39	12.89	12.26	12.78	22789
2010-10-11	12.58	12.88	12.43	12.71	14988
2010-10-12	12.64	12.64	12.30	12.58	9092
2010-10-13	12.61	12.93	12.35	12.77	29089
2010-10-14	12.72	12.85	12.56	12.71	22807
2010-10-15	12.88	12.88	12.66	12.74	39459
2010-10-18	12.80	12.98	12.48	12.94	18508
2010-10-19	12.74	12.93	12.48	12.57	19052
2010-10-20	12.66	12.70	12.44	12.47	24901
2010-10-21	12.56	12.60	12.04	12.30	49371
2010-10-22	12.32	12.53	12.26	12.31	25661
2010-10-25	12.37	12.42	12.02	12.08	26015
2010-10-26	12.05	12.32	12.01	12.24	24749
2010-10-27	12.18	12.30	11.94	12.03	29801
2010-10-28	12.05	12.12	11.86	11.89	24551
2010-10-29	11.88	12.00	11.87	11.94	17321
2010-11-01	11.96	12.09	11.80	12.06	57420
2010-11-02	12.12	12.51	12.01	12.49	35204
2010-11-03	12.50	12.52	12.21	12.44	13581
2010-11-04	12.65	12.92	12.47	12.90	47482
2010-11-05	12.92	13.01	12.83	13.01	25496
2010-11-08	12.98	13.10	12.98	13.06	23455
2010-11-09	13.06	13.06	12.81	12.87	24658
2010-11-10	12.85	12.85	12.63	12.75	30876
2010-11-11	12.60	12.75	12.48	12.52	13827
2010-11-12	12.46	13.18	12.34	12.81	53534
2010-11-15	12.94	13.05	12.81	12.83	16164
2010-11-16	12.71	12.93	12.50	12.65	28518
2010-11-17	12.67	12.83	12.49	12.56	9134
2010-11-18	12.90	12.90	12.55	12.66	23533
2010-11-19	12.68	12.68	12.40	12.48	31918
2010-11-22	12.45	12.46	12.15	12.31	49625
2010-11-23	12.13	12.31	12.05	12.14	30478
2010-11-24	12.47	12.47	12.28	12.35	30215
2010-11-26	12.27	12.36	12.09	12.27	20680
2010-11-29	12.15	12.33	12.13	12.25	27249
2010-11-30	12.11	12.27	12.03	12.07	36960
2010-12-01	12.24	12.49	12.24	12.43	67189
2010-12-02	12.41	12.50	12.35	12.44	23247
2010-12-03	12.35	12.59	12.21	12.55	43805
2010-12-06	12.49	12.64	12.33	12.53	35359
2010-12-07	12.65	12.75	12.55	12.68	38956
2010-12-08	12.67	12.72	12.60	12.70	31956
2010-12-09	12.83	12.90	12.64	12.83	32427
2010-12-10	12.80	13.10	12.70	13.08	61348
2010-12-13	13.08	13.09	12.72	13.08	46726
2010-12-14	13.09	13.20	12.88	13.05	67714
2010-12-15	13.01	13.19	13.00	13.14	45770
2010-12-16	13.14	13.41	13.05	13.35	27555
2010-12-17	13.33	13.33	13.02	13.03	73356
2010-12-20	13.11	13.18	12.97	13.00	27007
2010-12-21	13.02	13.29	12.99	13.26	22399
2010-12-22	13.26	13.32	13.10	13.30	22323
2010-12-23	13.29	13.31	13.06	13.08	15060
2010-12-27	13.12	13.33	13.09	13.31	13756
2010-12-28	13.16	13.34	13.03	13.31	18221
2010-12-29	13.29	13.40	13.20	13.33	20820
2010-12-30	13.27	13.27	13.15	13.15	22649
2010-12-31	13.10	13.10	12.86	12.87	13015
2011-01-03	12.94	13.46	12.68	13.41	57360
2011-01-04	13.45	13.45	13.05	13.17	49884
2011-01-05	13.15	13.45	13.14	13.43	19589
2011-01-06	13.39	13.45	13.33	13.45	30356
2011-01-07	13.45	13.57	13.40	13.55	48085
2011-01-10	13.50	13.57	13.45	13.46	30125
2011-01-11	13.47	13.60	13.40	13.52	21679
2011-01-12	13.61	13.62	13.55	13.58	18917
2011-01-13	13.60	13.60	13.48	13.56	17121
2011-01-14	13.59	13.65	13.19	13.59	57812
2011-01-18	13.50	13.69	13.42	13.69	16408
2011-01-19	13.68	13.68	12.77	13.07	46557
2011-01-20	13.01	13.28	12.86	12.96	85268
2011-01-21	13.02	13.46	12.86	13.24	104685
2011-01-24	13.26	13.37	13.22	13.36	38758
2011-01-25	13.26	13.55	13.26	13.53	43374
2011-01-26	13.57	13.85	13.53	13.82	65592
2011-01-27	13.70	13.78	13.69	13.71	19249
2011-01-28	13.74	13.81	13.31	13.35	51246
2011-01-31	13.48	14.13	13.38	13.85	55428
2011-02-01	13.97	14.04	13.85	13.98	42394
2011-02-02	13.91	14.01	13.85	13.89	16368
2011-02-03	13.85	14.05	13.75	14.02	21478
2011-02-04	13.97	13.97	13.78	13.83	17785
2011-02-07	13.82	14.00	13.75	13.83	9307
2011-02-08	13.78	13.81	13.59	13.80	12485
2011-02-09	13.69	13.74	13.45	13.54	10947
2011-02-10	13.54	13.59	13.44	13.58	23768
2011-02-11	13.56	13.86	13.54	13.76	48921
2011-02-14	13.86	14.05	13.81	13.81	23096
2011-02-15	13.81	13.99	13.69	13.77	15976
2011-02-16	13.77	13.91	13.73	13.78	18719
2011-02-17	13.79	13.85	13.69	13.85	25962
2011-02-18	13.92	14.00	13.79	13.87	27973
2011-02-22	13.67	13.73	13.49	13.65	24443
2011-02-23	13.68	13.80	13.41	13.41	29386
2011-02-24	13.49	13.50	13.36	13.50	66631
2011-02-25	13.50	13.97	13.40	13.96	19166
2011-02-28	14.00	14.00	13.64	13.86	28373
2011-03-01	13.85	13.96	13.71	13.81	16135
2011-03-02	13.81	13.95	13.40	13.53	13629
2011-03-03	13.68	13.96	13.64	13.86	25077
2011-03-04	13.86	13.90	13.54	13.58	16683
2011-03-07	13.05	13.67	13.05	13.32	19950
2011-03-08	13.30	13.75	13.30	13.73	13846
2011-03-09	13.74	13.89	13.70	13.80	11532
2011-03-10	13.63	13.63	13.18	13.34	34636
2011-03-11	13.33	13.35	13.25	13.30	28615
2011-03-14	13.21	13.26	13.05	13.18	18639
2011-03-15	12.85	13.13	12.85	12.94	29051
2011-03-16	12.91	12.91	12.57	12.68	34397
2011-03-17	12.89	12.89	12.64	12.78	23526
2011-03-18	12.87	13.31	12.67	13.27	78350
2011-03-21	13.38	13.67	13.32	13.64	24083
2011-03-22	13.67	13.67	13.50	13.52	9786
2011-03-23	13.51	13.52	13.36	13.39	27215
2011-03-24	13.61	13.61	13.04	13.05	22821
2011-03-25	13.12	13.37	13.09	13.21	15643
2011-03-28	13.16	13.21	12.91	12.91	29200
2011-03-29	12.91	13.27	12.88	13.27	13873
2011-03-30	13.33	13.54	13.18	13.52	9049
2011-03-31	13.59	13.99	13.44	13.95	31308
2011-04-01	13.97	13.97	13.59	13.87	48476
2011-04-04	13.94	13.94	13.52	13.62	13871
2011-04-05	13.54	13.62	13.39	13.42	12189
2011-04-06	13.54	13.73	13.47	13.67	14659
2011-04-07	13.70	13.87	13.57	13.68	17069
2011-04-08	13.78	13.86	13.39	13.57	20755
2011-04-11	13.56	13.56	13.35	13.42	13117
2011-04-12	13.34	13.74	13.07	13.07	14549
2011-04-13	13.21	13.27	12.77	12.93	21296
2011-04-14	12.78	13.10	12.78	13.09	8589
2011-04-15	13.00	13.40	13.00	13.35	38423
2011-04-18	13.19	13.36	13.13	13.25	20690
2011-04-19	13.33	13.33	13.05	13.13	20937
2011-04-20	13.30	13.30	12.95	13.11	67200
2011-04-21	13.15	13.44	13.10	13.38	23282
2011-04-25	13.40	13.66	13.35	13.65	18820
2011-04-26	13.67	14.40	13.67	14.32	42334
2011-04-27	14.30	14.48	14.17	14.39	46585
2011-04-28	14.24	14.37	14.10	14.37	21559
2011-04-29	14.41	14.57	14.20	14.50	31306
2011-05-02	14.52	14.69	14.36	14.38	43895
2011-05-03	14.38	14.50	14.37	14.40	17040
2011-05-04	14.42	14.49	14.09	14.09	35272
2011-05-05	14.02	14.50	14.02	14.18	151690
2011-05-06	14.35	14.57	13.95	13.97	11110
2011-05-09	13.93	14.14	13.88	14.01	7046
2011-05-10	14.08	14.11	13.93	14.11	12717
2011-05-11	13.74	13.93	13.54	13.75	54242
2011-05-12	13.71	13.98	13.69	13.94	10898
2011-05-13	13.98	14.05	13.90	13.92	71005
2011-05-16	13.88	13.99	13.71	13.86	30130
2011-05-17	13.83	13.86	13.63	13.69	9868
2011-05-18	13.72	13.80	13.51	13.74	16213
2011-05-19	13.84	13.84	13.60	13.81	18771
2011-05-20	13.75	13.95	13.66	13.66	43051
2011-05-23	13.45	13.70	13.45	13.50	22114
2011-05-24	13.51	13.51	13.20	13.22	24363
2011-05-25	13.10	13.40	13.10	13.33	21812
2011-05-26	13.30	13.61	13.20	13.60	39875
2011-05-27	13.68	13.68	13.58	13.59	20286
2011-05-31	13.71	13.71	13.57	13.60	32003
2011-06-01	13.56	13.78	13.09	13.16	38373
2011-06-02	13.22	13.22	13.00	13.08	44296
2011-06-03	12.89	13.23	12.89	13.15	49087
2011-06-06	13.12	13.15	12.81	12.90	35733
2011-06-07	13.05	13.08	12.76	12.77	30490
2011-06-08	12.75	12.79	12.54	12.54	42816
2011-06-09	12.62	12.78	12.55	12.59	33449
2011-06-10	12.57	12.69	12.37	12.41	36141
2011-06-13	12.49	12.61	12.40	12.50	62969
2011-06-14	12.61	13.14	12.52	12.99	64842
2011-06-15	12.85	12.90	12.75	12.75	50656
2011-06-16	12.84	13.31	12.84	13.18	40030
2011-06-17	13.28	13.50	13.00	13.00	106671
2011-06-20	12.94	13.39	12.94	13.27	36854
2011-06-21	13.38	13.50	13.25	13.34	36456
2011-06-22	13.29	13.36	13.00	13.01	24024
2011-06-23	12.95	13.30	12.95	13.16	59262
2011-06-24	13.18	13.20	12.85	13.00	147871
2011-06-27	12.94	13.05	12.68	12.96	60160
2011-06-28	13.00	13.00	12.70	12.95	188599
2011-06-29	13.00	13.00	12.86	12.92	32375
2011-06-30	12.95	12.95	12.85	12.95	36466
2011-07-01	12.95	13.37	12.88	13.36	66467
2011-07-05	13.31	13.57	13.15	13.44	43127
2011-07-06	13.36	13.45	13.30	13.44	24708
2011-07-07	13.56	13.82	13.45	13.79	18537
2011-07-08	13.62	13.69	13.42	13.46	26487
2011-07-11	13.46	13.60	13.41	13.50	32682
2011-07-12	13.47	13.85	13.47	13.67	16043
2011-07-13	13.72	13.87	13.52	13.65	33033
2011-07-14	13.64	13.68	13.48	13.49	18375
2011-07-15	13.50	13.60	13.19	13.34	48832
2011-07-18	13.26	13.70	13.22	13.51	28230
2011-07-19	13.59	13.79	13.58	13.72	28133
2011-07-20	13.76	13.76	13.54	13.57	11907
2011-07-21	13.67	13.95	13.52	13.84	24977
2011-07-22	13.80	13.80	13.63	13.66	65824
2011-07-25	13.53	13.65	13.50	13.54	20457
2011-07-26	13.52	13.59	13.47	13.47	23959
2011-07-27	13.38	13.57	13.16	13.21	41139
2011-07-28	13.10	13.60	12.96	13.53	48433
2011-07-29	13.28	13.55	13.21	13.45	24859
2011-08-01	13.58	13.60	13.50	13.51	45662
2011-08-02	13.61	13.61	13.16	13.16	26715
2011-08-03	13.27	13.63	13.20	13.52	43401
2011-08-04	13.37	13.49	13.20	13.23	55200
2011-08-05	13.34	13.42	13.13	13.23	60308
2011-08-08	13.03	13.51	12.10	12.10	87592
2011-08-09	12.58	12.89	11.95	12.89	98307
2011-08-10	12.50	12.50	11.73	11.81	74448
2011-08-11	11.88	12.43	11.79	12.17	77158
2011-08-12	12.20	12.20	11.68	11.81	54426
2011-08-15	11.90	12.26	11.90	12.18	35793
2011-08-16	12.01	12.10	11.94	11.99	31689
2011-08-17	12.03	12.18	11.95	12.05	14137
2011-08-18	11.93	12.04	11.65	11.67	99219
2011-08-19	11.46	11.88	11.46	11.60	69166
2011-08-22	11.91	11.91	11.65	11.70	26293
2011-08-23	11.70	12.00	11.63	11.95	75174
2011-08-24	11.91	12.45	11.91	12.40	21697
2011-08-25	12.57	12.65	11.70	11.75	44510
2011-08-26	11.63	11.91	11.63	11.81	34929
2011-08-29	11.89	12.30	11.89	12.27	49616
2011-08-30	12.21	12.28	11.65	12.16	22342
2011-08-31	12.25	12.25	11.84	11.90	32391
2011-09-01	11.64	12.10	11.48	11.52	39949
2011-09-02	11.40	11.55	11.24	11.25	89895
2011-09-06	11.15	11.41	11.15	11.39	40810
2011-09-07	11.58	11.83	11.54	11.79	30333
2011-09-08	11.41	11.84	11.41	11.63	31826
2011-09-09	11.46	11.67	11.46	11.55	40462
2011-09-12	11.34	11.80	11.34	11.76	28189
2011-09-13	11.78	11.97	11.61	11.93	35077
2011-09-14	12.02	12.39	11.70	12.22	31796
2011-09-15	12.27	12.27	11.78	11.90	23210
2011-09-16	11.99	12.00	11.76	12.00	46171
2011-09-19	11.85	11.95	11.63	11.78	22368
2011-09-20	11.70	11.95	11.66	11.75	59350
2011-09-21	11.73	11.77	11.27	11.29	25048
2011-09-22	10.97	11.37	10.78	11.07	58982
2011-09-23	11.09	11.46	11.09	11.31	24683
2011-09-26	11.38	11.63	10.88	11.56	35329
2011-09-27	11.75	11.86	11.29	11.59	35880
2011-09-28	11.62	11.62	11.16	11.31	50906
2011-09-29	11.55	11.85	11.38	11.79	36554
2011-09-30	11.63	11.98	11.63	11.67	23080
2011-10-03	11.55	12.01	11.27	11.42	79388
2011-10-04	11.40	14.00	11.40	12.34	111964
2011-10-05	12.35	12.42	11.76	12.22	39508
2011-10-06	12.31	12.35	12.04	12.18	28702
2011-10-07	12.24	12.24	11.61	11.78	77629
2011-10-10	11.90	12.13	11.75	12.03	73940
2011-10-11	11.91	12.11	11.87	11.97	36322
2011-10-12	12.11	12.24	12.04	12.10	34095
2011-10-13	11.87	12.01	11.82	11.99	14951
2011-10-14	12.11	12.51	11.96	12.44	21198
2011-10-17	12.29	12.30	11.87	11.93	47654
2011-10-18	11.98	13.16	11.98	12.79	67945
2011-10-19	12.77	12.81	12.27	12.31	25771
2011-10-20	12.07	12.30	11.89	12.23	12880
2011-10-21	12.55	12.64	12.22	12.52	43467
2011-10-24	12.55	12.99	12.34	12.94	65596
2011-10-25	12.78	12.78	12.20	12.34	48903
2011-10-26	12.58	12.74	12.20	12.64	35896
2011-10-27	12.97	13.40	12.43	13.39	79388
2011-10-28	13.30	13.55	13.30	13.36	52218
2011-10-31	13.18	13.30	12.98	13.04	36090
2011-11-01	12.59	12.93	12.33	12.40	43305
2011-11-02	12.63	12.85	12.30	12.78	41337
2011-11-03	12.92	13.45	12.65	13.42	32290
2011-11-04	13.24	13.30	13.14	13.21	25310
2011-11-07	13.23	13.46	13.08	13.42	23847
2011-11-08	13.50	13.85	13.40	13.83	51059
2011-11-09	13.50	13.64	12.98	13.18	96834
2011-11-10	13.45	13.51	13.11	13.26	56927
2011-11-11	13.46	13.46	13.25	13.27	48236
2011-11-14	13.18	13.28	12.90	12.95	26958
2011-11-15	12.98	13.14	12.75	13.01	62264
2011-11-16	12.83	13.15	12.68	12.71	46033
2011-11-17	12.77	13.01	12.55	12.59	32097
2011-11-18	12.57	12.72	12.52	12.62	21932
2011-11-21	12.43	12.48	12.17	12.18	24156
2011-11-22	12.25	12.30	11.85	11.93	64068
2011-11-23	11.85	12.06	11.76	11.91	48790
2011-11-25	11.85	12.11	11.82	11.92	30322
2011-11-28	12.35	12.39	12.02	12.21	84983
2011-11-29	12.19	12.25	11.96	12.21	25391
2011-11-30	12.34	13.01	12.20	12.99	86896
2011-12-01	12.93	13.14	12.63	12.86	46960
2011-12-02	13.05	13.14	12.61	12.71	33939
2011-12-05	12.95	13.00	12.76	13.00	42753
2011-12-06	12.99	13.02	12.82	12.95	32157
2011-12-07	12.87	13.22	12.74	12.96	35742
2011-12-08	12.88	12.88	12.65	12.73	45273
2011-12-09	12.77	13.11	12.67	13.02	62557
2011-12-12	12.85	12.99	12.64	12.88	87787
2011-12-13	12.99	13.10	12.61	12.66	50043
2011-12-14	12.58	13.10	12.58	13.08	60719
2011-12-15	13.24	13.44	13.24	13.41	40711
2011-12-16	13.52	13.66	13.22	13.28	89718
2011-12-19	13.41	13.57	12.92	13.02	39900
2011-12-20	13.32	13.79	13.28	13.73	54134
2011-12-21	13.74	13.75	13.40	13.70	35487
2011-12-22	13.76	13.85	13.73	13.78	15818
2011-12-23	13.86	13.86	13.59	13.66	17268
2011-12-27	13.61	13.69	13.47	13.60	31505
2011-12-28	13.54	13.55	13.11	13.18	33695
2011-12-29	13.23	13.43	13.01	13.30	41842
2011-12-30	13.27	13.32	13.03	13.07	35602
2012-01-03	13.26	13.29	12.80	13.16	60610
2012-01-04	12.98	13.24	12.98	13.10	21769
2012-01-05	12.90	13.30	12.80	13.28	19240
2012-01-06	13.29	13.29	13.04	13.17	35515
2012-01-09	13.18	13.22	13.04	13.12	22376
2012-01-10	13.29	13.45	13.16	13.35	30291
2012-01-11	13.36	13.42	13.15	13.42	25547
2012-01-12	13.35	13.46	13.10	13.33	35392
2012-01-13	13.11	13.51	13.05	13.27	46539
2012-01-17	13.36	13.45	13.20	13.32	56669
2012-01-18	13.33	13.75	13.33	13.68	49596
2012-01-19	13.46	13.91	13.46	13.64	21765
2012-01-20	13.62	13.90	13.57	13.74	50859
2012-01-23	13.78	13.80	13.45	13.65	62132
2012-01-24	13.54	13.90	13.54	13.79	67425
2012-01-25	13.71	14.00	13.67	13.93	36559
2012-01-26	13.84	13.84	13.48	13.61	39585
2012-01-27	13.53	13.81	13.53	13.80	15521
2012-01-30	13.66	13.83	13.48	13.65	35376
2012-01-31	13.73	13.75	13.53	13.55	49021
2012-02-01	13.55	14.00	13.53	13.95	63738
2012-02-02	13.92	14.06	13.89	14.02	29188
2012-02-03	14.13	14.56	13.82	14.28	83347
2012-02-06	14.07	14.35	13.95	14.03	32741
2012-02-07	14.05	14.13	13.85	13.85	24163
2012-02-08	13.90	14.24	13.80	14.19	43649
2012-02-09	14.16	14.24	13.94	13.94	18007
2012-02-10	13.86	14.25	13.78	13.78	56492
2012-02-13	13.96	14.24	13.74	14.09	24024
2012-02-14	13.80	14.03	13.69	13.73	28473
2012-02-15	13.82	14.24	13.63	13.83	86534
2012-02-16	13.96	14.20	13.74	14.09	48711
2012-02-17	14.07	14.17	13.95	14.12	20700
2012-02-21	14.15	14.21	13.89	13.90	19049
2012-02-22	14.03	14.13	13.75	13.90	35114
2012-02-23	13.93	14.36	13.78	14.32	42156
2012-02-24	14.30	14.39	14.00	14.00	17374
2012-02-27	13.91	14.10	13.78	13.98	17540
2012-02-28	13.90	14.07	13.90	14.03	22979
2012-02-29	14.09	14.25	13.73	13.73	81684
2012-03-01	13.74	14.02	13.54	13.55	131837
2012-03-02	13.59	13.65	13.25	13.37	61859
2012-03-05	13.31	13.82	13.27	13.74	76738
2012-03-06	13.68	13.90	13.59	13.66	156591
2012-03-07	13.70	13.80	13.60	13.79	44762
2012-03-08	13.81	13.82	13.70	13.78	30123
2012-03-09	13.80	14.34	13.76	14.19	65428
2012-03-12	14.18	14.39	14.16	14.25	20845
2012-03-13	14.35	14.51	14.10	14.49	48366
2012-03-14	14.46	14.58	14.19	14.23	123829
2012-03-15	14.23	14.49	14.15	14.40	30690
2012-03-16	14.40	14.46	14.19	14.40	71847
2012-03-19	14.39	14.57	14.29	14.44	106345
2012-03-20	14.31	14.70	14.25	14.52	44756
2012-03-21	14.56	14.56	14.30	14.30	29716
2012-03-22	14.21	14.21	14.01	14.04	13464
2012-03-23	14.10	14.41	13.94	14.40	20363
2012-03-26	14.59	14.79	14.41	14.55	48271
2012-03-27	14.61	14.62	14.22	14.24	39034
2012-03-28	14.07	14.47	13.96	14.45	30203
2012-03-29	14.31	14.56	14.23	14.46	19973
2012-03-30	14.54	14.59	14.24	14.24	41643
2012-04-02	14.24	14.56	14.16	14.56	63767
2012-04-03	14.36	14.60	14.19	14.33	64041
2012-04-04	14.17	14.24	14.15	14.15	37993
2012-04-05	14.10	14.38	14.07	14.08	25866
2012-04-09	13.90	14.03	13.68	13.89	44767
2012-04-10	13.89	14.22	13.83	13.95	65194
2012-04-11	14.09	14.33	14.05	14.20	30574
2012-04-12	14.15	14.50	14.15	14.43	26420
2012-04-13	14.32	14.34	14.07	14.16	37016
2012-04-16	14.20	14.51	14.11	14.34	85638
2012-04-17	14.40	14.51	14.34	14.38	31397
2012-04-18	14.33	14.33	14.10	14.14	32733
2012-04-19	14.12	14.27	13.94	14.04	31569
2012-04-20	14.77	14.77	14.09	14.25	64320
2012-04-23	14.01	14.18	13.79	14.07	50745
2012-04-24	14.06	14.31	14.06	14.17	63846
2012-04-25	14.31	14.34	14.16	14.24	51474
2012-04-26	14.12	14.51	14.03	14.31	27113
2012-04-27	14.21	14.56	14.19	14.55	41210
2012-04-30	14.50	14.59	14.31	14.57	92446
2012-05-01	14.55	14.81	14.52	14.55	70467
2012-05-02	14.47	14.73	14.28	14.66	43326
2012-05-03	14.61	14.83	14.60	14.73	81546
2012-05-04	14.68	14.81	14.40	14.49	51364
2012-05-07	14.43	14.87	14.32	14.39	70079
2012-05-08	14.36	14.73	14.26	14.53	74623
2012-05-09	14.38	14.67	14.35	14.54	103639
2012-05-10	14.59	14.90	14.50	14.63	67849
2012-05-11	14.56	14.93	14.56	14.71	88072
2012-05-14	14.59	14.78	14.50	14.57	48226
2012-05-15	14.55	14.82	14.45	14.66	26950
2012-05-16	14.68	15.00	14.63	14.69	36184
2012-05-17	14.67	14.85	14.51	14.60	76100
2012-05-18	14.60	14.84	14.31	14.40	91834
2012-05-21	14.42	14.65	14.16	14.55	98686
2012-05-22	14.55	14.83	14.39	14.48	116339
2012-05-23	14.36	14.54	14.14	14.30	160524
2012-05-24	14.35	14.35	14.00	14.22	150290
2012-05-25	14.23	14.45	14.23	14.35	44863
2012-05-29	14.52	14.53	14.21	14.43	62646
2012-05-30	14.30	14.37	14.14	14.15	108253
2012-05-31	14.15	14.39	14.06	14.10	425991
2012-06-01	13.85	14.08	13.78	13.90	89350
2012-06-04	13.97	13.97	13.78	13.90	158239
2012-06-05	13.81	14.03	13.79	13.90	74089
2012-06-06	13.85	14.04	13.84	14.00	81102
2012-06-07	14.13	14.26	13.91	14.25	110838
2012-06-08	14.22	14.54	14.22	14.41	93325
2012-06-11	14.55	14.55	14.02	14.03	47275
2012-06-12	14.12	14.28	13.90	14.27	74552
2012-06-13	14.28	14.43	14.10	14.33	57070
2012-06-14	14.36	14.48	14.35	14.40	70903
2012-06-15	14.40	14.43	14.34	14.40	84005
2012-06-18	14.28	14.41	14.28	14.36	36269
2012-06-19	14.38	14.45	14.27	14.40	80458
2012-06-20	14.40	14.41	14.29	14.39	27744
2012-06-21	14.31	14.36	14.05	14.11	36810
2012-06-22	14.14	14.39	14.04	14.35	113473
2012-06-25	14.16	14.20	14.09	14.16	14208
2012-06-26	14.12	14.17	13.89	14.05	30050
2012-06-27	14.03	14.28	13.94	14.26	34220
2012-06-28	14.18	14.31	13.92	14.27	39157
2012-06-29	14.40	14.42	14.21	14.36	43364
2012-07-02	14.35	14.42	14.23	14.40	45129
2012-07-03	14.46	14.46	14.37	14.40	34827
2012-07-05	14.39	14.40	14.22	14.37	44469
2012-07-06	14.23	14.40	14.23	14.33	46630
2012-07-09	14.20	14.30	13.96	14.14	50004
2012-07-10	14.17	14.20	13.98	14.14	32458
2012-07-11	14.10	14.30	14.05	14.20	30702
2012-07-12	14.11	14.11	13.95	14.06	30321
2012-07-13	14.07	14.40	14.07	14.32	32559
2012-07-16	14.26	14.26	14.12	14.17	8463
2012-07-17	14.28	14.41	14.04	14.30	46890
2012-07-18	14.40	14.48	14.21	14.34	11701
2012-07-19	14.20	14.29	14.01	14.02	20732
2012-07-20	14.14	14.14	13.72	13.72	40272
2012-07-23	13.43	13.67	13.43	13.53	29993
2012-07-24	13.60	13.62	13.45	13.53	33565
2012-07-25	13.65	13.81	13.57	13.64	13506
2012-07-26	13.67	13.67	13.49	13.50	21197
2012-07-27	13.52	13.97	13.51	13.86	23118
2012-07-30	13.90	13.99	13.84	13.86	69566
2012-07-31	13.78	13.85	13.58	13.61	44500
2012-08-01	13.68	13.89	13.52	13.52	48668
2012-08-02	13.43	13.62	13.43	13.53	18617
2012-08-03	13.51	13.91	13.21	13.89	34642
2012-08-06	13.84	13.90	13.61	13.81	32007
2012-08-07	13.90	13.90	13.66	13.68	16860
2012-08-08	13.61	13.63	13.52	13.56	18976
2012-08-09	13.50	13.61	13.50	13.57	13204
2012-08-10	13.59	13.90	13.50	13.81	40002
2012-08-13	13.83	13.90	13.62	13.89	22758
2012-08-14	13.90	13.90	13.69	13.82	20738
2012-08-15	13.90	14.17	13.79	14.04	31948
2012-08-16	14.12	14.30	14.06	14.18	13777
2012-08-17	14.12	14.61	14.08	14.60	35386
2012-08-20	14.51	14.58	14.17	14.25	24948
2012-08-21	14.21	14.43	13.96	14.19	28965
2012-08-22	14.13	14.33	13.89	13.93	66768
2012-08-23	13.78	13.95	13.78	13.88	16776
2012-08-24	13.81	13.92	13.80	13.92	9893
2012-08-27	13.80	14.13	13.78	14.03	10661
2012-08-28	14.01	14.21	14.01	14.15	14267
2012-08-29	14.16	14.41	14.06	14.33	18224
2012-08-30	14.03	14.30	14.00	14.24	14175
2012-08-31	14.30	14.30	14.03	14.10	23530
2012-09-04	14.10	14.14	13.91	14.09	24341
2012-09-05	14.18	14.26	13.94	14.15	36970
2012-09-06	14.28	14.52	14.25	14.41	29629
2012-09-07	14.46	14.52	14.31	14.40	21957
2012-09-10	14.38	14.38	14.05	14.09	44721
2012-09-11	14.22	14.22	13.89	14.06	34556
2012-09-12	13.96	14.06	13.96	14.06	13243
2012-09-13	14.10	14.49	14.10	14.40	38530
2012-09-14	14.48	14.48	14.29	14.45	45144
2012-09-17	14.38	14.47	14.16	14.39	29211
2012-09-18	14.41	14.67	14.37	14.65	66322
2012-09-19	14.78	14.84	14.70	14.80	22179
2012-09-20	14.61	14.80	14.58	14.74	14768
2012-09-21	14.70	14.70	14.60	14.60	56723
2012-09-24	14.59	14.80	14.59	14.77	17249
2012-09-25	14.80	14.80	14.65	14.73	50553
2012-09-26	14.73	14.87	14.48	14.70	14923
2012-09-27	14.63	14.79	14.61	14.73	12431
2012-09-28	14.69	14.88	14.63	14.67	26907
2012-10-01	14.69	14.80	14.60	14.78	46333
2012-10-02	14.84	14.84	14.70	14.74	37802
2012-10-03	14.60	14.71	14.33	14.34	44261
2012-10-04	14.31	14.39	14.21	14.39	21748
2012-10-05	14.40	14.60	14.31	14.51	17809
2012-10-08	14.45	14.58	14.42	14.50	5366
2012-10-09	14.44	14.49	14.30	14.30	33213
2012-10-10	14.36	14.36	14.10	14.23	56335
2012-10-11	14.30	14.46	14.19	14.25	36563
2012-10-12	14.22	14.33	14.11	14.22	5917
2012-10-15	14.18	14.33	14.18	14.29	12492
2012-10-16	14.38	14.51	14.23	14.29	12801
2012-10-17	14.25	14.28	14.06	14.25	22379
2012-10-18	14.24	14.24	13.80	13.80	24105
2012-10-19	13.74	13.82	13.52	13.63	32438
2012-10-22	13.78	13.79	13.58	13.75	11194
2012-10-23	13.69	14.10	13.65	13.73	18599
2012-10-24	13.75	13.79	13.73	13.77	6300
2012-10-25	13.71	14.06	13.69	13.93	15627
2012-10-26	13.89	14.07	13.84	14.00	8775
2012-10-31	14.05	14.05	13.76	13.94	18689
2012-11-01	14.00	14.09	13.85	14.06	53367
2012-11-02	14.12	14.12	13.39	13.42	65109
2012-11-05	13.45	13.51	13.21	13.49	45898
2012-11-06	13.42	13.70	13.42	13.63	24916
2012-11-07	13.52	13.52	13.24	13.24	22554
2012-11-08	13.22	13.22	12.98	13.02	38982
2012-11-09	13.02	13.49	12.76	13.39	39818
2012-11-12	13.32	13.48	13.05	13.13	39365
2012-11-13	13.12	13.16	12.98	13.01	28520
2012-11-14	12.94	13.07	12.61	12.61	40456
2012-11-15	12.58	12.72	12.56	12.60	29547
2012-11-16	12.57	12.77	12.43	12.74	29437
2012-11-19	13.44	13.85	12.78	12.78	31370
2012-11-20	12.78	12.97	12.75	12.81	14303
2012-11-21	12.88	12.90	12.68	12.79	17193
2012-11-23	12.85	12.86	12.71	12.78	7581
2012-11-26	12.79	12.80	12.72	12.79	22994
2012-11-27	13.12	13.68	13.12	13.35	44790
2012-11-28	13.26	13.64	13.25	13.59	24134
2012-11-29	13.72	13.75	13.45	13.65	22560
2012-11-30	13.71	14.00	13.51	13.71	114284
2012-12-03	13.75	13.80	13.70	13.74	11991
2012-12-04	13.78	13.78	13.47	13.72	9095
2012-12-05	13.81	13.96	13.60	13.70	11372
2012-12-06	13.71	13.75	13.60	13.62	40251
2012-12-07	13.71	13.75	13.68	13.75	32190
2012-12-10	13.73	13.75	13.62	13.65	18813
2012-12-11	13.77	13.80	13.63	13.74	56700
2012-12-12	13.68	13.70	13.60	13.60	10905
2012-12-13	13.65	13.73	13.63	13.66	4637
2012-12-14	13.61	13.68	13.60	13.64	20693
2012-12-17	13.65	13.75	13.60	13.67	24377
2012-12-18	13.74	13.93	13.62	13.68	33019
2012-12-19	13.62	13.85	13.62	13.64	31566
2012-12-20	13.61	13.66	13.60	13.60	41701
2012-12-21	13.38	13.60	12.80	13.41	151355
2012-12-24	13.46	13.67	13.46	13.67	11141
2012-12-26	13.75	13.75	13.37	13.70	19960
2012-12-27	13.71	13.71	13.28	13.58	24583
2012-12-28	13.56	13.67	13.37	13.61	19169
2012-12-31	13.59	13.75	13.59	13.75	29456
2013-01-02	14.08	14.30	13.93	14.22	65898
2013-01-03	14.02	14.20	13.67	13.80	49952
2013-01-04	13.80	13.85	13.55	13.61	97802
2013-01-07	13.51	13.60	13.32	13.33	89464
2013-01-08	13.27	13.57	13.21	13.56	115262
2013-01-09	13.55	13.55	13.39	13.49	48296
2013-01-10	13.45	13.45	13.15	13.31	50179
2013-01-11	13.30	13.34	13.14	13.34	52802
2013-01-14	13.35	13.35	13.04	13.16	81361
2013-01-15	13.06	13.38	12.57	13.35	57113
2013-01-16	13.25	13.25	13.04	13.08	43196
2013-01-17	13.19	13.35	13.05	13.33	164413
2013-01-18	13.29	13.55	13.04	13.11	121871
2013-01-22	13.13	13.27	13.03	13.25	97209
2013-01-23	13.20	13.44	13.04	13.32	130115
2013-01-24	13.25	14.00	13.12	13.67	194251
2013-01-25	13.75	13.75	13.16	13.21	77198
2013-01-28	14.14	14.14	13.49	14.06	154403
2013-01-29	14.01	14.17	13.84	13.89	88644
2013-01-30	13.85	13.93	13.55	13.87	84492
2013-01-31	13.78	14.25	13.75	14.19	89729
2013-02-01	14.27	14.49	14.17	14.46	79275
2013-02-04	14.40	14.45	14.24	14.27	40352
2013-02-05	14.35	14.43	14.24	14.41	32240
2013-02-06	14.33	14.64	14.31	14.43	19150
2013-02-07	14.46	14.46	14.26	14.39	32473
2013-02-08	14.44	14.45	14.38	14.44	13913
2013-02-11	14.30	14.57	14.30	14.52	21993
2013-02-12	14.50	14.61	14.40	14.50	10970
2013-02-13	14.57	14.60	14.38	14.59	32036
2013-02-14	14.58	14.69	14.43	14.47	11408
2013-02-15	14.60	14.86	14.28	14.62	48382
2013-02-19	14.60	14.77	14.54	14.64	41105
2013-02-20	14.66	14.78	14.64	14.68	64131
2013-02-21	14.68	14.78	14.58	14.63	35419
2013-02-22	14.71	14.75	14.65	14.70	74043
2013-02-25	14.75	14.78	14.43	14.50	56399
2013-02-26	14.57	14.68	14.47	14.51	17492
2013-02-27	13.86	14.40	13.86	14.15	74749
2013-02-28	14.18	14.18	13.92	13.94	57168
2013-03-01	13.92	14.07	13.92	13.98	32546
2013-03-04	13.92	14.05	13.91	14.05	31570
2013-03-05	14.07	14.20	14.01	14.19	22734
2013-03-06	14.19	14.27	14.19	14.25	36308
2013-03-07	14.25	14.27	14.08	14.27	31222
2013-03-08	14.40	14.40	14.14	14.31	23780
2013-03-11	14.25	14.26	14.04	14.05	24169
2013-03-12	14.01	14.10	13.95	14.05	12617
2013-03-13	14.02	14.23	14.00	14.21	13840
2013-03-14	14.27	14.44	14.17	14.36	16865
2013-03-15	14.39	14.68	14.00	14.55	74322
2013-03-18	14.39	14.52	14.30	14.40	20642
2013-03-19	14.40	14.51	14.31	14.36	25905
2013-03-20	14.47	14.53	14.17	14.25	44495
2013-03-21	14.12	14.27	14.12	14.19	83134
2013-03-22	14.27	14.41	14.02	14.37	191979
2013-03-25	14.40	14.55	14.20	14.29	147148
2013-03-26	14.40	14.46	14.19	14.46	31484
2013-03-27	14.42	14.56	14.30	14.44	95671
2013-03-28	14.53	14.53	14.35	14.42	55181
2013-04-01	14.44	14.46	14.15	14.28	36452
2013-04-02	14.37	14.40	14.07	14.14	47244
2013-04-03	14.21	14.30	14.16	14.24	36919
2013-04-04	14.29	14.29	14.13	14.23	47440
2013-04-05	14.03	14.12	13.95	14.03	12693
2013-04-08	14.03	14.04	13.80	14.03	17167
2013-04-09	14.01	14.20	13.92	13.92	13462
2013-04-10	14.00	14.43	14.00	14.34	24277
2013-04-11	14.30	14.33	14.20	14.27	32488
2013-04-12	14.24	14.28	14.18	14.25	16893
2013-04-15	14.22	14.33	13.97	14.00	52293
2013-04-16	14.12	14.22	13.82	13.92	28314
2013-04-17	13.83	13.89	13.50	13.58	84829
2013-04-18	13.64	14.03	13.49	14.01	90212
2013-04-19	13.43	14.12	13.43	13.85	47823
2013-04-22	13.82	13.99	13.71	13.82	80128
2013-04-23	13.91	14.02	13.82	13.95	55384
2013-04-24	13.90	14.09	13.78	14.07	24682
2013-04-25	14.01	14.19	13.95	14.01	23643
2013-04-26	14.01	14.07	13.96	14.05	30885
2013-04-29	14.00	14.15	13.95	14.08	26693
2013-04-30	14.11	14.27	14.11	14.21	15632
2013-05-01	14.13	14.25	13.88	13.89	78984
2013-05-02	13.98	13.92	13.60	13.73	46416
2013-05-03	13.89	13.94	13.63	13.71	126772
2013-05-06	13.75	14.00	13.70	13.86	27797
2013-05-07	13.91	14.06	13.86	14.01	13799
2013-05-08	13.93	14.01	13.73	13.91	36304
2013-05-09	13.85	14.16	13.85	14.01	39159
2013-05-10	14.08	14.14	13.87	14.08	43038
2013-05-13	14.09	14.09	13.85	13.86	18193
2013-05-14	13.86	14.00	13.85	13.96	17453
2013-05-15	13.89	14.14	13.85	14.14	18137
2013-05-16	14.04	14.22	14.04	14.20	11454
2013-05-17	14.23	14.41	14.19	14.34	21595
2013-05-20	14.26	14.30	14.12	14.24	9072
2013-05-21	14.20	14.26	14.09	14.25	9380
2013-05-22	14.22	14.36	14.02	14.06	12993
2013-05-23	14.00	14.12	13.85	14.10	17498
2013-05-24	14.07	14.24	14.07	14.20	7668
2013-05-28	14.35	14.52	14.11	14.19	28330
2013-05-29	14.35	14.25	14.04	14.20	15564
2013-05-30	14.26	14.26	14.16	14.22	8684
2013-05-31	14.13	14.13	13.81	13.85	15770
2013-06-03	13.87	14.45	13.79	14.37	57586
2013-06-04	14.34	14.34	13.93	14.23	37802
2013-06-05	14.18	14.27	14.10	14.12	39001
2013-06-06	14.08	14.46	14.08	14.46	142914
2013-06-07	14.57	14.60	14.32	14.40	12463
2013-06-10	14.42	14.52	14.29	14.41	45925
2013-06-11	14.30	14.49	14.32	14.41	8358
2013-06-12	14.45	14.45	14.25	14.40	25090
2013-06-13	14.40	14.60	14.28	14.56	13043
2013-06-14	14.57	14.57	14.25	14.28	8147
2013-06-17	14.39	14.55	14.31	14.55	23226
2013-06-18	14.56	14.68	14.50	14.63	18772
2013-06-19	14.65	14.65	14.44	14.44	15569
2013-06-20	14.32	14.44	14.31	14.37	87146
2013-06-21	14.45	14.60	14.43	14.58	64512
2013-06-24	14.45	14.65	14.45	14.56	32528
2013-06-25	14.63	14.75	14.51	14.73	37751
2013-06-26	14.79	14.84	14.55	14.55	10036
2013-06-27	14.84	15.29	14.83	15.21	128304
2013-06-28	15.22	15.61	15.22	15.55	140883
2013-07-01	15.51	15.99	15.51	15.89	27307
2013-07-02	15.99	16.10	15.83	16.06	30580
2013-07-03	16.14	16.34	16.00	16.22	44390
2013-07-05	16.45	16.80	16.35	16.80	50488
2013-07-08	16.78	16.78	16.47	16.61	101586
2013-07-09	16.66	16.66	16.43	16.46	88092
2013-07-10	16.50	16.50	16.29	16.37	58356
2013-07-11	16.48	16.50	16.10	16.39	20433
2013-07-12	16.41	16.46	16.16	16.42	23108
2013-07-15	16.32	16.74	16.29	16.70	22935
2013-07-16	16.70	16.74	16.50	16.51	117863
2013-07-17	16.62	16.79	16.55	16.65	8858
2013-07-18	16.64	16.89	16.32	16.89	15349
2013-07-19	16.97	17.38	16.59	17.17	50220
2013-07-22	17.25	17.44	17.19	17.35	66094
2013-07-23	17.36	17.65	17.32	17.44	51244
2013-07-24	17.50	17.67	17.14	17.49	29589
2013-07-25	17.41	17.87	17.39	17.78	37679
2013-07-26	17.70	17.91	17.57	17.74	40952
2013-07-29	17.70	17.88	17.30	17.40	28279
2013-07-30	17.47	17.66	17.18	17.29	17379
2013-07-31	17.35	17.35	17.07	17.08	71634
2013-08-01	17.24	17.63	17.21	17.48	78926
2013-08-02	17.39	17.39	16.99	17.14	37680
2013-08-05	17.02	17.16	16.90	17.08	26505
2013-08-06	17.10	17.15	16.91	17.11	20787
2013-08-07	17.09	17.04	16.79	16.88	12031
2013-08-08	16.91	17.09	16.89	17.02	111920
2013-08-09	17.04	17.57	16.90	17.26	28484
2013-08-12	17.21	17.30	17.00	17.23	59979
2013-08-13	17.11	17.21	17.00	17.13	20105
2013-08-14	17.16	17.19	17.02	17.04	9428
2013-08-15	16.94	16.97	16.50	16.66	35701
2013-08-16	16.59	16.77	16.57	16.67	52241
2013-08-19	16.70	17.25	16.70	16.98	45429
2013-08-20	17.05	17.24	16.93	17.03	21309
2013-08-21	17.00	17.05	16.85	16.92	40810
2013-08-22	16.92	17.25	16.92	17.17	27177
2013-08-23	17.16	17.52	17.16	17.36	42383
2013-08-26	17.40	17.45	16.96	17.20	37531
2013-08-27	17.10	17.34	16.56	16.96	40055
2013-08-28	17.00	17.22	16.96	16.96	80993
2013-08-29	16.97	17.10	16.91	16.98	18173
2013-08-30	16.92	17.01	16.13	16.31	32150
2013-09-03	16.50	16.91	16.50	16.72	31721
2013-09-04	16.76	16.80	16.47	16.56	27005
2013-09-05	16.62	16.80	16.27	16.58	12012
2013-09-06	16.64	16.84	16.21	16.56	22992
2013-09-09	16.57	16.57	16.38	16.54	23074
2013-09-10	16.58	16.72	16.40	16.72	12655
2013-09-11	16.70	16.81	16.39	16.74	20618
2013-09-12	16.75	16.75	16.30	16.51	11742
2013-09-13	16.58	16.58	16.30	16.52	16672
2013-09-16	16.70	16.70	16.52	16.57	43730
2013-09-17	16.55	16.56	16.45	16.50	48215
2013-09-18	16.54	16.55	16.13	16.49	58727
2013-09-19	16.48	16.50	16.31	16.40	55780
2013-09-20	16.40	16.46	16.27	16.42	292963
2013-09-23	16.42	17.37	16.35	17.26	216009
2013-09-24	17.26	17.58	17.03	17.16	38300
2013-09-25	17.23	17.35	17.06	17.18	25841
2013-09-26	17.27	17.32	17.11	17.19	22625
2013-09-27	17.07	17.25	17.07	17.17	13422
2013-09-30	16.98	17.28	16.87	16.91	52800
2013-10-01	16.86	16.87	16.55	16.73	25998
2013-10-02	16.59	16.69	16.40	16.65	42934
2013-10-03	16.57	16.82	16.12	16.80	48776
2013-10-04	16.75	17.02	16.18	16.86	35799
2013-10-07	16.80	17.04	16.71	16.98	24580
2013-10-08	17.03	17.16	16.90	17.03	21530
2013-10-09	17.07	17.34	17.02	17.10	24897
2013-10-10	17.27	17.58	17.16	17.52	11377
2013-10-11	17.44	17.88	17.31	17.81	24558
2013-10-14	17.79	17.79	17.49	17.63	13043
2013-10-15	17.68	17.68	17.26	17.28	24209
2013-10-16	17.41	17.50	17.28	17.32	14137
2013-10-17	17.30	17.62	17.17	17.53	22478
2013-10-18	17.74	18.01	17.03	17.95	40910
2013-10-21	17.91	18.85	17.84	17.95	34136
2013-10-22	18.06	18.06	17.50	17.99	30912
2013-10-23	17.96	18.05	17.37	17.96	23483
2013-10-24	17.86	18.23	17.77	17.99	11430
2013-10-25	18.04	18.04	17.47	17.87	20711
2013-10-28	17.87	17.95	17.62	17.77	20449
2013-10-29	17.86	18.13	17.69	17.95	16717
2013-10-30	18.02	18.11	17.71	17.73	22621
2013-10-31	17.67	18.05	17.42	17.59	32439
2013-11-01	17.56	18.18	17.27	17.69	48626
2013-11-04	17.79	18.00	17.39	17.81	42776
2013-11-05	17.78	18.17	17.74	17.76	23150
2013-11-06	17.89	17.81	17.51	17.63	10157
2013-11-07	17.74	17.81	17.51	17.74	20883
2013-11-08	17.71	18.52	17.71	18.13	26207
2013-11-11	18.16	18.18	17.83	17.86	29582
2013-11-12	17.80	18.06	17.44	17.90	29250
2013-11-13	17.72	17.90	17.54	17.78	15654
2013-11-14	17.78	17.91	17.42	17.62	5649
2013-11-15	17.58	17.58	17.41	17.54	23733
2013-11-18	17.53	17.80	17.49	17.70	9932
2013-11-19	17.76	17.93	17.50	17.86	10719
2013-11-20	17.96	17.86	17.37	17.59	4891
2013-11-21	17.66	18.39	17.28	18.11	32503
2013-11-22	18.06	18.14	17.70	17.82	18042
2013-11-25	17.82	18.46	17.52	18.37	16886
2013-11-26	18.36	18.60	18.17	18.36	18538
2013-11-27	18.42	18.55	18.17	18.49	11773
2013-11-29	18.68	18.68	18.55	18.60	11731
2013-12-02	18.53	18.88	18.00	18.03	30368
2013-12-03	17.96	18.20	17.20	17.40	24752
2013-12-04	17.29	17.87	17.10	17.58	19634
2013-12-05	17.58	17.92	17.32	17.81	11122
2013-12-06	17.99	18.45	17.93	18.00	17442
2013-12-09	18.07	18.19	17.54	18.09	41942
2013-12-10	18.01	18.01	17.69	17.70	30853
2013-12-11	17.68	17.92	17.38	17.72	17805
2013-12-12	17.68	17.82	17.53	17.56	25156
2013-12-13	17.62	17.85	17.59	17.76	15037
2013-12-16	17.87	18.05	17.69	18.03	25882
2013-12-17	18.01	17.95	17.56	17.84	23611
2013-12-18	17.89	18.26	17.83	17.95	31272
2013-12-19	17.87	17.98	17.68	17.74	9628
2013-12-20	17.87	18.05	17.67	17.77	110935
2013-12-23	17.88	17.88	17.66	17.74	20497
2013-12-24	17.78	17.80	17.67	17.69	8295
2013-12-26	17.80	17.80	17.44	17.49	8359
2013-12-27	17.57	17.57	17.30	17.40	13858
2013-12-30	17.40	17.46	17.27	17.31	70598
2013-12-31	17.37	17.46	17.05	17.13	12679
2014-01-02	17.12	17.30	17.00	17.16	22988
2014-01-03	17.15	17.64	17.15	17.53	33600
2014-01-06	17.63	17.70	17.26	17.29	18182
2014-01-07	17.37	17.71	17.37	17.54	7990
2014-01-08	17.50	17.63	17.03	17.13	19051
2014-01-09	17.23	17.23	17.00	17.06	10170
2014-01-10	17.14	17.20	16.90	17.06	40929
2014-01-13	17.07	17.30	16.92	17.07	26734
2014-01-14	17.15	17.31	17.08	17.18	12670
2014-01-15	17.29	17.55	17.05	17.23	23042
2014-01-16	17.19	17.28	17.05	17.11	5128
2014-01-17	17.14	17.24	17.10	17.24	23310
2014-01-21	17.25	17.60	17.25	17.57	31931
2014-01-22	17.68	18.02	17.65	17.96	92043
2014-01-23	18.04	18.35	17.92	18.03	22229
2014-01-24	18.00	18.33	18.00	18.14	24861
2014-01-27	18.13	19.47	17.41	17.49	72030
2014-01-28	17.56	17.71	17.50	17.61	44181
2014-01-29	17.55	17.80	17.55	17.70	37018
2014-01-30	17.74	17.74	17.55	17.66	28596
2014-01-31	17.50	17.88	17.50	17.76	92661
2014-02-03	17.67	18.08	16.99	17.05	42749
2014-02-04	17.10	17.42	17.00	17.32	38652
2014-02-05	17.22	17.40	17.22	17.40	48583
2014-02-06	17.40	17.41	17.02	17.26	44045
2014-02-07	17.24	17.31	17.02	17.28	28925
2014-02-10	17.28	17.37	17.05	17.16	20148
2014-02-11	17.22	17.83	17.22	17.53	18742
2014-02-12	17.50	17.64	17.03	17.16	8184
2014-02-13	17.10	17.49	17.07	17.33	10712
2014-02-14	17.37	17.50	17.11	17.39	26464
2014-02-18	17.46	17.50	17.14	17.36	36024
2014-02-19	17.25	17.39	16.81	17.05	39971
2014-02-20	17.00	17.64	16.87	17.47	51795
2014-02-21	17.50	17.89	17.26	17.38	28486
2014-02-24	17.47	18.24	17.42	18.14	24768
2014-02-25	18.08	18.45	18.00	18.04	12888
2014-02-26	18.13	18.45	18.03	18.21	8068
2014-02-27	18.29	18.55	18.24	18.51	30902
2014-02-28	18.55	18.95	18.47	18.88	95142
2014-03-03	18.78	19.00	18.53	18.58	16140
2014-03-04	18.75	18.99	18.61	18.80	83330
2014-03-05	18.70	18.79	18.52	18.71	13185
2014-03-06	18.69	18.69	18.31	18.48	46694
2014-03-07	18.48	18.87	18.27	18.45	20124
2014-03-10	18.34	18.48	18.29	18.41	7659
2014-03-11	18.36	18.44	18.09	18.25	35177
2014-03-12	18.03	18.18	17.90	18.17	16990
2014-03-13	18.18	18.22	17.70	17.90	26982
2014-03-14	17.83	18.01	17.03	17.91	9439
2014-03-17	18.11	18.22	17.80	17.90	23920
2014-03-18	17.96	18.00	17.77	17.90	19165
2014-03-19	17.96	18.00	17.67	17.75	22965
2014-03-20	17.91	18.02	17.55	17.79	76492
2014-03-21	17.80	17.90	17.68	17.80	79937
2014-03-24	17.77	17.80	17.50	17.69	21190
2014-03-25	17.82	17.82	17.27	17.57	25709
2014-03-26	17.72	17.82	17.42	17.42	26180
2014-03-27	17.38	17.38	17.11	17.29	19590
2014-03-28	17.25	17.62	17.21	17.50	112985
2014-03-31	17.49	17.86	17.49	17.69	34262
2014-04-01	17.77	18.41	17.72	18.32	20967
2014-04-02	18.30	18.54	18.27	18.33	12864
2014-04-03	18.31	18.43	18.20	18.30	15175
2014-04-04	18.47	18.64	17.72	17.78	38717
2014-04-07	17.80	17.84	17.51	17.66	17755
2014-04-08	17.62	18.17	17.30	17.67	21439
2014-04-09	17.75	17.81	17.56	17.70	15984
2014-04-10	17.65	17.90	17.00	17.20	19725
2014-04-11	17.10	17.31	17.01	17.08	28545
2014-04-14	17.29	17.36	17.09	17.29	34009
2014-04-15	17.34	17.37	17.05	17.24	12714
2014-04-16	17.42	17.51	17.18	17.33	9931
2014-04-17	17.33	17.89	17.09	17.67	20263
2014-04-21	17.85	17.79	17.27	17.43	11759
2014-04-22	17.52	17.66	17.27	17.42	11889
2014-04-23	17.66	17.68	17.10	17.14	21020
2014-04-24	17.28	17.28	16.97	17.08	23910
2014-04-25	17.10	17.56	16.61	16.68	81467
2014-04-28	16.70	16.75	16.28	16.39	26063
2014-04-29	16.53	16.82	16.16	16.20	35191
2014-04-30	16.12	16.39	16.12	16.20	30693
2014-05-01	16.14	16.36	15.95	16.25	60431
2014-05-02	16.36	16.59	16.19	16.29	44940
2014-05-05	16.21	16.43	16.10	16.22	25608
2014-05-06	16.13	16.67	16.13	16.28	71677
2014-05-07	16.35	16.66	16.30	16.39	85638
2014-05-08	16.30	16.66	16.19	16.21	25331
2014-05-09	16.20	16.57	16.20	16.47	26289
2014-05-12	16.51	17.00	16.34	16.82	21580
2014-05-13	16.85	16.85	16.48	16.49	27782
2014-05-14	16.51	16.51	16.00	16.04	35444
2014-05-15	16.00	16.73	15.34	16.48	55574
2014-05-16	16.44	16.73	15.53	16.55	43549
2014-05-19	16.56	16.78	16.35	16.65	25306
2014-05-20	16.56	16.62	16.18	16.38	36900
2014-05-21	17.12	16.80	16.48	16.54	30789
2014-05-22	16.48	16.67	16.44	16.61	18949
2014-05-23	16.66	16.68	16.57	16.60	29987
2014-05-27	16.76	16.97	16.55	16.79	36636
2014-05-28	16.70	16.73	16.48	16.63	12404
2014-05-29	16.74	16.68	16.43	16.56	7220
2014-05-30	16.50	16.55	16.20	16.34	35890
2014-06-02	16.32	16.47	16.10	16.34	20302
2014-06-03	16.26	16.30	15.98	16.14	17673
2014-06-04	16.02	16.19	15.79	15.93	14717
2014-06-05	15.92	16.68	15.93	16.67	137120
2014-06-06	16.80	16.88	16.55	16.61	38032
2014-06-09	16.55	16.68	16.45	16.60	23613
2014-06-10	16.56	16.65	16.41	16.56	6157
2014-06-11	16.46	16.60	16.32	16.34	14869
2014-06-12	16.49	16.49	16.01	16.02	24935
2014-06-13	16.13	16.13	15.90	15.90	141702
2014-06-16	15.91	15.91	15.63	15.75	49592
2014-06-17	15.77	16.32	15.75	16.25	85557
2014-06-18	16.39	16.41	15.75	15.92	112344
2014-06-19	15.91	15.99	15.70	15.86	80749
2014-06-20	16.03	16.27	15.88	16.16	153406
2014-06-23	16.15	16.35	16.11	16.18	61002
2014-06-24	16.15	16.33	16.03	16.16	79085
2014-06-25	16.05	16.26	16.05	16.20	126707
2014-06-26	16.18	16.46	16.05	16.36	25204
2014-06-27	16.24	16.64	16.24	16.45	198789
2014-06-30	16.39	16.60	16.22	16.56	22954
2014-07-01	16.65	17.02	16.70	16.86	54389
2014-07-02	16.88	17.07	16.79	17.00	21408
2014-07-03	17.07	17.09	16.77	17.09	24534
2014-07-07	17.07	17.16	16.83	17.03	24238
2014-07-08	17.03	17.03	16.80	16.88	48147
2014-07-09	16.96	17.02	16.85	16.95	8233
2014-07-10	16.74	16.90	16.74	16.85	19835
2014-07-11	16.76	16.89	16.69	16.81	24032
2014-07-14	16.90	16.93	16.76	16.86	17733
2014-07-15	16.85	16.86	16.59	16.76	47884
2014-07-16	16.86	16.86	16.63	16.70	49559
2014-07-17	16.58	16.72	16.19	16.20	24849
2014-07-18	16.11	16.45	16.11	16.29	30538
2014-07-21	16.14	16.24	15.98	16.21	36308
2014-07-22	16.27	16.35	16.06	16.07	17744
2014-07-23	16.01	16.11	16.01	16.04	10882
2014-07-24	16.14	16.31	15.95	16.00	28166
2014-07-25	13.94	16.42	13.94	16.26	49763
2014-07-28	16.33	16.17	15.76	15.97	26144
2014-07-29	16.00	16.18	15.94	16.06	19593
2014-07-30	16.21	16.29	16.05	16.17	14090
2014-07-31	15.87	16.11	15.87	15.91	23738
2014-08-01	16.02	16.33	16.02	16.17	35789
2014-08-04	16.30	16.35	16.22	16.33	26274
2014-08-05	16.20	16.52	16.13	16.27	19605
2014-08-06	17.07	17.07	16.22	16.46	14536
2014-08-07	16.44	16.44	16.03	16.23	9307
2014-08-08	16.20	16.75	16.20	16.44	18600
2014-08-11	16.57	16.89	16.38	16.66	17394
2014-08-12	16.60	16.85	16.53	16.70	41954
2014-08-13	16.81	16.86	16.55	16.74	20361
2014-08-14	16.79	16.85	16.66	16.81	5652
2014-08-15	16.99	16.99	16.55	16.71	35776
2014-08-18	16.89	17.01	16.76	16.94	23222
2014-08-19	16.96	17.08	16.96	16.97	38202
2014-08-20	16.93	16.93	16.56	16.67	15906
2014-08-21	16.65	16.96	16.65	16.79	18707
2014-08-22	16.83	16.83	16.56	16.62	14859
2014-08-25	16.68	16.78	16.57	16.70	9690
2014-08-26	16.70	16.76	16.60	16.65	17289
2014-08-27	16.64	16.68	16.58	16.65	5244
2014-08-28	16.61	16.63	16.31	16.43	8788
2014-08-29	16.40	16.45	16.11	16.42	8237
2014-09-02	16.50	16.62	16.30	16.62	36612
2014-09-03	16.65	16.88	16.18	16.27	12442
2014-09-04	16.31	16.40	15.93	16.14	22156
2014-09-05	16.03	16.18	15.88	16.16	11327
2014-09-08	16.10	16.40	16.00	16.13	5175
2014-09-09	16.09	16.07	15.64	15.88	17881
2014-09-10	15.93	16.01	15.81	15.96	11916
2014-09-11	16.10	16.19	16.00	16.18	11516
2014-09-12	16.20	16.26	15.90	15.92	17476
2014-09-15	15.94	16.21	15.90	16.02	19832
2014-09-16	16.08	16.20	15.80	15.97	14777
2014-09-17	15.99	16.26	15.95	16.25	41168
2014-09-18	16.34	16.79	16.31	16.74	46215
2014-09-19	16.77	16.87	16.74	16.84	138173
2014-09-22	16.73	16.78	16.69	16.77	40790
2014-09-23	16.69	16.76	16.41	16.45	28854
2014-09-24	16.55	16.55	16.21	16.31	20645
2014-09-25	16.25	16.26	15.86	16.07	23155
2014-09-26	16.08	16.27	16.00	16.26	8284
2014-09-29	16.00	16.15	15.90	16.08	20746
2014-09-30	16.12	16.43	15.90	15.91	52938
2014-10-01	15.97	16.02	15.65	15.77	39958
2014-10-02	15.73	16.03	15.58	15.71	43601
2014-10-03	15.90	15.90	15.68	15.83	14446
2014-10-06	15.83	15.91	15.43	15.52	36067
2014-10-07	15.46	15.62	15.35	15.56	19873
2014-10-08	15.56	16.17	15.55	16.01	25860
2014-10-09	15.83	15.87	15.56	15.71	28329
2014-10-10	15.61	15.86	15.41	15.72	45438
2014-10-13	15.70	15.79	15.56	15.59	56169
2014-10-14	15.65	16.40	15.64	16.32	42529
2014-10-15	16.11	16.98	15.81	16.45	37711
2014-10-16	16.21	16.93	16.11	16.43	39352
2014-10-17	16.55	16.55	16.12	16.17	19632
2014-10-20	16.17	16.17	15.86	16.00	17219
2014-10-21	16.04	16.09	15.95	16.00	42039
2014-10-22	15.25	16.19	15.25	16.07	25488
2014-10-23	16.14	16.33	15.92	16.01	38907
2014-10-24	16.18	16.18	15.69	15.78	34683
2014-10-27	15.74	16.10	15.48	16.03	54467
2014-10-28	16.03	16.56	15.95	16.56	42741
2014-10-29	16.62	16.56	16.28	16.35	42289
2014-10-30	16.23	16.65	16.23	16.61	23830
2014-10-31	16.95	16.96	16.24	16.57	157476
2014-11-03	16.51	16.63	16.26	16.37	23944
2014-11-04	16.23	16.59	16.11	16.20	54742
2014-11-05	16.42	16.65	16.39	16.59	25176
2014-11-06	16.55	16.68	16.50	16.61	24218
2014-11-07	16.60	16.71	16.27	16.52	68272
2014-11-10	16.50	16.85	16.50	16.85	13660
2014-11-11	16.85	16.85	16.47	16.83	14749
2014-11-12	16.77	16.92	16.46	16.86	26888
2014-11-13	16.88	16.72	16.60	16.69	1217
2014-11-14	16.92	17.21	16.86	16.86	34416
2014-11-17	16.88	17.05	16.51	16.73	21862
2014-11-18	16.82	16.99	16.75	16.76	14996
2014-11-19	16.82	16.80	16.28	16.30	24167
2014-11-20	16.20	16.41	16.20	16.34	6326
2014-11-21	16.51	16.67	16.16	16.42	15561
2014-11-24	16.44	16.77	16.42	16.77	17037
2014-11-25	16.93	16.93	16.60	16.67	16976
2014-11-26	16.68	16.69	16.45	16.56	14376
2014-11-28	16.52	16.68	16.11	16.11	6657
2014-12-01	16.16	16.21	15.91	15.95	17523
2014-12-02	16.09	16.38	16.08	16.34	22261
2014-12-03	16.31	16.85	16.05	16.75	23878
2014-12-04	16.47	16.82	16.47	16.66	24313
2014-12-05	16.65	17.30	16.65	17.05	26211
2014-12-08	17.00	17.09	16.91	16.94	15713
2014-12-09	16.90	17.07	16.65	16.87	115932
2014-12-10	16.83	17.00	16.54	16.55	34318
2014-12-11	16.59	16.98	16.53	16.62	27409
2014-12-12	16.40	16.87	16.08	16.13	94551
2014-12-15	16.24	16.67	16.05	16.14	19992
2014-12-16	16.15	16.73	16.15	16.19	27896
2014-12-17	16.21	17.05	16.05	16.99	23200
2014-12-18	17.11	17.11	16.65	16.97	18070
2014-12-19	16.92	17.40	16.70	17.23	83820
2014-12-22	17.30	17.76	16.99	17.29	25148
2014-12-23	17.43	17.50	17.05	17.26	21047
2014-12-24	17.19	17.62	17.12	17.19	6565
2014-12-26	17.29	17.46	17.13	17.23	12100
2014-12-29	17.29	17.53	17.25	17.35	14364
2014-12-30	17.25	17.40	17.19	17.31	11783
2014-12-31	17.40	17.46	17.05	17.14	13535
2015-01-02	17.31	17.31	16.53	16.68	24683
2015-01-05	16.55	16.69	16.21	16.44	24952
2015-01-06	16.53	16.37	16.05	16.17	24237
2015-01-07	16.33	16.50	16.03	16.48	31021
2015-01-08	16.56	16.95	16.35	16.75	19956
2015-01-09	16.80	16.85	16.27	16.27	12062
2015-01-12	16.26	16.56	16.18	16.28	13188
2015-01-13	16.43	17.01	16.20	16.60	23676
2015-01-14	16.56	16.56	16.15	16.26	6753
2015-01-15	16.25	16.36	16.03	16.11	37000
2015-01-16	16.04	16.54	16.04	16.52	17910
2015-01-20	16.44	16.94	16.01	16.52	32212
2015-01-21	16.63	16.86	16.44	16.71	30679
2015-01-22	16.91	17.24	16.68	17.20	21805
2015-01-23	17.02	17.36	16.31	16.55	17851
2015-01-26	16.59	16.59	16.16	16.39	25977
2015-01-27	16.24	16.62	16.11	16.37	16608
2015-01-28	16.26	16.47	16.26	16.35	32124
2015-01-29	16.18	16.54	16.16	16.47	35137
2015-01-30	16.29	16.57	16.19	16.20	75184
2015-02-02	16.27	16.50	16.11	16.45	15507
2015-02-03	16.44	16.72	16.30	16.63	20305
2015-02-04	16.60	16.61	16.30	16.52	18196
2015-02-05	16.57	16.60	16.44	16.59	19214
2015-02-06	16.66	17.14	16.61	16.93	19230
2015-02-09	16.83	17.05	16.48	16.53	11901
2015-02-10	16.75	16.75	16.25	16.53	33075
2015-02-11	16.80	16.65	16.33	16.41	7740
2015-02-12	16.80	16.87	16.47	16.76	8470
2015-02-13	16.82	17.00	16.61	16.85	25749
2015-02-17	16.94	16.99	16.70	16.83	8457
2015-02-18	16.83	16.81	16.60	16.79	7373
2015-02-19	16.81	17.15	16.78	16.84	33804
2015-02-20	16.89	17.12	16.67	16.84	73424
2015-02-23	16.81	17.15	16.55	16.68	17298
2015-02-24	16.95	17.23	16.69	16.86	10119
2015-02-25	16.85	17.06	16.75	16.80	15211
2015-02-26	16.71	17.08	16.71	16.84	14766
2015-02-27	16.87	16.99	16.34	16.34	28461
2015-03-02	16.37	16.64	16.27	16.56	16111
2015-03-03	16.46	16.64	16.30	16.48	14870
2015-03-04	16.45	16.64	16.33	16.60	13812
2015-03-05	16.66	16.70	16.37	16.58	9270
2015-03-06	16.45	16.72	16.44	16.45	14890
2015-03-09	16.64	16.94	16.55	16.86	47361
2015-03-10	16.69	16.74	16.44	16.52	13652
2015-03-11	16.55	16.86	16.51	16.79	18797
2015-03-12	16.96	17.40	16.89	17.34	32760
2015-03-13	17.30	17.30	17.04	17.19	6109
2015-03-16	17.51	17.51	17.19	17.33	11229
2015-03-17	17.37	17.39	17.21	17.35	17000
2015-03-18	17.37	17.43	17.27	17.37	12857
2015-03-19	17.42	17.43	16.97	17.24	21203
2015-03-20	17.29	17.41	17.16	17.18	46244
2015-03-23	17.19	17.45	17.18	17.42	17354
2015-03-24	17.32	17.43	17.18	17.36	15376
2015-03-25	17.35	17.35	17.19	17.27	18142
2015-03-26	17.20	17.37	17.20	17.33	11086
2015-03-27	17.31	17.37	17.21	17.35	15582
2015-03-30	17.35	17.35	17.19	17.25	77084
2015-03-31	17.17	17.27	17.10	17.27	6926
2015-04-01	17.14	17.45	17.14	17.45	10534
2015-04-02	17.44	17.85	17.43	17.70	10125
2015-04-06	17.61	17.67	17.12	17.28	23030
2015-04-07	17.20	17.45	17.10	17.10	7323
2015-04-08	17.05	17.28	16.95	17.18	6887
2015-04-09	17.14	17.18	16.90	17.17	10012
2015-04-10	17.27	17.27	16.90	16.99	15082
2015-04-13	17.00	17.02	16.89	17.00	7717
2015-04-14	17.00	17.00	16.89	16.92	9992
2015-04-15	16.96	17.04	16.90	17.00	30948
2015-04-16	16.99	16.99	16.87	16.95	35112
2015-04-17	16.87	16.96	16.80	16.85	18590
2015-04-20	16.90	16.96	16.85	16.89	16623
2015-04-21	16.87	16.94	16.86	16.92	21996
2015-04-22	16.94	17.00	16.76	16.93	13832
2015-04-23	16.81	16.99	16.77	16.90	14371
2015-04-24	16.90	17.32	16.90	17.32	12426
2015-04-27	17.34	17.39	17.04	17.21	12498
2015-04-28	17.23	17.63	17.29	17.51	12451
2015-04-29	17.40	17.49	17.15	17.36	9566
2015-04-30	17.20	17.50	16.78	16.78	31451
2015-05-01	16.79	17.00	16.71	16.75	17893
2015-05-04	16.83	16.96	16.78	16.87	16235
2015-05-05	16.76	16.93	16.65	16.86	22841
2015-05-06	16.90	17.26	16.76	17.06	31148
2015-05-07	17.10	17.23	16.92	16.92	26295
2015-05-08	17.15	17.15	16.84	16.92	15584
2015-05-11	16.85	17.10	16.85	17.00	9274
2015-05-12	17.00	17.12	16.75	17.05	12898
2015-05-13	17.06	17.10	16.91	17.07	7022
2015-05-14	17.11	17.25	16.95	17.23	8321
2015-05-15	17.25	17.37	17.04	17.14	43744
2015-05-18	17.21	17.48	17.01	17.38	14326
2015-05-19	17.27	17.38	17.21	17.27	9846
2015-05-20	17.37	17.37	17.26	17.29	7588
2015-05-21	17.27	17.43	17.25	17.27	34715
2015-05-22	17.30	17.30	16.96	17.24	58678
2015-05-26	17.11	17.11	16.82	16.93	17964
2015-05-27	17.02	17.46	16.93	17.42	66081
2015-05-28	17.30	17.44	17.07	17.25	12541
2015-05-29	17.19	17.45	16.91	17.30	26505
2015-06-01	17.35	17.47	16.86	17.09	14769
2015-06-02	17.09	17.39	16.98	17.39	11845
2015-06-03	17.35	17.49	16.99	17.28	32808
2015-06-04	17.25	17.34	16.93	17.27	32207
2015-06-05	17.28	17.42	17.05	17.28	25091
2015-06-08	17.23	17.42	17.07	17.28	26440
2015-06-09	17.19	17.37	17.15	17.21	16867
2015-06-10	17.36	17.48	17.17	17.28	25116
2015-06-11	17.25	17.35	16.94	17.30	38342
2015-06-12	17.25	17.38	17.23	17.26	14923
2015-06-15	17.23	17.28	16.74	17.18	24854
2015-06-16	17.05	17.34	16.83	17.34	11557
2015-06-17	17.31	17.38	17.14	17.17	14183
2015-06-18	17.20	17.47	17.08	17.38	28994
2015-06-19	17.32	17.67	17.21	17.63	68365
2015-06-22	17.61	18.09	17.60	18.09	30441
2015-06-23	17.96	18.36	17.95	18.31	16087
2015-06-24	18.31	18.38	18.23	18.33	30268
2015-06-25	18.34	18.46	18.30	18.30	38541
2015-06-26	18.40	18.88	18.32	18.76	116762
2015-06-29	18.59	18.87	18.42	18.45	30442
2015-06-30	18.76	18.77	18.50	18.65	26482
2015-07-01	18.63	18.95	18.63	18.73	18450
2015-07-02	18.79	18.90	18.57	18.58	12596
2015-07-06	18.46	18.83	18.33	18.67	22190
2015-07-07	18.62	18.79	18.35	18.61	30826
2015-07-08	18.50	18.69	18.41	18.46	17999
2015-07-09	18.61	18.70	18.34	18.34	28330
2015-07-10	18.54	18.73	18.32	18.68	23500
2015-07-13	18.73	18.93	18.63	18.85	16030
2015-07-14	18.72	18.90	18.41	18.66	36659
2015-07-15	18.58	18.89	18.50	18.81	23004
2015-07-16	18.89	18.98	18.61	18.68	20757
2015-07-17	18.68	19.09	18.64	18.81	28821
2015-07-20	18.60	18.82	18.55	18.60	23036
2015-07-21	18.65	18.65	18.22	18.33	9873
2015-07-22	18.25	18.38	18.18	18.29	14664
2015-07-23	18.25	18.40	17.73	17.73	30384
2015-07-24	17.21	18.92	17.21	17.78	16009
2015-07-27	17.79	17.79	16.88	17.48	53427
2015-07-28	17.47	17.69	17.26	17.61	36355
2015-07-29	17.60	17.89	17.38	17.52	38645
2015-07-30	17.42	17.91	17.30	17.52	36870
2015-07-31	17.64	17.77	17.46	17.53	24015
2015-08-03	17.59	17.59	17.20	17.32	18421
2015-08-04	17.43	17.82	17.20	17.55	45341
2015-08-05	17.55	17.99	17.55	17.91	23741
2015-08-06	17.84	18.33	17.84	18.03	17892
2015-08-07	17.94	18.19	17.94	18.10	25736
2015-08-10	18.30	18.83	18.28	18.43	38821
2015-08-11	18.38	18.57	18.25	18.29	14582
2015-08-12	18.28	18.39	18.00	18.23	18497
2015-08-13	18.23	18.49	18.11	18.12	16603
2015-08-14	18.18	19.00	18.15	18.94	48633
2015-08-17	18.94	19.13	18.85	19.04	28259
2015-08-18	18.78	18.80	17.78	18.23	36405
2015-08-19	18.34	18.84	18.11	18.59	27379
2015-08-20	18.50	18.80	18.32	18.32	26042
2015-08-21	18.03	18.71	18.03	18.63	42043
2015-08-24	17.88	18.48	17.20	18.05	32524
2015-08-25	18.62	18.62	18.00	18.25	51554
2015-08-26	18.45	18.48	17.93	18.21	19440
2015-08-27	18.24	18.25	18.00	18.22	24433
2015-08-28	18.08	18.56	18.04	18.28	29989
2015-08-31	18.11	18.60	18.10	18.42	28759
2015-09-01	18.11	18.61	17.87	17.90	40039
2015-09-02	18.05	18.38	17.87	17.92	27250
2015-09-03	17.66	18.09	17.66	17.71	42271
2015-09-04	17.48	17.71	17.04	17.30	84405
2015-09-08	17.47	17.71	17.38	17.49	38441
2015-09-09	17.76	17.76	17.34	17.37	25790
2015-09-10	17.36	17.93	17.32	17.74	64019
2015-09-11	17.60	17.74	17.52	17.63	47353
2015-09-14	17.66	17.74	16.99	17.38	85432
2015-09-15	17.30	17.74	17.26	17.70	103329
2015-09-16	17.84	17.84	17.41	17.60	23689
2015-09-17	17.59	17.64	17.20	17.28	25994
2015-09-18	17.02	17.20	16.51	16.59	87058
2015-09-21	16.77	17.24	16.61	17.20	113155
2015-09-22	17.05	17.39	17.05	17.31	32490
2015-09-23	17.37	17.64	17.31	17.46	24489
2015-09-24	17.40	17.60	17.40	17.43	26985
2015-09-25	17.63	17.63	17.12	17.19	81655
2015-09-28	17.23	17.49	16.98	17.36	21115
2015-09-29	17.31	17.54	17.21	17.46	26335
2015-09-30	17.51	17.57	17.12	17.22	45564
2015-10-01	17.10	17.38	16.80	17.22	76483
2015-10-02	17.08	17.38	16.74	17.38	27138
2015-10-05	17.48	17.65	17.45	17.62	36084
2015-10-06	17.93	17.93	17.55	17.61	22749
2015-10-07	17.75	17.98	17.66	17.97	30515
2015-10-08	17.83	18.39	17.62	18.03	31015
2015-10-09	18.15	18.15	17.90	17.92	7711
2015-10-12	17.96	18.09	17.77	18.05	10677
2015-10-13	18.04	18.04	17.90	17.97	10654
2015-10-14	17.90	18.01	17.60	17.92	33153
2015-10-15	17.91	18.36	17.90	18.28	40550
2015-10-16	18.36	18.36	18.00	18.21	31308
2015-10-19	18.14	18.49	18.14	18.23	14072
2015-10-20	18.18	18.49	18.15	18.46	16829
2015-10-21	18.46	18.46	17.97	17.99	19515
2015-10-22	18.19	18.41	17.91	18.10	33359
2015-10-23	18.01	18.51	18.01	18.40	45982
2015-10-26	18.20	19.10	18.05	19.00	30998
2015-10-27	18.88	19.10	18.56	18.69	20284
2015-10-28	18.83	19.40	18.82	19.28	45513
2015-10-29	19.03	19.25	18.76	19.20	17584
2015-10-30	19.25	19.25	18.43	18.46	13331
2015-11-02	18.31	18.61	18.26	18.52	27518
2015-11-03	18.39	19.07	18.36	18.86	35568
2015-11-04	19.01	20.41	18.74	19.31	60906
2015-11-05	19.22	19.69	19.22	19.49	29101
2015-11-06	19.51	20.25	19.51	19.98	36709
2015-11-09	20.00	20.00	18.85	19.43	46783
2015-11-10	19.54	19.74	18.72	19.62	34304
2015-11-11	19.78	19.92	19.55	19.75	20807
2015-11-12	19.55	19.70	19.22	19.29	25882
2015-11-13	19.16	19.90	19.16	19.39	43991
2015-11-16	19.44	19.44	19.12	19.29	34353
2015-11-17	19.34	19.73	19.33	19.54	24997
2015-11-18	19.62	19.88	19.42	19.73	31055
2015-11-19	19.77	19.88	19.54	19.71	31110
2015-11-20	19.84	19.95	19.65	19.80	15164
2015-11-23	19.79	20.00	19.76	19.93	13685
2015-11-24	19.81	19.82	19.59	19.71	11378
2015-11-25	19.75	19.80	19.58	19.65	14281
2015-11-27	19.63	19.90	19.63	19.76	4883
2015-11-30	19.72	19.94	19.33	19.76	21259
2015-12-01	19.84	19.95	19.63	19.91	12261
2015-12-02	19.88	20.00	19.80	19.97	40885
2015-12-03	19.96	20.00	19.85	19.90	67125
2015-12-04	19.93	20.45	19.90	19.99	39344
2015-12-07	19.80	19.99	19.52	19.61	57287
2015-12-08	19.45	19.62	19.22	19.41	20092
2015-12-09	19.09	19.58	19.09	19.25	30126
2015-12-10	19.33	19.38	19.17	19.24	20699
2015-12-11	18.88	19.39	18.88	19.15	38751
2015-12-14	19.01	19.60	19.01	19.25	28876
2015-12-15	19.37	19.59	19.26	19.57	21399
2015-12-16	19.69	20.01	19.66	19.83	54706
2015-12-17	20.25	20.25	19.86	20.01	38862
2015-12-18	19.89	19.98	19.60	19.85	133058
2015-12-21	19.94	20.29	19.91	20.09	47318
2015-12-22	20.16	20.21	18.75	20.19	38163
2015-12-23	20.26	20.29	20.10	20.23	20156
2015-12-24	20.26	20.47	20.22	20.34	10271
2015-12-28	20.31	20.59	20.07	20.45	68251
2015-12-29	20.54	21.00	20.54	20.94	19373
2015-12-30	20.90	20.96	20.70	20.80	19687
2015-12-31	20.81	20.81	19.98	20.03	28468
2016-01-04	19.88	19.93	19.33	19.67	43021
2016-01-05	19.61	19.99	19.53	19.95	23354
2016-01-06	18.94	19.11	18.15	19.04	742928
2016-01-07	18.97	18.99	18.33	18.89	186641
2016-01-08	19.12	19.12	18.63	18.69	583201
2016-01-11	18.69	18.94	18.66	18.91	59583
2016-01-12	18.99	18.99	18.46	18.72	48851
2016-01-13	18.98	18.98	18.18	18.42	79500
2016-01-14	18.56	18.70	18.30	18.33	34151
2016-01-15	18.00	18.43	17.91	18.11	106291
2016-01-19	18.21	18.30	17.94	18.09	44606
2016-01-20	17.90	18.12	17.72	18.00	75994
2016-01-21	18.17	18.17	17.73	17.77	24195
2016-01-22	18.51	18.51	17.83	17.97	66180
2016-01-25	17.84	17.92	17.44	17.82	64005
2016-01-26	17.82	17.98	17.63	17.76	41895
2016-01-27	17.67	17.92	17.49	17.78	109955
2016-01-28	17.85	18.01	17.75	17.90	114324
2016-01-29	17.93	18.13	17.51	17.72	87773
2016-02-01	17.62	17.93	17.40	17.69	106708
2016-02-02	17.57	17.76	17.38	17.42	55372
2016-02-03	17.50	17.50	16.98	17.03	30821
2016-02-04	17.07	17.24	16.68	16.71	37341
2016-02-05	16.71	16.80	16.30	16.30	56444
2016-02-08	16.16	16.52	15.98	16.42	62332
2016-02-09	16.42	16.62	16.37	16.50	80145
2016-02-10	16.58	16.90	16.47	16.51	46287
2016-02-11	16.40	16.50	16.26	16.36	46393
2016-02-12	16.54	17.04	16.54	16.83	78491
2016-02-16	16.98	17.27	16.84	17.24	47244
2016-02-17	17.32	17.32	16.79	17.09	70557
2016-02-18	17.07	17.07	16.54	16.58	19981
2016-02-19	16.54	16.87	16.54	16.81	47744
2016-02-22	16.84	17.13	16.84	16.98	50394
2016-02-23	16.93	17.00	16.84	16.86	39503
2016-02-24	16.79	16.91	16.67	16.90	23146
2016-02-25	16.91	17.04	16.81	16.96	21090
2016-02-26	17.12	17.28	16.86	16.95	22314
2016-02-29	16.92	17.03	16.89	16.99	36525
2016-03-01	17.12	17.20	17.00	17.20	32649
2016-03-02	17.05	17.24	16.94	17.20	41281
2016-03-03	17.16	17.25	17.09	17.24	39641
2016-03-04	17.25	17.27	16.91	17.18	40271
2016-03-07	17.15	17.62	17.14	17.57	108445
2016-03-08	17.57	17.66	17.47	17.54	65070
2016-03-09	17.65	17.65	17.31	17.39	24845
2016-03-10	17.41	17.48	17.10	17.19	30688
2016-03-11	17.20	17.47	17.15	17.41	36213
2016-03-14	17.40	17.41	17.18	17.28	35629
2016-03-15	17.27	17.29	17.18	17.25	25251
2016-03-16	17.19	17.30	17.14	17.28	44432
2016-03-17	17.29	17.59	17.17	17.50	20924
2016-03-18	17.62	17.72	17.45	17.67	73679
2016-03-21	17.69	17.69	17.40	17.50	35147
2016-03-22	17.37	17.51	17.37	17.45	38600
2016-03-23	17.50	17.55	17.44	17.46	40439
2016-03-24	17.50	17.50	17.39	17.50	6531
2016-03-28	17.50	17.58	17.50	17.53	2707
2016-03-29	17.57	17.65	17.32	17.55	80812
2016-03-30	17.61	17.87	17.56	17.79	89282
2016-03-31	17.78	17.84	17.68	17.68	25326
2016-04-01	17.66	17.76	17.60	17.75	58830
2016-04-04	17.75	17.78	17.59	17.75	27968
2016-04-05	17.75	17.75	17.65	17.75	53488
2016-04-06	17.73	17.78	17.70	17.76	39066
2016-04-07	17.75	17.83	17.56	17.62	47540
2016-04-08	17.75	17.76	17.63	17.70	41576
2016-04-11	17.75	18.07	17.71	17.71	58503
2016-04-12	17.75	17.98	17.65	17.91	32779
2016-04-13	18.02	18.24	17.91	18.00	80205
2016-04-14	18.03	18.21	17.95	18.00	79158
2016-04-15	17.99	18.27	17.95	18.10	96449
2016-04-18	18.09	18.36	17.99	18.28	71786
2016-04-19	18.35	18.40	18.18	18.38	38037
2016-04-20	18.34	18.56	18.34	18.40	38994
2016-04-21	17.64	18.42	17.64	18.39	51833
2016-04-22	18.68	18.68	18.38	18.41	33969
2016-04-25	18.31	18.54	18.15	18.50	51947
2016-04-26	18.46	18.64	18.45	18.57	45644
2016-04-27	18.57	18.78	18.50	18.75	29758
2016-04-28	18.70	18.89	18.66	18.84	38908
2016-04-29	18.88	19.52	18.65	19.48	448270
2016-05-02	19.36	19.65	18.50	19.04	219411
2016-05-03	19.03	19.20	18.50	18.64	84123
2016-05-04	18.53	18.64	18.12	18.38	106633
2016-05-05	18.25	18.25	17.75	18.01	129485
2016-05-06	17.85	18.12	17.85	17.96	80474
2016-05-09	17.94	18.00	17.73	17.85	49023
2016-05-10	17.81	18.00	17.73	17.81	44062
2016-05-11	17.76	17.94	17.70	17.75	71705
2016-05-12	17.78	17.87	17.69	17.76	81665
2016-05-13	17.73	18.06	17.40	17.44	66479
2016-05-16	17.48	17.65	17.24	17.32	69008
2016-05-17	17.35	17.45	16.77	16.96	229221
2016-05-18	16.89	17.57	16.81	17.55	356731
2016-05-19	17.50	17.56	17.10	17.55	76332
2016-05-20	17.67	18.15	17.63	17.82	71438
2016-05-23	17.87	17.98	17.65	17.71	63415
2016-05-24	17.80	18.03	17.58	17.99	173275
2016-05-25	18.02	18.19	18.02	18.14	99317
2016-05-26	18.11	18.19	18.06	18.12	55880
2016-05-27	18.10	18.26	18.09	18.25	211483
2016-05-31	18.05	18.78	18.00	18.65	512703
2016-06-01	18.54	18.71	18.26	18.68	132022
2016-06-02	18.63	19.00	18.59	18.96	164773
2016-06-03	18.97	18.97	18.37	18.38	83513
2016-06-06	18.34	18.61	18.34	18.55	76227
2016-06-07	18.58	18.58	18.36	18.43	111096
2016-06-08	18.41	18.60	18.37	18.53	46362
2016-06-09	18.40	18.72	18.14	18.68	421907
2016-06-10	18.48	19.14	18.48	19.07	235793
2016-06-13	19.00	19.21	18.66	18.75	108318
2016-06-14	18.79	18.89	18.52	18.68	83525
2016-06-15	18.67	18.70	18.51	18.59	144538
2016-06-16	18.45	18.67	18.34	18.54	37615
2016-06-17	18.59	18.72	18.48	18.65	177677
2016-06-20	18.68	18.90	18.68	18.69	141055
2016-06-21	18.69	18.69	18.46	18.51	93872
2016-06-22	18.56	18.57	18.34	18.41	146210
2016-06-23	18.38	18.70	18.38	18.50	148353
2016-06-24	18.18	18.39	17.78	18.34	446627
2016-06-27	17.93	18.04	17.71	17.77	145244
2016-06-28	17.88	18.09	17.50	17.68	135181
2016-06-29	17.82	18.00	17.57	17.97	208539
2016-06-30	17.94	18.20	17.90	18.17	172742
2016-07-01	18.03	18.25	18.03	18.13	66367
2016-07-05	18.06	18.19	18.00	18.16	83288
2016-07-06	18.09	18.21	17.99	18.15	76275
2016-07-07	18.10	18.27	18.00	18.12	121050
2016-07-08	18.19	18.43	18.19	18.34	83835
2016-07-11	18.46	18.73	18.43	18.67	98303
2016-07-12	18.68	18.88	18.59	18.74	85657
2016-07-13	18.74	18.74	18.06	18.33	716852
2016-07-14	18.42	18.52	18.31	18.48	241213
2016-07-15	18.62	18.76	18.47	18.75	254523
2016-07-18	18.67	18.93	18.67	18.75	140793
2016-07-19	18.80	18.94	18.62	18.74	199416
2016-07-20	18.71	18.79	18.38	18.50	165173
2016-07-21	18.50	18.62	18.34	18.57	137666
2016-07-22	18.54	18.84	18.53	18.76	122106
2016-07-25	18.76	18.80	18.60	18.61	108939
2016-07-26	18.53	18.74	18.53	18.61	122769
2016-07-27	18.62	18.78	18.55	18.77	130751
2016-07-28	18.75	18.82	18.59	18.78	122104
2016-07-29	19.14	19.14	18.72	18.86	83899
2016-08-01	18.91	18.98	18.65	18.68	70519
2016-08-02	18.66	18.73	18.53	18.67	79281
2016-08-03	18.63	18.80	18.59	18.72	61109
2016-08-04	18.68	18.68	18.46	18.52	52849
2016-08-05	18.59	18.90	18.57	18.86	75154
2016-08-08	18.81	18.94	18.73	18.85	42849
2016-08-09	18.73	18.98	18.73	18.96	75912
2016-08-10	18.73	18.99	18.73	18.85	66444
2016-08-11	18.94	19.07	18.92	19.04	154975
2016-08-12	18.93	19.05	18.83	18.88	65046
2016-08-15	18.83	19.02	18.83	18.96	69981
2016-08-16	19.00	19.00	18.88	18.95	50724
2016-08-17	19.02	19.03	18.86	18.95	63104
2016-08-18	18.89	19.12	18.89	19.10	90972
2016-08-19	19.14	19.24	19.07	19.11	129875
2016-08-22	19.12	19.30	19.06	19.23	61281
2016-08-23	19.29	19.36	19.18	19.23	59988
2016-08-24	19.30	19.33	19.09	19.22	86195
2016-08-25	19.14	19.36	19.14	19.35	262033
2016-08-26	19.31	19.61	19.19	19.60	124757
2016-08-29	19.73	19.82	19.50	19.76	121661
2016-08-30	19.75	19.83	19.61	19.70	45677
2016-08-31	19.87	19.88	19.62	19.82	72805
2016-09-01	19.88	19.88	19.59	19.72	40440
2016-09-02	19.71	19.88	19.68	19.78	28064
2016-09-06	19.69	19.82	19.62	19.76	55852
2016-09-07	19.75	19.95	19.73	19.95	72653
2016-09-08	19.96	19.96	19.82	19.85	43752
2016-09-09	19.88	19.88	19.69	19.73	113461
2016-09-12	19.65	19.83	19.59	19.83	64645
2016-09-13	19.69	19.69	19.53	19.61	67185
2016-09-14	19.68	19.68	19.40	19.44	80550
2016-09-15	19.50	19.61	19.40	19.48	147478
2016-09-16	19.50	19.51	19.15	19.28	234756
2016-09-19	19.26	19.66	19.26	19.58	801443
2016-09-20	19.55	19.62	19.29	19.45	93995
2016-09-21	19.49	19.60	19.30	19.44	108958
2016-09-22	19.43	19.54	19.39	19.50	85925
2016-09-23	19.42	19.49	19.34	19.37	40362
2016-09-26	19.32	19.32	19.08	19.10	77290
2016-09-27	19.11	19.33	19.08	19.28	55899
2016-09-28	19.37	19.43	19.27	19.43	58177
2016-09-29	19.41	19.60	19.16	19.19	84041
2016-09-30	19.25	19.36	19.18	19.26	116070
2016-10-03	19.16	19.25	18.99	19.20	68719
2016-10-04	19.19	19.30	19.13	19.23	73899
2016-10-05	19.20	19.39	19.16	19.31	101466
2016-10-06	19.28	19.31	19.16	19.23	39111
2016-10-07	19.20	19.26	19.07	19.25	30879
2016-10-10	19.25	19.40	19.25	19.29	35411
2016-10-11	19.25	19.34	19.17	19.21	56223
2016-10-12	19.22	19.41	19.22	19.30	32208
2016-10-13	19.19	19.33	19.13	19.16	60061
2016-10-14	19.26	19.31	19.10	19.16	75925
2016-10-17	19.19	19.25	19.02	19.05	69681
2016-10-18	19.15	19.19	19.06	19.16	67716
2016-10-19	19.20	19.36	19.10	19.25	90919
2016-10-20	19.27	19.30	19.16	19.24	40144
2016-10-21	19.13	19.29	19.07	19.27	44281
2016-10-24	19.39	19.48	19.33	19.47	62575
2016-10-25	19.38	19.49	19.27	19.34	67240
2016-10-26	19.29	19.45	19.25	19.29	46544
2016-10-27	19.48	20.12	19.48	20.05	117143
2016-10-28	20.14	20.51	19.94	20.43	133790
2016-10-31	20.46	20.96	20.45	20.68	97574
2016-11-01	20.68	20.96	20.51	20.67	190019
2016-11-02	20.56	20.65	20.23	20.60	132527
2016-11-03	20.60	20.79	20.46	20.74	199385
2016-11-04	20.69	20.74	20.36	20.38	104710
2016-11-07	20.59	21.03	20.59	21.02	99639
2016-11-08	21.02	21.02	20.82	20.84	79641
2016-11-09	20.87	21.80	20.87	21.69	310160
2016-11-10	21.86	22.02	21.24	21.87	177810
2016-11-11	21.90	22.82	21.82	22.71	181128
2016-11-14	22.94	23.23	22.43	22.71	170472
2016-11-15	22.67	22.98	22.01	22.87	135202
2016-11-16	22.82	23.00	22.55	22.90	194196
2016-11-17	22.98	23.15	21.65	23.09	161770
2016-11-18	23.20	23.36	22.62	23.32	156272
2016-11-21	23.47	23.63	23.02	23.59	140408
2016-11-22	23.51	23.92	23.48	23.82	100011
2016-11-23	23.81	23.92	23.50	23.82	96957
2016-11-25	23.92	24.00	23.59	23.99	45213
2016-11-28	24.00	24.07	23.75	23.88	76449
2016-11-29	23.99	24.09	23.76	23.78	190810
2016-11-30	23.90	23.90	23.61	23.72	394417
2016-12-01	23.74	25.38	23.74	25.22	716619
2016-12-02	25.20	25.73	24.87	25.52	211580
2016-12-05	25.76	25.98	25.58	25.95	296690
2016-12-06	25.87	25.87	25.23	25.74	265000
2016-12-07	25.67	25.92	25.52	25.73	705851
2016-12-08	25.88	26.66	25.68	26.62	444477
2016-12-09	26.55	27.32	26.32	27.23	299887
2016-12-12	27.25	27.70	27.18	27.65	227641
2016-12-13	27.84	27.91	27.15	27.65	378251
2016-12-14	27.75	28.00	27.68	27.70	160298
2016-12-15	27.86	27.94	27.56	27.83	202813
2016-12-16	27.92	27.96	27.43	27.92	420381
2016-12-19	27.60	28.52	27.60	28.49	155220
2016-12-20	28.60	29.05	28.43	28.95	154044
2016-12-21	29.09	29.47	28.79	29.39	235868
2016-12-22	29.58	30.49	29.45	30.07	325902
2016-12-23	30.06	30.28	29.76	29.88	161130
2016-12-27	29.85	30.12	29.54	29.85	207901
2016-12-28	29.99	30.18	29.77	29.99	203963
2016-12-29	30.02	30.15	29.47	29.74	124355
2016-12-30	29.70	30.15	28.95	30.03	249861
2017-01-03	30.02	30.15	29.28	29.94	311048
2017-01-04	29.84	30.70	29.79	30.52	422940
2017-01-05	30.58	30.58	29.81	29.99	185644
2017-01-06	30.00	30.31	29.82	29.95	113959
2017-01-09	29.82	29.98	29.29	29.40	223957
2017-01-10	29.50	30.31	29.48	30.28	317504
2017-01-11	30.40	30.61	30.00	30.54	161280
2017-01-12	30.45	30.66	29.68	30.00	118606
2017-01-13	29.94	30.54	29.79	30.10	107958
2017-01-17	30.01	30.01	29.44	29.60	164155
2017-01-18	29.75	29.77	29.48	29.53	149482
2017-01-19	29.57	29.57	28.99	29.11	119967
2017-01-20	29.09	29.49	29.09	29.43	92712
2017-01-23	29.47	29.59	29.19	29.42	57929
2017-01-24	29.45	29.79	29.32	29.74	150545
2017-01-25	29.95	30.19	29.76	29.90	68761
2017-01-26	29.92	30.11	29.77	29.87	118744
2017-01-27	29.51	29.94	29.43	29.74	157741
2017-01-30	29.10	29.26	28.20	28.20	239208
2017-01-31	28.05	28.49	27.91	28.41	236833
2017-02-01	28.47	29.12	28.41	28.52	135888
2017-02-02	28.42	28.65	27.86	28.63	223223
2017-02-03	28.80	29.40	28.77	29.37	178717
2017-02-06	29.34	29.43	28.87	29.07	130233
2017-02-07	29.00	29.20	28.60	28.66	105728
2017-02-08	28.52	29.04	28.39	28.54	125569
2017-02-09	28.49	29.10	28.47	28.75	79892
2017-02-10	28.92	29.01	28.74	28.95	55612
2017-02-13	29.00	29.55	28.97	29.18	130728
2017-02-14	29.20	29.79	29.13	29.63	111702
2017-02-15	29.56	29.68	29.25	29.40	75832
2017-02-16	29.44	29.44	29.10	29.37	61775
2017-02-17	29.42	29.56	29.19	29.44	74609
2017-02-21	29.40	29.50	29.25	29.29	77030
2017-02-22	29.24	29.41	29.02	29.32	81567
2017-02-23	29.31	29.40	28.90	29.18	142190
2017-02-24	28.84	29.42	28.84	29.38	80995
2017-02-27	29.37	29.50	29.04	29.25	68161
2017-02-28	29.18	29.21	28.90	29.19	274209
2017-03-01	29.50	30.65	29.41	30.28	412820
2017-03-02	30.30	30.30	28.86	29.31	181716
2017-03-03	29.46	29.50	28.91	28.98	103380
2017-03-06	28.90	28.96	28.44	28.80	107163
2017-03-07	28.71	29.03	28.64	28.78	152244
2017-03-08	28.85	28.99	28.46	28.50	158039
2017-03-09	28.67	28.78	28.46	28.49	152592
2017-03-10	28.65	28.88	28.51	28.76	617159
2017-03-13	28.78	29.20	28.78	29.10	168105
2017-03-14	28.91	29.29	28.68	29.20	99807
2017-03-15	29.25	29.51	28.89	29.01	90855
2017-03-16	29.09	29.38	28.85	28.95	93286
2017-03-17	28.81	29.18	28.50	29.04	164680
2017-03-20	28.89	28.94	28.57	28.62	67826
2017-03-21	28.67	28.67	27.50	27.50	200742
2017-03-22	27.45	27.76	27.07	27.49	143670
2017-03-23	27.53	28.11	27.53	27.89	126451
2017-03-24	27.87	28.26	27.72	27.86	135036
2017-03-27	27.56	28.15	27.04	27.99	102427
2017-03-28	27.95	28.06	27.66	27.90	102189
2017-03-29	27.92	27.96	27.72	27.81	85648
2017-03-30	27.79	28.63	27.79	28.55	93959
2017-03-31	28.53	28.73	28.14	28.18	149394
2017-04-03	28.26	28.32	27.39	27.54	114925
2017-04-04	27.36	27.79	27.31	27.59	125226
2017-04-05	27.73	28.01	27.00	27.01	87320
2017-04-06	27.01	27.42	26.75	27.26	132348
2017-04-07	27.23	27.29	26.85	27.13	151734
2017-04-10	27.11	27.31	26.74	27.03	145821
2017-04-11	26.94	27.76	26.94	27.63	132905
2017-04-12	27.49	27.78	26.98	27.04	92081
2017-04-13	26.89	27.04	26.04	26.05	121078
2017-04-17	26.02	26.56	25.42	26.54	103956
2017-04-18	26.45	27.29	26.45	27.27	139374
2017-04-19	27.34	27.46	27.09	27.29	107694
2017-04-20	27.40	27.75	27.40	27.75	68145
2017-04-21	27.65	28.23	27.45	28.07	147994
2017-04-24	28.59	28.72	28.23	28.51	83396
2017-04-25	28.65	28.92	28.39	28.44	167957
2017-04-26	28.37	29.00	28.37	28.50	175102
2017-04-27	28.56	28.74	28.17	28.29	103306
2017-04-28	28.70	28.93	27.59	27.65	221177
2017-05-01	27.89	28.16	27.49	27.89	95515
2017-05-02	27.97	28.05	27.70	28.01	80427
2017-05-03	27.88	28.36	27.88	28.23	113337
2017-05-04	28.21	28.47	27.90	28.23	86471
2017-05-05	28.31	28.40	27.93	28.10	84362
2017-05-08	28.51	28.78	28.16	28.29	217429
2017-05-09	28.40	28.40	27.65	27.83	145328
2017-05-10	27.75	28.06	27.73	27.99	122706
2017-05-11	27.98	28.24	27.47	27.49	150379
2017-05-12	27.39	27.40	26.83	27.21	114857
2017-05-15	27.40	27.88	27.24	27.46	105086
2017-05-16	27.51	27.69	27.17	27.66	137995
2017-05-17	27.36	27.85	26.49	26.68	191132
2017-05-18	26.57	27.10	26.57	26.90	85707
2017-05-19	26.90	27.05	26.53	26.60	91910
2017-05-22	26.67	26.75	26.42	26.58	92959
2017-05-23	26.55	26.67	26.26	26.63	160195
2017-05-24	26.65	26.68	26.02	26.40	193166
2017-05-25	26.47	27.16	26.00	26.35	118360
2017-05-26	26.30	26.61	26.25	26.34	80748
2017-05-30	26.21	26.34	26.02	26.30	82751
2017-05-31	26.34	26.77	26.00	26.50	147956
2017-06-01	26.57	26.77	26.28	26.72	60323
2017-06-02	26.58	27.33	26.58	27.03	121025
2017-06-05	27.02	27.71	26.63	26.65	140737
2017-06-06	26.56	26.75	26.31	26.59	69769
2017-06-07	26.63	26.92	26.37	26.79	63586
2017-06-08	26.75	27.62	26.72	27.23	136418
2017-06-09	27.38	27.99	27.38	27.66	192191
2017-06-12	27.67	28.50	27.43	27.85	219272
2017-06-13	27.98	28.45	27.87	28.22	94332
2017-06-14	28.11	28.40	27.68	28.39	84372
2017-06-15	28.09	28.48	28.00	28.13	61693
2017-06-16	27.94	28.25	27.85	28.09	123518
2017-06-19	28.16	28.55	27.65	27.74	75160
2017-06-20	27.54	27.87	27.25	27.34	74789
2017-06-21	27.38	27.49	26.76	26.81	74383
2017-06-22	26.81	27.28	26.61	26.82	83857
2017-06-23	26.85	26.93	26.26	26.27	831864
2017-06-26	26.27	26.61	26.16	26.25	113946
2017-06-27	26.33	26.74	26.24	26.54	93876
2017-06-28	26.64	27.36	26.64	27.15	73156
2017-06-29	27.34	27.58	26.84	27.26	67715
2017-06-30	27.26	27.43	26.77	27.12	673837
2017-07-03	27.44	27.78	27.14	27.65	90974
2017-07-05	27.67	27.67	27.08	27.34	118826
2017-07-06	27.22	27.35	26.87	26.99	115635
2017-07-07	27.06	27.20	26.80	27.08	98710
2017-07-10	27.04	27.30	26.84	27.00	83751
2017-07-11	27.07	27.14	26.66	26.78	84822
2017-07-12	26.84	27.15	26.78	26.94	84020
2017-07-13	26.92	27.02	26.61	26.99	63013
2017-07-14	26.74	26.88	26.60	26.75	90732
2017-07-17	26.75	27.18	26.56	27.03	158021
2017-07-18	27.01	27.12	26.80	26.98	72285
2017-07-19	26.97	27.31	26.91	27.03	149590
2017-07-20	27.02	27.08	26.78	27.02	89316
2017-07-21	27.11	27.11	26.75	26.95	126058
2017-07-24	26.96	27.15	26.79	26.99	89414
2017-07-25	27.26	27.51	27.03	27.45	134606
2017-07-26	27.37	27.49	26.90	27.00	153972
2017-07-27	27.14	27.32	26.87	27.11	70084
2017-07-28	26.55	27.08	26.33	26.49	107891
2017-07-31	26.51	27.19	26.45	27.08	98871
2017-08-01	27.20	27.24	26.87	27.07	87382
2017-08-02	27.08	27.19	26.75	27.10	96746
2017-08-03	26.93	27.03	26.79	26.94	131406
2017-08-04	27.04	27.09	26.91	27.00	87157
2017-08-07	26.87	27.07	26.79	26.91	154778
2017-08-08	26.82	27.26	26.73	26.92	122859
2017-08-09	26.69	26.80	26.19	26.29	134304
2017-08-10	26.17	26.27	25.56	25.61	130580
2017-08-11	25.75	25.75	24.91	25.10	112684
2017-08-14	25.17	25.83	25.17	25.71	90178
2017-08-15	25.93	26.48	25.59	25.60	117467
2017-08-16	25.65	25.71	25.25	25.37	58106
2017-08-17	25.18	25.39	24.58	24.60	83908
2017-08-18	24.38	24.90	24.23	24.51	163132
2017-08-21	24.51	24.85	24.44	24.82	81411
2017-08-22	24.95	25.02	24.75	24.88	61036
2017-08-23	24.68	24.90	24.61	24.70	93462
2017-08-24	24.80	24.97	24.64	24.86	104668
2017-08-25	24.83	24.95	24.74	24.88	52962
2017-08-28	24.91	25.06	24.83	24.98	118495
2017-08-29	24.68	24.93	24.63	24.84	70390
2017-08-30	24.81	25.07	24.77	25.01	96950
2017-08-31	25.19	25.20	24.95	24.96	55634
2017-09-01	24.97	25.20	24.95	25.08	53348
2017-09-05	24.96	24.97	24.73	24.89	138304
2017-09-06	24.93	25.12	24.61	24.84	196748
2017-09-07	24.75	24.75	24.02	24.25	122098
2017-09-08	24.25	24.54	24.19	24.39	59068
2017-09-11	24.51	25.03	24.51	24.87	59392
2017-09-12	24.96	25.25	24.93	24.95	73989
2017-09-13	24.84	25.25	24.84	24.99	128357
2017-09-14	24.98	25.11	24.67	24.73	69933
2017-09-15	24.79	24.91	24.66	24.81	158682
2017-09-18	24.86	25.53	24.81	25.30	113579
2017-09-19	25.39	25.46	25.12	25.17	64351
2017-09-20	25.45	26.14	25.45	26.01	182782
2017-09-21	26.76	26.76	26.10	26.35	150669
2017-09-22	26.30	26.63	26.22	26.58	115347
2017-09-25	26.75	26.86	26.12	26.30	228073
2017-09-26	26.38	26.55	26.23	26.51	348294
2017-09-27	26.72	27.63	26.54	27.59	323152
2017-09-28	27.58	27.75	27.35	27.50	206753
2017-09-29	27.41	27.61	27.33	27.49	194758
2017-10-02	27.49	27.68	27.27	27.43	220393
2017-10-03	27.52	27.62	27.22	27.60	160782
2017-10-04	27.59	27.70	27.27	27.44	123936
2017-10-05	27.53	27.66	27.36	27.49	93296
2017-10-06	27.61	27.68	27.35	27.44	93936
2017-10-09	27.69	28.07	27.48	28.06	182972
2017-10-10	28.07	28.27	28.00	28.14	174563
2017-10-11	28.13	28.15	28.00	28.09	107442
2017-10-12	28.11	28.11	27.81	27.83	84395
2017-10-13	27.87	27.87	27.51	27.72	71810
2017-10-16	27.73	28.03	27.71	27.83	238535
2017-10-17	27.80	27.87	27.54	27.63	114285
2017-10-18	27.72	27.82	27.49	27.70	101966
2017-10-19	27.56	27.91	27.56	27.82	68828
2017-10-20	28.14	28.27	27.88	28.01	57009
2017-10-23	28.00	28.09	27.65	27.84	50371
2017-10-24	27.99	28.23	27.62	28.00	83557
2017-10-25	28.00	28.15	27.74	28.03	150127
2017-10-26	28.14	28.30	27.89	28.11	92435
2017-10-27	28.15	29.46	28.13	29.12	194959
2017-10-30	29.18	29.18	27.66	27.76	107538
2017-10-31	27.86	27.94	27.43	27.75	227886
2017-11-01	27.80	28.01	26.99	27.18	106196
2017-11-02	27.09	27.39	26.76	27.24	305044
2017-11-03	27.05	27.28	27.00	27.00	100405
2017-11-06	27.00	27.17	26.85	27.11	168507
2017-11-07	27.11	27.11	26.38	26.43	172096
2017-11-08	26.28	26.28	25.81	25.98	131809
2017-11-09	25.83	26.10	25.31	25.70	137700
2017-11-10	25.71	25.88	25.56	25.84	181012
2017-11-13	25.70	26.25	25.63	26.07	111718
2017-11-14	25.95	26.28	25.84	26.24	61811
2017-11-15	26.02	26.27	25.88	26.13	70107
2017-11-16	26.26	26.50	26.19	26.31	69559
2017-11-17	26.15	26.56	26.06	26.46	96886
2017-11-20	26.54	26.85	26.34	26.85	71894
2017-11-21	26.88	27.00	26.67	26.93	152175
2017-11-22	27.00	27.30	26.81	27.03	70850
2017-11-24	27.12	27.12	26.62	26.86	31121
2017-11-27	26.90	27.11	26.71	26.77	83341
2017-11-28	26.80	27.37	25.90	27.31	210932
2017-11-29	27.40	28.37	26.91	28.34	176107
2017-11-30	28.50	28.50	26.06	27.75	193690
2017-12-01	27.76	28.04	26.83	27.95	199172
2017-12-04	28.14	29.10	27.99	28.66	327678
2017-12-05	28.72	28.72	28.24	28.28	181908
2017-12-06	28.22	28.40	27.95	28.00	160591
2017-12-07	27.99	28.07	27.19	27.38	226097
2017-12-08	27.56	27.56	26.99	26.99	243355
2017-12-11	27.00	27.10	26.60	26.65	136642
2017-12-12	26.71	26.98	26.47	26.49	193766
2017-12-13	26.50	26.98	26.20	26.47	208374
2017-12-14	26.56	26.91	26.24	26.39	187236
2017-12-15	26.40	27.35	26.26	27.06	345822
2017-12-18	27.16	27.74	26.86	27.73	163878
2017-12-19	27.74	27.75	27.25	27.40	110722
2017-12-20	27.59	27.59	26.98	27.09	93470
2017-12-21	27.27	27.32	26.88	26.91	105880
2017-12-22	26.90	27.22	26.68	26.94	513032
2017-12-26	26.90	27.13	26.67	26.69	66299
2017-12-27	26.72	26.72	26.30	26.36	104456
2017-12-28	26.38	26.51	26.28	26.45	115073
2017-12-29	26.50	26.60	26.19	26.25	138539
2018-01-02	26.32	26.71	26.25	26.57	204957
2018-01-03	26.56	26.56	26.25	26.48	118199
2018-01-04	26.55	26.78	26.37	26.40	85122
2018-01-05	26.49	26.86	26.25	26.86	197523
2018-01-08	26.90	27.15	26.50	27.01	265600
2018-01-09	27.05	27.29	27.00	27.27	222582
2018-01-10	27.26	27.94	27.26	27.76	217476
2018-01-11	27.82	28.11	27.56	28.10	109689
2018-01-12	28.21	28.40	27.92	28.09	89800
2018-01-16	28.24	28.49	27.75	27.93	121909
2018-01-17	27.87	28.20	27.62	27.93	94090
2018-01-18	27.88	27.99	27.57	27.63	93677
2018-01-19	27.54	28.03	27.45	27.97	116883
2018-01-22	27.90	28.08	27.88	28.02	161986
2018-01-23	28.00	28.05	27.60	27.91	97342
2018-01-24	28.01	28.01	27.13	27.40	229147
2018-01-25	27.59	27.59	26.78	26.83	130593
2018-01-26	28.50	28.50	26.79	26.85	249155
2018-01-29	27.03	27.03	26.58	26.79	403571
2018-01-30	26.67	27.05	26.62	26.70	207523
2018-01-31	26.90	27.02	26.42	26.45	152256
2018-02-01	26.36	26.68	26.02	26.66	213987
2018-02-02	26.48	26.72	26.34	26.43	191633
2018-02-05	26.17	26.57	25.59	25.73	478554
2018-02-06	25.26	26.18	25.25	26.13	503188
2018-02-07	26.07	26.24	25.79	25.96	296875
2018-02-08	25.95	26.04	25.39	25.39	308676
2018-02-09	25.60	26.21	25.40	25.88	281621
2018-02-12	25.94	26.28	25.84	26.09	135875
2018-02-13	26.00	26.19	25.94	26.12	87360
2018-02-14	25.91	26.44	25.00	26.41	152758
2018-02-15	26.49	26.66	26.25	26.53	149761
2018-02-16	26.42	26.75	26.27	26.64	178295
2018-02-20	26.60	26.79	26.21	26.34	127253
2018-02-21	26.46	26.88	26.29	26.60	163321
2018-02-22	26.85	26.85	26.01	26.04	228342
2018-02-23	26.10	26.24	26.02	26.21	143717
2018-02-26	26.34	26.60	26.25	26.52	150027
2018-02-27	26.51	26.77	26.09	26.10	188564
2018-02-28	26.23	26.47	25.87	25.88	326389
2018-03-01	25.94	26.28	25.71	26.24	292554
2018-03-02	26.00	26.77	26.00	26.73	249864
2018-03-05	26.63	27.40	26.46	27.26	271965
2018-03-06	27.29	27.52	26.85	27.51	393596
2018-03-07	27.37	27.87	27.31	27.72	197938
2018-03-08	27.72	27.91	27.13	27.55	222282
2018-03-09	27.69	28.11	27.35	28.03	168927
2018-03-12	28.10	28.20	26.73	28.00	197411
2018-03-13	28.02	28.29	27.73	27.81	415300
2018-03-14	27.89	27.96	27.45	27.51	276875
2018-03-15	27.58	27.70	27.23	27.53	204357
2018-03-16	27.47	27.89	27.20	27.67	421904
2018-03-19	27.56	28.00	27.44	27.99	175757
2018-03-20	27.92	27.96	27.73	27.83	186027
2018-03-21	27.87	28.00	27.69	27.76	166624
2018-03-22	27.51	27.79	27.23	27.25	241987
2018-03-23	27.28	27.28	26.32	26.32	301832
2018-03-26	26.75	27.19	26.32	27.07	186279
2018-03-27	27.19	27.29	26.80	26.86	256572
2018-03-28	26.98	27.46	26.67	26.97	270962
2018-03-29	27.00	27.46	26.50	26.75	529017
2018-04-02	26.63	26.89	26.11	26.31	179657
2018-04-03	26.38	26.54	26.14	26.36	198048
2018-04-04	26.13	26.78	26.13	26.63	594791
2018-04-05	26.82	26.89	26.33	26.79	329829
2018-04-06	26.64	26.73	25.94	26.10	307971
2018-04-09	26.21	26.45	25.95	26.02	230828
2018-04-10	26.29	26.36	26.07	26.27	155197
2018-04-11	26.10	26.23	25.95	26.13	186405
2018-04-12	26.27	26.63	26.22	26.36	95998
2018-04-13	26.51	26.57	26.15	26.22	155819
2018-04-16	26.38	26.53	26.17	26.45	106781
2018-04-17	26.53	26.54	26.07	26.22	112078
2018-04-18	26.31	26.31	26.09	26.17	186812
2018-04-19	26.19	26.52	26.09	26.36	109738
2018-04-20	26.25	26.64	26.25	26.52	139819
2018-04-23	26.51	26.72	26.47	26.60	260371
2018-04-24	26.66	27.15	26.61	26.93	119970
2018-04-25	26.94	27.03	26.59	26.89	154893
2018-04-26	26.95	26.95	26.59	26.69	301926
2018-04-27	27.50	27.55	26.80	27.50	331716
2018-04-30	27.61	27.69	26.98	26.98	382777
2018-05-01	26.90	26.93	26.40	26.79	250669
2018-05-02	26.83	27.02	26.50	26.95	343814
2018-05-03	26.92	27.16	26.61	26.93	361717
2018-05-04	26.76	27.40	26.66	27.08	136648
2018-05-07	27.07	27.22	26.77	27.03	208942
2018-05-08	27.02	27.49	26.92	27.35	229268
2018-05-09	27.34	27.55	27.15	27.35	191560
2018-05-10	27.35	27.49	27.15	27.39	110620
2018-05-11	27.35	27.45	27.25	27.34	95613
2018-05-14	27.36	27.36	27.07	27.32	222516
2018-05-15	27.31	27.48	27.17	27.39	130836
2018-05-16	27.49	27.87	27.27	27.72	145420
2018-05-17	27.83	28.29	27.67	28.24	175535
2018-05-18	28.39	28.52	28.08	28.51	226599
2018-05-21	28.50	28.70	28.47	28.55	240756
2018-05-22	28.55	28.96	28.43	28.67	570722
2018-05-23	28.55	28.75	28.37	28.66	154552
2018-05-24	28.67	29.09	28.55	29.08	214873
2018-05-25	28.91	29.49	28.67	29.39	444482
2018-05-29	29.24	29.39	28.74	28.99	320771
2018-05-30	29.03	29.65	29.03	29.55	251493
2018-05-31	29.63	29.67	29.22	29.32	161031
2018-06-01	29.44	29.82	29.43	29.65	344302
2018-06-04	29.65	30.05	29.65	30.00	147616
2018-06-05	30.00	30.08	29.77	30.05	266147
2018-06-06	30.03	30.48	29.72	30.45	323198
2018-06-07	30.54	30.89	30.54	30.75	319553
2018-06-08	30.70	30.79	30.45	30.72	274887
2018-06-11	30.71	30.81	30.19	30.19	286340
2018-06-12	30.34	30.34	30.02	30.30	207152
2018-06-13	30.17	30.49	30.07	30.25	310092
2018-06-14	30.15	30.26	29.85	30.09	376879
2018-06-15	30.09	30.39	29.94	30.22	457576
2018-06-18	29.98	30.49	29.64	30.42	320055
2018-06-19	30.37	30.83	30.37	30.69	236302
2018-06-20	30.73	30.89	30.56	30.82	244838
2018-06-21	30.89	30.90	30.56	30.61	344051
2018-06-22	30.81	30.81	30.39	30.71	1388788
2018-06-25	30.71	30.78	30.36	30.56	249985
2018-06-26	30.51	30.57	30.19	30.34	242701
2018-06-27	30.31	30.40	29.74	29.76	260778
2018-06-28	29.95	30.31	29.93	30.05	197478
2018-06-29	30.25	30.30	29.92	29.96	178062
2018-07-02	29.75	30.12	29.75	30.06	217874
2018-07-03	30.11	30.23	29.97	30.04	68245
2018-07-05	30.03	30.34	29.84	30.30	167614
2018-07-06	30.26	30.57	30.19	30.42	80920
2018-07-09	30.47	30.77	30.47	30.77	161392
2018-07-10	30.89	30.89	30.22	30.32	235867
2018-07-11	30.15	30.55	30.13	30.26	95076
2018-07-12	30.37	30.42	29.58	29.77	220852
2018-07-13	29.77	29.84	29.48	29.52	93059
2018-07-16	29.57	29.86	29.56	29.84	102597
2018-07-17	29.88	30.10	29.76	29.79	66460
2018-07-18	29.77	29.93	29.68	29.90	128443
2018-07-19	29.91	30.22	29.84	30.20	183364
2018-07-20	30.12	30.37	30.12	30.24	153033
2018-07-23	30.24	30.48	30.20	30.39	132103
2018-07-24	30.45	30.47	30.11	30.22	89335
2018-07-25	30.25	30.25	29.85	29.97	93014
2018-07-26	30.04	30.33	30.01	30.17	122421
2018-07-27	29.39	30.21	29.06	29.87	347888
2018-07-30	30.04	30.04	29.21	29.31	384867
2018-07-31	29.31	29.31	28.91	29.17	149184
2018-08-01	29.17	29.32	29.02	29.18	168569
2018-08-02	29.20	29.28	29.01	29.02	238062
2018-08-03	28.95	29.05	28.50	28.61	169909
2018-08-06	28.56	28.74	28.45	28.67	89723
2018-08-07	28.73	28.89	28.60	28.79	107134
2018-08-08	28.78	29.05	28.62	28.98	150803
2018-08-09	28.97	29.05	28.80	28.91	119050
2018-08-10	28.79	29.07	28.56	28.82	143050
2018-08-13	28.89	29.05	28.59	28.63	265597
2018-08-14	28.65	29.15	28.65	29.04	150822
2018-08-15	28.88	29.34	28.82	28.90	194174
2018-08-16	28.91	29.39	28.91	29.26	86405
2018-08-17	29.21	29.60	29.20	29.34	264764
2018-08-20	29.35	29.42	29.04	29.07	140343
2018-08-21	29.07	29.49	29.06	29.32	91404
2018-08-22	29.31	29.55	29.26	29.55	104680
2018-08-23	29.56	29.58	29.34	29.56	95275
2018-08-24	29.56	29.65	29.48	29.56	95135
2018-08-27	29.52	29.71	29.30	29.39	78247
2018-08-28	29.38	29.43	29.12	29.25	156378
2018-08-29	29.32	29.38	29.02	29.33	94744
2018-08-30	29.32	29.43	29.17	29.26	188032
2018-08-31	29.18	29.41	29.16	29.20	243642
2018-09-04	29.18	29.53	29.08	29.12	142159
2018-09-05	29.11	29.29	28.99	29.14	183755
2018-09-06	29.12	29.28	29.08	29.26	142255
2018-09-07	29.29	29.48	29.08	29.24	150370
2018-09-10	29.25	29.45	29.10	29.13	78221
2018-09-11	29.08	29.42	29.04	29.28	140456
2018-09-12	29.18	29.18	28.44	28.59	209820
2018-09-13	28.69	28.77	28.29	28.35	126550
2018-09-14	28.35	28.75	28.35	28.58	121640
2018-09-17	28.58	28.60	28.24	28.54	228965
2018-09-18	28.55	28.67	28.37	28.41	246420
2018-09-19	28.40	28.76	28.38	28.53	244119
2018-09-20	28.56	28.74	28.56	28.68	149865
2018-09-21	28.71	28.86	28.23	28.30	530718
2018-09-24	28.39	28.39	27.77	27.90	157890
2018-09-25	28.00	28.10	27.85	27.87	170778
2018-09-26	27.87	27.92	27.24	27.25	175720
2018-09-27	27.25	27.30	26.98	26.98	124961
2018-09-28	26.96	27.31	26.96	27.22	130269
2018-10-01	27.31	27.44	26.90	26.98	133031
2018-10-02	26.89	27.11	26.43	26.57	128392
2018-10-03	26.66	27.25	26.47	27.25	275766
2018-10-04	27.26	27.59	27.13	27.25	181205
2018-10-05	27.25	27.30	26.87	27.08	295041
2018-10-08	27.08	27.40	26.96	27.31	117523
2018-10-09	27.31	27.48	27.17	27.35	110770
2018-10-10	27.35	27.74	27.15	27.18	113694
2018-10-11	27.09	27.19	26.51	26.62	177392
2018-10-12	26.84	26.84	25.49	26.00	191863
2018-10-15	25.94	26.26	25.70	26.10	130321
2018-10-16	26.17	26.38	25.82	26.32	71743
2018-10-17	26.28	26.56	25.95	26.44	98316
2018-10-18	26.32	26.57	25.86	25.89	82044
2018-10-19	25.85	26.05	25.48	25.57	114163
2018-10-22	25.71	25.71	25.05	25.18	90539
2018-10-23	24.99	25.51	24.92	25.17	91695
2018-10-24	25.11	25.11	24.18	24.19	121019
2018-10-25	24.31	25.11	24.31	25.06	176906
2018-10-26	24.30	25.29	23.97	24.93	381383
2018-10-29	24.92	26.81	24.92	25.35	334641
2018-10-30	25.34	25.48	24.81	25.37	204013
2018-10-31	25.49	25.49	25.04	25.32	214675
2018-11-01	25.34	25.53	25.21	25.43	158509
2018-11-02	25.50	25.63	25.21	25.52	178045
2018-11-05	25.53	25.70	25.26	25.69	188292
2018-11-06	25.69	26.06	25.55	25.94	110204
2018-11-07	25.95	25.99	25.53	25.97	142197
2018-11-08	25.92	26.34	25.80	26.31	110064
2018-11-09	26.18	26.35	25.54	25.61	127148
2018-11-12	25.61	25.85	25.51	25.54	135461
2018-11-13	25.57	25.92	25.37	25.42	230718
2018-11-14	25.59	25.66	24.51	24.59	378876
2018-11-15	24.54	25.25	24.46	25.20	154308
2018-11-16	25.06	25.55	25.06	25.39	166577
2018-11-19	25.42	25.55	25.04	25.25	134359
2018-11-20	25.16	25.22	24.70	24.95	114421
2018-11-21	24.96	25.12	24.71	24.74	110974
2018-11-23	24.57	24.96	24.55	24.64	129279
2018-11-26	24.88	25.39	24.72	25.29	264838
2018-11-27	25.19	25.41	25.15	25.38	203528
2018-11-28	25.39	25.70	25.00	25.65	169219
2018-11-29	25.55	25.79	25.29	25.39	134208
2018-11-30	25.22	25.93	25.22	25.77	133975
2018-12-03	26.10	26.12	25.39	26.01	246545
2018-12-04	25.84	26.25	24.66	24.74	183983
2018-12-06	24.42	24.63	24.07	24.56	165568
2018-12-07	24.56	24.81	24.11	24.43	138596
2018-12-10	24.47	24.82	23.81	24.26	296948
2018-12-11	24.50	24.50	23.88	23.97	161013
2018-12-12	24.16	24.44	23.90	24.25	182197
2018-12-13	24.24	24.48	23.74	23.83	238948
2018-12-14	23.72	24.12	23.28	23.34	129112
2018-12-17	23.28	24.13	23.17	23.71	591783
2018-12-18	23.86	24.02	23.26	23.34	118746
2018-12-19	23.36	23.49	22.54	22.66	142579
2018-12-20	22.67	22.74	22.09	22.26	223095
2018-12-21	22.33	22.93	22.04	22.30	360284
2018-12-24	22.05	22.20	21.50	21.52	171117
2018-12-26	21.57	22.12	21.30	22.01	257383
2018-12-27	21.79	22.27	21.52	22.17	172573
2018-12-28	22.17	22.65	22.01	22.50	126257
2018-12-31	22.58	22.65	22.09	22.51	124917
2019-01-02	22.27	22.73	22.09	22.70	137281
2019-01-03	22.61	23.08	22.47	22.78	113059
2019-01-04	22.99	23.42	22.87	23.13	195886
2019-01-07	23.03	23.36	22.66	23.10	158473
2019-01-08	23.23	23.37	22.65	23.27	145491
2019-01-09	23.28	23.69	22.93	23.08	148858
2019-01-10	22.97	23.31	22.64	22.97	183046
2019-01-11	22.86	22.90	22.61	22.70	114742
2019-01-14	22.59	22.89	22.54	22.54	237318
2019-01-15	22.57	22.78	22.28	22.68	143646
2019-01-16	22.76	23.29	22.53	22.98	521873
2019-01-17	22.88	23.36	22.88	23.11	481875
2019-01-18	23.13	23.54	22.84	23.36	186213
2019-01-22	23.30	23.51	23.04	23.47	179125
2019-01-23	23.46	23.75	23.28	23.62	128800
2019-01-24	23.55	23.75	23.27	23.60	167941
2019-01-25	23.40	23.82	23.02	23.80	254656
2019-01-28	23.52	24.27	23.52	24.10	210401
2019-01-29	24.11	24.18	23.94	23.98	123980
2019-01-30	23.97	24.17	23.80	24.05	110414
2019-01-31	23.97	24.05	23.78	24.01	139880
2019-02-01	24.05	24.29	23.97	24.21	97299
2019-02-04	24.29	24.41	24.11	24.31	105879
2019-02-05	24.32	24.35	24.07	24.32	174685
2019-02-06	24.31	24.54	24.31	24.49	159734
2019-02-07	24.55	24.73	24.42	24.69	98706
2019-02-08	24.69	24.89	24.59	24.88	119226
2019-02-11	24.90	25.12	24.77	25.09	161164
2019-02-12	25.15	25.44	24.97	25.17	114987
2019-02-13	25.22	25.43	25.11	25.32	97389
2019-02-14	25.24	25.40	25.00	25.20	132700
2019-02-15	25.32	25.89	25.25	25.75	160265
2019-02-19	25.67	25.88	25.52	25.79	119089
2019-02-20	25.78	25.81	25.45	25.80	161494
2019-02-21	25.80	25.87	25.46	25.55	128859
2019-02-22	25.59	25.64	25.45	25.56	163405
2019-02-25	25.60	25.75	25.26	25.26	157820
2019-02-26	25.23	25.38	25.09	25.09	142236
2019-02-27	25.09	25.26	25.01	25.07	67847
2019-02-28	25.07	25.21	25.06	25.20	158575
2019-03-01	25.33	25.37	24.96	25.34	104433
2019-03-04	24.82	25.20	24.81	25.00	304206
2019-03-05	25.03	25.25	24.82	25.18	215625
2019-03-06	25.24	25.27	24.52	24.59	191215
2019-03-07	24.57	24.67	24.24	24.31	123824
2019-03-08	24.24	24.56	24.20	24.42	128998
2019-03-11	24.43	24.90	24.39	24.59	191004
2019-03-12	24.53	24.80	24.32	24.40	128291
2019-03-13	24.44	24.52	24.37	24.48	290469
2019-03-14	24.47	24.67	24.40	24.61	153492
2019-03-15	24.69	25.21	24.67	25.14	378462
2019-03-18	25.15	25.41	25.08	25.26	182173
2019-03-19	25.25	25.54	25.02	25.13	222170
2019-03-20	25.09	25.26	24.70	24.72	127023
2019-03-21	24.64	25.04	24.25	24.70	145180
2019-03-22	24.57	24.57	23.54	23.57	223035
2019-03-25	23.58	24.01	23.46	23.66	230856
2019-03-26	23.75	24.37	23.75	24.37	123659
2019-03-27	24.22	24.29	23.96	23.98	192126
2019-03-28	23.99	24.28	23.90	24.28	105525
2019-03-29	24.42	24.50	23.89	24.06	198107
2019-04-01	24.23	24.42	24.10	24.16	130938
2019-04-02	24.17	24.31	24.02	24.18	100251
2019-04-03	24.40	24.60	24.07	24.24	81816
2019-04-04	24.23	24.35	24.10	24.27	179963
2019-04-05	24.28	24.68	24.26	24.62	162057
2019-04-08	24.52	24.78	24.39	24.52	96468
2019-04-09	24.49	24.61	24.26	24.28	83542
2019-04-10	24.29	24.66	24.18	24.60	109694
2019-04-11	24.69	24.84	24.69	24.83	71003
2019-04-12	25.01	25.22	24.84	25.15	144938
2019-04-15	25.10	25.13	24.63	24.66	60960
2019-04-16	24.66	24.98	24.66	24.90	78759
2019-04-17	24.86	25.05	24.72	24.94	82095
2019-04-18	24.84	24.84	24.52	24.62	73218
2019-04-22	24.51	24.54	24.18	24.34	67337
2019-04-23	24.34	24.83	24.33	24.70	90267
2019-04-24	24.64	24.84	24.52	24.72	80101
2019-04-25	24.64	24.65	24.30	24.45	78228
2019-04-26	24.61	24.98	24.38	24.91	109990
2019-04-29	24.96	25.34	24.75	25.34	212614
2019-04-30	25.48	25.52	25.02	25.18	140555
2019-05-01	25.24	25.39	24.76	24.94	91029
2019-05-02	25.03	25.44	24.87	25.18	75726
2019-05-03	25.13	25.74	25.05	25.72	102616
2019-05-06	25.39	25.70	25.32	25.57	123242
2019-05-07	25.37	25.45	24.97	25.14	84615
2019-05-08	25.14	25.19	24.98	24.98	101672
2019-05-09	24.94	25.29	24.88	25.14	99501
2019-05-10	25.14	25.24	24.92	25.22	62239
2019-05-13	24.77	24.89	24.39	24.43	132303
2019-05-14	24.49	24.68	24.29	24.64	174172
2019-05-15	24.55	24.69	24.19	24.65	87615
2019-05-16	24.74	25.03	24.68	24.78	80292
2019-05-17	24.73	24.86	24.56	24.61	125685
2019-05-20	24.54	24.90	24.54	24.83	116988
2019-05-21	25.01	25.01	24.74	24.89	75481
2019-05-22	24.87	24.87	24.50	24.63	49958
2019-05-23	24.45	24.50	24.00	24.14	88304
2019-05-24	24.27	24.49	24.27	24.35	68893
2019-05-28	24.31	24.61	24.00	24.06	248573
2019-05-29	23.98	24.37	23.90	24.20	139273
2019-05-30	24.31	24.31	23.83	23.89	162595
2019-05-31	23.69	23.96	23.68	23.82	118883
2019-06-03	23.88	24.24	23.79	24.06	184644
2019-06-04	24.36	24.64	24.25	24.63	127515
2019-06-05	24.52	24.54	24.19	24.53	265678
2019-06-06	24.45	24.75	24.30	24.52	157706
2019-06-07	24.50	24.68	24.44	24.49	196234
2019-06-10	24.53	25.00	24.53	24.75	94145
2019-06-11	24.81	24.91	24.42	24.55	136973
2019-06-12	24.56	24.74	24.38	24.43	89884
2019-06-13	24.58	24.65	24.06	24.14	220728
2019-06-14	23.98	24.39	23.98	24.24	220638
2019-06-17	24.23	24.52	24.17	24.34	141907
2019-06-18	24.40	24.65	24.36	24.54	225430
2019-06-19	24.63	24.69	24.43	24.51	136318
2019-06-20	24.65	24.65	24.29	24.48	276238
2019-06-21	24.38	24.66	23.93	24.20	227202
2019-06-24	24.19	24.49	23.87	23.88	133729
2019-06-25	23.84	24.18	23.67	24.17	158493
2019-06-26	24.17	24.37	23.97	23.99	73995
2019-06-27	23.99	24.34	23.71	24.33	117074
2019-06-28	24.39	25.03	24.15	24.85	580246
2019-07-01	24.91	24.97	24.68	24.96	197156
2019-07-02	24.95	24.99	24.53	24.79	125377
2019-07-03	24.98	25.12	24.75	25.03	103661
2019-07-05	25.15	25.53	25.09	25.49	114479
2019-07-08	25.38	25.40	25.16	25.19	262793
2019-07-09	25.11	25.33	25.02	25.33	156869
2019-07-10	25.35	25.37	25.15	25.17	98097
2019-07-11	25.18	25.24	25.05	25.20	69548
2019-07-12	25.15	25.60	25.15	25.49	109399
2019-07-15	25.46	25.46	25.18	25.22	164964
2019-07-16	25.23	25.39	25.10	25.19	70920
2019-07-17	25.07	25.18	24.90	25.14	90930
2019-07-18	25.13	25.40	25.04	25.35	136534
2019-07-19	25.25	25.43	25.25	25.30	114823
2019-07-22	25.26	25.40	25.13	25.33	193370
2019-07-23	25.33	25.40	25.10	25.36	132959
2019-07-24	25.36	25.81	25.16	25.80	134681
2019-07-25	25.73	26.09	25.59	25.62	131925
2019-07-26	24.89	25.81	24.31	25.71	252653
2019-07-29	23.82	24.77	23.82	24.10	330094
2019-07-30	23.90	24.49	23.90	24.45	207502
2019-07-31	24.46	24.83	24.40	24.40	171879
2019-08-01	24.40	24.62	23.82	23.90	162282
2019-08-02	23.59	23.78	23.25	23.40	100129
2019-08-05	22.69	23.20	22.52	22.87	130036
2019-08-06	22.89	23.26	22.55	22.98	86339
2019-08-07	22.62	22.95	22.46	22.73	117708
2019-08-08	22.84	23.35	22.84	23.14	152123
2019-08-09	22.98	23.29	21.98	22.52	631188
2019-08-12	22.10	22.22	21.90	21.98	471971
2019-08-13	21.90	22.07	21.44	21.82	764220
2019-08-14	21.49	21.63	20.99	21.07	325638
2019-08-15	21.28	21.41	20.74	20.92	176672
2019-08-16	21.10	21.46	21.06	21.19	297620
2019-08-19	21.49	21.49	21.09	21.26	152841
2019-08-20	21.14	21.25	21.02	21.09	112895
2019-08-21	21.28	21.34	20.99	21.04	232504
2019-08-22	21.19	21.76	21.03	21.20	365811
2019-08-23	21.04	21.19	20.67	20.69	206685
2019-08-26	20.76	21.07	20.64	20.99	179577
2019-08-27	21.11	21.11	20.52	20.56	163936
2019-08-28	20.46	20.98	20.46	20.82	222662
2019-08-29	21.64	21.64	21.20	21.27	362157
2019-08-30	21.34	21.46	20.99	21.02	201013
2019-09-03	20.97	20.98	20.54	20.74	178099
2019-09-04	20.85	21.00	20.76	20.88	176256
2019-09-05	21.09	21.72	21.09	21.41	259634
2019-09-06	21.43	21.55	21.19	21.33	661150
2019-09-09	21.55	22.23	21.29	22.16	223672
2019-09-10	22.17	22.52	22.12	22.33	184717
2019-09-11	22.47	23.05	22.17	23.03	194559
2019-09-12	22.91	23.44	22.73	23.37	305860
2019-09-13	23.66	23.83	23.28	23.62	214641
2019-09-16	23.45	23.68	23.29	23.65	235143
2019-09-17	23.64	23.64	23.19	23.49	195018
2019-09-18	23.50	23.67	23.28	23.60	207204
2019-09-19	23.57	23.89	23.35	23.40	182085
2019-09-20	23.29	23.61	23.03	23.04	588178
2019-09-23	23.03	23.55	22.85	23.48	245168
2019-09-24	23.55	23.56	23.06	23.17	278616
2019-09-25	23.22	23.67	23.22	23.65	206443
2019-09-26	23.56	23.61	23.18	23.19	117233
2019-09-27	23.41	23.61	23.24	23.48	169597
2019-09-30	23.57	23.77	23.34	23.60	209798
2019-10-01	23.69	23.86	23.00	23.08	272674
2019-10-02	23.03	23.24	22.83	23.24	285079
2019-10-03	23.13	23.19	22.83	23.09	146392
2019-10-04	23.10	23.27	22.96	23.27	182034
2019-10-07	23.22	23.44	23.09	23.25	143157
2019-10-08	23.07	23.14	22.73	22.86	123470
2019-10-09	22.92	23.02	22.71	22.95	147464
2019-10-10	22.95	23.26	22.79	23.17	234460
2019-10-11	23.55	23.95	23.24	23.28	355478
2019-10-14	23.14	23.31	23.08	23.15	214098
2019-10-15	23.18	23.46	23.02	23.42	213687
2019-10-16	23.41	23.49	23.14	23.25	293410
2019-10-17	23.28	23.61	23.27	23.60	156469
2019-10-18	23.46	23.91	23.46	23.79	132158
2019-10-21	23.99	24.07	23.81	23.97	130626
2019-10-22	23.96	24.04	23.43	23.99	170834
2019-10-23	24.04	24.05	23.82	24.03	111165
2019-10-24	24.13	24.13	23.77	23.91	163958
2019-10-25	24.50	24.50	23.68	23.95	149970
2019-10-28	24.21	24.56	24.07	24.28	166217
2019-10-29	24.17	24.32	24.05	24.16	179835
2019-10-30	24.02	24.12	23.84	24.01	145611
2019-10-31	23.97	23.97	23.44	23.93	158931
2019-11-01	23.86	23.88	23.63	23.75	186251
2019-11-04	23.98	24.00	23.76	23.87	118022
2019-11-05	23.96	24.19	23.83	24.08	99094
2019-11-06	24.02	24.05	23.82	23.98	99235
2019-11-07	24.18	24.25	23.98	24.00	127924
2019-11-08	23.95	24.11	23.80	23.98	74132
2019-11-11	23.81	24.03	23.78	23.87	95401
2019-11-12	23.89	24.13	23.80	24.11	108383
2019-11-13	23.92	24.06	23.83	23.90	89265
2019-11-14	23.83	24.01	23.73	23.85	120077
2019-11-15	24.09	24.17	23.86	24.10	203141
2019-11-18	24.12	24.12	23.75	23.82	120384
2019-11-19	23.93	24.08	23.82	23.96	133151
2019-11-20	23.81	24.18	23.76	23.95	207262
2019-11-21	24.14	24.14	23.70	23.78	105683
2019-11-22	23.80	23.92	23.75	23.83	97483
2019-11-25	23.79	24.20	23.76	24.11	141062
2019-11-26	24.00	24.17	23.92	24.05	201176
2019-11-27	24.22	24.29	24.05	24.13	140755
2019-11-29	24.01	24.11	23.93	23.98	83588
2019-12-02	24.01	24.08	23.87	24.02	198267
2019-12-03	23.86	23.89	23.65	23.85	149357
2019-12-04	23.92	24.07	23.90	24.01	182337
2019-12-05	24.07	24.17	23.95	24.10	358426
2019-12-06	24.40	24.41	24.02	24.07	174896
2019-12-09	24.02	24.19	23.93	23.97	138635
2019-12-10	23.96	24.07	23.86	24.05	106642
2019-12-11	24.09	24.22	24.04	24.20	119695
2019-12-12	24.20	24.71	24.09	24.61	125280
2019-12-13	24.60	24.60	24.24	24.46	112730
2019-12-16	24.57	24.93	24.57	24.79	244327
2019-12-17	24.89	25.01	24.77	25.00	163551
2019-12-18	25.11	25.11	24.89	24.94	104386
2019-12-19	25.00	25.23	24.87	25.20	190577
2019-12-20	25.30	25.61	25.20	25.56	568332
2019-12-23	25.56	25.59	25.09	25.25	172081
2019-12-24	25.35	25.40	25.25	25.37	87020
2019-12-26	25.40	25.42	25.14	25.21	121333
2019-12-27	25.30	25.35	25.10	25.29	209687
2019-12-30	25.39	25.52	25.19	25.42	174482
2019-12-31	25.36	25.58	25.18	25.54	805610
2020-01-02	25.52	25.52	24.92	25.22	329951
2020-01-03	24.99	25.17	24.80	25.08	313942
2020-01-06	25.00	25.12	24.84	25.11	292579
2020-01-07	25.01	25.13	24.46	25.08	250716
2020-01-08	25.00	25.28	24.96	25.19	219955
2020-01-09	25.30	25.46	25.22	25.45	338681
2020-01-10	25.39	25.50	24.75	25.01	695122
2020-01-13	25.12	25.35	25.00	25.33	238638
2020-01-14	25.22	25.32	25.03	25.06	193768
2020-01-15	25.14	25.14	24.85	25.03	154456
2020-01-16	25.15	25.29	25.12	25.27	140213
2020-01-17	25.25	25.35	25.03	25.06	114615
2020-01-21	24.96	25.02	24.79	24.87	142249
2020-01-22	24.96	24.96	24.66	24.85	128289
2020-01-23	24.77	24.88	24.56	24.80	168237
2020-01-24	24.80	24.80	24.39	24.66	131725
2020-01-27	24.39	24.72	24.22	24.60	161085
2020-01-28	24.79	24.79	23.95	24.12	197180
2020-01-29	24.03	24.20	23.46	23.58	458333
2020-01-30	23.45	23.68	23.31	23.68	233001
2020-01-31	23.52	23.52	23.22	23.26	253094
2020-02-03	23.38	23.60	23.26	23.43	241981
2020-02-04	23.52	23.72	23.35	23.36	164979
2020-02-05	23.46	23.78	23.43	23.71	200800
2020-02-06	23.83	23.84	23.49	23.55	141142
2020-02-07	23.50	23.63	23.37	23.49	267724
2020-02-10	23.42	23.48	23.24	23.34	122500
2020-02-11	23.45	23.69	23.44	23.53	134254
2020-02-12	23.64	23.71	23.23	23.48	187311
2020-02-13	23.44	23.62	23.40	23.49	97462
2020-02-14	23.49	23.49	23.20	23.26	141255
2020-02-18	23.22	23.41	23.13	23.37	151537
2020-02-19	23.40	23.48	23.35	23.38	201983
2020-02-20	23.32	23.57	23.25	23.47	190180
2020-02-21	23.49	23.49	23.09	23.27	251991
2020-02-24	22.88	22.96	22.61	22.83	168837
2020-02-25	22.78	22.91	21.91	21.95	201551
2020-02-26	22.03	22.24	21.72	21.75	180569
2020-02-27	21.44	21.66	20.97	20.98	246306
2020-02-28	20.33	21.00	19.96	20.44	432375
2020-03-02	20.39	21.37	20.29	21.36	165524
2020-03-03	21.26	21.43	20.28	20.51	201964
2020-03-04	20.69	20.69	19.93	20.50	228423
2020-03-05	20.02	20.05	19.40	19.74	287844
2020-03-06	19.20	19.51	18.63	19.02	235089
2020-03-09	18.15	18.54	17.00	17.17	273540
2020-03-10	17.66	17.82	16.66	16.83	296544
2020-03-11	16.39	16.70	15.67	16.37	477076
2020-03-12	15.63	15.98	14.55	15.20	358443
2020-03-13	16.03	16.34	15.13	15.87	268153
2020-03-16	14.12	14.34	13.23	13.49	336792
2020-03-17	13.45	14.04	12.56	13.99	424915
2020-03-18	13.12	13.13	11.79	12.05	385798
2020-03-19	11.94	14.27	11.60	13.90	367217
2020-03-20	13.91	14.04	12.75	13.36	526646
2020-03-23	13.23	13.46	12.38	13.30	469266
2020-03-24	13.74	14.35	13.54	14.34	408825
2020-03-25	14.38	14.49	13.35	13.92	370703
2020-03-26	14.06	15.44	13.82	15.38	306493
2020-03-27	14.44	15.66	14.44	15.40	294605
2020-03-30	15.45	15.79	14.75	15.67	233589
2020-03-31	15.54	15.99	15.40	15.91	343695
2020-04-01	15.29	16.00	14.67	15.73	377669
2020-04-02	15.59	16.00	14.87	15.20	424639
2020-04-03	14.97	15.46	14.11	14.39	350026
2020-04-06	14.99	15.27	14.68	15.17	312416
2020-04-07	15.52	15.92	14.78	14.94	332047
2020-04-08	15.18	15.83	15.08	15.48	352174
2020-04-09	15.90	17.33	15.83	17.11	242620
2020-04-13	16.92	17.11	15.66	15.80	173072
2020-04-14	16.12	16.33	15.33	15.49	231839
2020-04-15	14.88	15.15	14.34	14.48	253283
2020-04-16	14.49	15.19	13.43	13.79	178291
2020-04-17	14.35	15.00	14.32	14.75	231251
2020-04-20	14.40	14.90	14.22	14.71	115044
2020-04-21	14.12	14.69	13.75	14.61	117683
2020-04-22	14.99	14.99	14.33	14.47	103778
2020-04-23	14.49	15.41	14.49	15.09	201674
2020-04-24	15.20	16.21	15.20	15.43	263469
2020-04-27	15.54	16.17	15.38	15.87	491241
2020-04-28	16.23	16.23	15.33	15.57	454066
2020-04-29	16.00	16.60	15.60	16.09	814936
2020-04-30	17.38	17.55	16.13	16.85	470661
2020-05-01	16.78	16.78	15.14	15.72	368498
2020-05-04	15.37	16.12	15.09	16.00	351922
2020-05-05	16.55	16.72	15.28	15.37	200707
2020-05-06	15.41	15.49	14.73	15.30	300352
2020-05-07	15.47	15.80	15.08	15.14	214429
2020-05-08	15.59	15.96	15.38	15.86	164477
2020-05-11	15.49	15.55	14.93	15.01	224592
2020-05-12	15.00	15.00	14.31	14.33	267672
2020-05-13	14.11	14.21	13.62	13.85	265988
2020-05-14	13.50	13.75	12.88	13.44	267593
2020-05-15	13.40	13.92	13.23	13.74	367194
2020-05-18	14.48	15.50	14.48	15.42	267245
2020-05-19	15.28	15.51	14.65	14.66	187124
2020-05-20	14.94	15.49	14.86	15.35	151038
2020-05-21	15.35	15.65	15.28	15.39	133014
2020-05-22	15.66	15.66	15.04	15.25	136153
2020-05-26	15.86	16.25	15.43	16.12	308552
2020-05-27	16.65	17.84	16.65	17.75	329803
2020-05-28	17.59	18.23	16.90	17.02	385713
2020-05-29	16.65	17.13	16.45	16.70	275277
2020-06-01	16.91	17.13	16.63	16.71	223342
2020-06-02	16.79	17.48	16.59	16.75	200621
2020-06-03	17.15	18.16	16.96	17.74	228196
2020-06-04	17.59	18.23	17.48	18.04	197300
2020-06-05	19.00	20.35	18.98	19.61	620189
2020-06-08	19.88	20.37	19.69	20.14	336130
2020-06-09	19.62	19.86	18.70	19.16	230488
2020-06-10	18.96	18.96	17.59	17.69	139920
2020-06-11	16.76	16.90	15.86	15.99	324625
2020-06-12	16.80	16.89	16.21	16.64	235196
2020-06-15	15.95	16.67	15.75	16.54	148729
2020-06-16	17.26	17.77	17.06	17.53	202160
2020-06-17	17.55	17.67	16.51	16.63	216391
2020-06-18	16.40	17.05	16.38	16.78	152279
2020-06-19	17.01	17.26	16.20	16.74	536193
2020-06-22	16.54	17.13	16.48	17.12	252966
2020-06-23	17.25	17.55	16.74	16.78	166290
2020-06-24	16.65	16.65	16.00	16.14	210299
2020-06-25	16.12	16.79	15.90	16.76	205297
2020-06-26	16.46	16.46	15.68	15.97	886542
2020-06-29	16.18	17.17	16.14	17.03	208579
2020-06-30	16.88	17.77	16.88	17.63	280628
2020-07-01	17.69	17.69	16.77	16.83	168954
2020-07-02	17.23	17.49	16.64	16.72	127547
2020-07-06	16.96	17.38	16.45	16.71	139207
2020-07-07	16.53	16.53	16.04	16.09	150836
2020-07-08	16.01	16.38	15.76	16.13	227262
2020-07-09	16.04	16.04	15.54	15.69	196470
2020-07-10	15.73	16.34	15.73	16.34	203659
2020-07-13	16.59	16.70	16.02	16.39	147990
2020-07-14	16.37	16.61	15.50	16.26	111877
2020-07-15	16.76	17.22	16.66	16.97	307224
2020-07-16	16.87	17.21	16.73	16.96	278151
2020-07-17	16.87	17.04	16.41	16.45	129706
2020-07-20	16.34	16.43	15.88	15.93	157237
2020-07-21	16.00	16.70	16.00	16.64	410927
2020-07-22	16.39	16.50	15.98	16.24	303979
2020-07-23	16.15	16.81	16.03	16.55	399077
2020-07-24	16.62	16.87	16.38	16.42	221711
2020-07-27	16.36	16.39	15.83	15.94	171593
2020-07-28	15.80	16.33	15.67	16.12	143494
2020-07-29	16.22	16.39	15.90	16.37	155000
2020-07-30	16.16	16.16	15.69	15.97	134713
2020-07-31	15.76	15.76	14.99	15.32	272998
2020-08-03	15.44	15.44	15.15	15.21	168859
2020-08-04	15.12	15.35	15.01	15.29	164429
2020-08-05	15.50	15.71	15.34	15.67	575071
2020-08-06	15.60	15.87	15.45	15.74	163171
2020-08-07	15.70	16.55	15.46	16.55	659584
2020-08-10	16.61	17.37	16.31	17.01	222617
2020-08-11	17.18	17.74	17.03	17.32	259561
2020-08-12	17.63	17.72	17.17	17.41	236774
2020-08-13	17.22	17.26	16.69	16.75	146386
2020-08-14	16.68	17.19	16.55	16.96	127243
2020-08-17	16.86	16.98	16.36	16.46	149730
2020-08-18	16.47	16.47	15.89	16.00	114266
2020-08-19	16.00	16.32	15.85	15.99	106877
2020-08-20	15.80	15.89	15.67	15.81	115614
2020-08-21	15.77	15.81	15.43	15.57	190180
2020-08-24	15.82	16.27	15.52	16.21	122686
2020-08-25	16.38	16.38	15.95	16.15	200111
2020-08-26	16.19	16.19	15.66	15.68	113644
2020-08-27	15.72	16.18	15.72	15.94	129914
2020-08-28	16.14	16.14	15.78	15.99	144600
2020-08-31	15.87	15.93	15.61	15.61	153485
2020-09-01	15.51	16.15	15.49	15.88	163263
2020-09-02	15.80	15.99	15.66	15.82	137429
2020-09-03	15.92	16.20	15.64	15.79	158731
2020-09-04	16.15	16.22	15.56	15.89	180951
2020-09-08	15.80	15.80	15.26	15.29	149371
2020-09-09	15.37	15.74	15.10	15.19	129675
2020-09-10	15.28	15.28	14.90	14.93	125763
2020-09-11	14.97	15.08	14.82	14.93	170754
2020-09-14	14.97	15.23	14.97	15.10	163568
2020-09-15	15.16	15.16	14.65	14.69	119113
2020-09-16	14.67	15.04	14.57	14.85	150367
2020-09-17	14.64	14.91	14.59	14.90	137570
2020-09-18	15.02	15.03	14.39	14.40	490736
2020-09-21	14.09	14.28	13.54	13.84	265693
2020-09-22	13.95	14.02	13.34	13.46	215461
2020-09-23	13.49	13.75	13.26	13.28	230622
2020-09-24	13.31	13.70	13.21	13.34	244362
2020-09-25	13.14	13.79	13.14	13.70	222891
2020-09-28	13.79	14.17	13.79	14.08	113441
2020-09-29	14.01	14.01	13.56	13.79	185745
2020-09-30	13.89	14.06	13.58	13.69	163163
2020-10-01	13.67	13.85	13.53	13.74	166704
2020-10-02	13.55	14.61	13.53	14.53	290247
2020-10-05	14.57	14.80	14.44	14.53	237388
2020-10-06	14.73	15.43	14.62	14.91	240517
2020-10-07	15.02	15.33	14.87	15.19	219250
2020-10-08	15.32	15.62	15.11	15.43	140380
2020-10-09	15.54	15.64	15.12	15.21	76761
2020-10-12	15.13	15.57	15.08	15.54	96977
2020-10-13	15.37	15.44	14.87	14.91	132887
2020-10-14	14.97	15.20	14.64	14.64	88856
2020-10-15	14.43	15.14	14.43	15.11	123503
2020-10-16	15.06	15.25	14.81	15.09	100385
2020-10-19	15.16	15.25	15.03	15.15	303391
2020-10-20	15.22	15.73	15.17	15.47	164749
2020-10-21	15.39	15.86	15.39	15.81	149054
2020-10-22	15.89	16.74	15.89	16.71	439731
2020-10-23	16.80	16.99	16.64	16.87	477719
2020-10-26	16.78	16.78	16.43	16.71	244231
2020-10-27	16.75	16.75	16.09	16.13	208265
2020-10-28	15.82	16.14	15.62	15.73	188209
2020-10-29	15.70	16.10	15.34	15.99	240673
2020-10-30	15.51	15.71	14.46	14.97	1091342
2020-11-02	15.24	15.47	14.95	15.41	417759
2020-11-03	15.51	15.62	15.22	15.30	443463
2020-11-04	15.08	15.10	14.06	14.18	249886
2020-11-05	14.26	15.00	14.26	14.86	152506
2020-11-06	14.86	14.86	14.12	14.25	222123
2020-11-09	15.51	16.70	15.51	16.11	496882
2020-11-10	16.34	16.35	15.67	16.05	533858
2020-11-11	16.05	16.17	15.50	15.85	254273
2020-11-12	15.54	15.71	15.25	15.47	342406
2020-11-13	15.70	16.22	15.69	16.06	403670
2020-11-16	16.57	16.90	16.36	16.79	210341
2020-11-17	16.59	16.68	16.09	16.67	289138
2020-11-18	16.85	16.90	16.20	16.21	212487
2020-11-19	16.20	16.28	15.72	16.01	192341
2020-11-20	15.88	16.48	15.63	15.98	225280
2020-11-23	16.13	16.26	15.92	15.95	242396
2020-11-24	16.26	17.12	16.06	17.01	500477
2020-11-25	16.92	17.03	16.57	16.93	365371
2020-11-27	16.82	16.82	16.27	16.35	116330
2020-11-30	16.32	16.32	15.75	15.77	290966
2020-12-01	16.01	16.45	15.99	16.19	278052
2020-12-02	16.20	16.43	15.77	16.28	244695
2020-12-03	16.26	16.54	16.17	16.25	216816
2020-12-04	16.38	16.83	16.25	16.79	165333
2020-12-07	16.78	17.22	16.50	17.12	218115
2020-12-08	16.93	17.39	16.93	17.33	240814
2020-12-09	17.50	17.61	17.26	17.56	323790
2020-12-10	17.39	17.74	17.32	17.68	245842
2020-12-11	17.57	17.74	17.05	17.54	440056
2020-12-14	17.86	17.86	17.50	17.50	305066
2020-12-15	17.66	18.03	17.35	17.95	181831
2020-12-16	18.12	18.12	17.73	17.73	218621
2020-12-17	17.57	17.81	17.45	17.79	204128
2020-12-18	18.45	19.09	18.25	18.96	1067690
2020-12-21	18.85	18.85	18.15	18.37	371835
2020-12-22	18.40	18.59	18.21	18.34	176347
2020-12-23	18.33	18.83	18.14	18.80	143675
2020-12-24	18.94	18.94	18.44	18.69	146696
2020-12-28	18.90	19.10	18.48	19.00	155616
2020-12-29	19.08	19.08	18.40	18.52	159505
2020-12-30	18.45	18.79	18.45	18.70	190326
2020-12-31	18.58	18.78	18.53	18.63	176722
2021-01-04	18.84	18.94	18.20	18.51	191790
2021-01-05	18.51	18.93	18.51	18.80	184685
2021-01-06	19.23	20.33	18.92	20.04	381720
2021-01-07	20.31	20.51	20.13	20.33	176852
2021-01-08	20.50	20.50	19.53	19.83	206957
2021-01-11	19.54	20.38	19.54	20.33	168204
2021-01-12	20.31	20.82	20.15	20.56	172972
2021-01-13	20.45	20.55	19.89	20.26	104508
2021-01-14	20.51	20.66	20.16	20.56	130526
2021-01-15	20.22	20.37	20.00	20.11	118175
2021-01-19	19.94	20.47	19.90	20.21	149160
2021-01-20	20.03	20.38	19.93	20.21	101198
2021-01-21	20.21	20.21	19.53	19.65	115696
2021-01-22	19.37	19.89	19.28	19.86	259675
2021-01-25	19.66	19.81	19.16	19.59	178120
2021-01-26	19.76	19.76	19.06	19.09	120043
2021-01-27	18.76	19.19	18.06	18.27	197083
2021-01-28	18.58	18.97	18.31	18.88	158621
2021-01-29	19.21	19.48	18.16	18.16	193263
2021-02-01	18.98	18.98	18.14	18.50	514382
2021-02-02	18.50	18.80	18.40	18.75	377793
2021-02-03	18.69	18.95	18.52	18.92	454042
2021-02-04	18.95	19.21	18.95	19.00	1365874
2021-02-05	19.00	19.02	18.58	18.84	225528
2021-02-08	19.11	19.80	18.85	19.79	1010216
2021-02-09	19.77	20.68	19.63	20.54	675409
2021-02-10	20.52	20.79	20.40	20.46	274837
2021-02-11	20.31	20.62	20.24	20.54	431087
2021-02-12	20.35	20.59	20.35	20.57	300818
2021-02-16	20.83	20.83	20.40	20.75	383118
2021-02-17	20.73	20.99	20.71	20.85	421119
2021-02-18	20.82	20.97	20.41	20.72	305228
2021-02-19	20.89	21.44	20.08	21.33	338439
2021-02-22	21.34	21.90	21.30	21.61	323368
2021-02-23	21.74	22.56	21.58	21.93	393368
2021-02-24	22.12	22.71	21.89	22.58	284134
2021-02-25	22.75	22.93	22.35	22.46	649839
2021-02-26	22.29	22.77	21.57	21.73	412499
2021-03-01	22.13	22.90	22.04	22.60	484194
2021-03-02	22.41	22.67	22.11	22.15	210938
2021-03-03	22.26	23.44	21.78	22.82	488555
2021-03-04	22.71	23.35	22.10	22.44	386938
2021-03-05	22.94	23.30	22.16	23.22	455056
2021-03-08	23.45	23.96	23.38	23.58	377728
2021-03-09	23.61	23.95	22.91	23.84	300578
2021-03-10	23.94	24.29	22.98	24.17	292208
2021-03-11	24.10	24.42	24.00	24.40	282855
2021-03-12	24.67	25.03	24.02	24.95	350687
2021-03-15	25.00	25.00	24.20	24.59	375287
2021-03-16	24.51	24.53	23.93	24.32	278639
2021-03-17	24.50	24.81	23.99	24.71	281169
2021-03-18	25.00	25.76	24.66	24.85	467185
2021-03-19	24.64	25.05	23.98	25.00	845879
2021-03-22	24.84	24.90	23.62	23.92	171891
2021-03-23	23.66	23.81	23.12	23.20	198556
2021-03-24	23.76	24.49	23.30	23.31	287628
2021-03-25	23.50	24.13	23.02	23.99	233517
2021-03-26	24.28	24.88	23.74	24.86	160315
2021-03-29	24.53	24.77	23.97	24.07	278059
2021-03-30	24.37	24.72	23.90	23.98	208817
2021-03-31	23.96	24.13	23.53	23.94	330423
2021-04-01	23.81	23.99	23.46	23.79	314835
2021-04-05	24.21	24.21	22.84	23.97	428990
2021-04-06	24.01	24.02	23.39	23.71	184505
2021-04-07	23.93	23.97	23.33	23.56	224544
2021-04-08	23.51	23.77	23.07	23.66	284565
2021-04-09	23.75	23.89	23.67	23.78	158261
2021-04-12	23.82	23.95	23.65	23.75	165979
2021-04-13	24.39	24.39	23.08	23.15	150518
2021-04-14	23.09	23.64	23.09	23.50	187865
2021-04-15	23.60	23.70	22.87	23.36	144450
2021-04-16	23.66	23.85	23.38	23.50	162101
2021-04-19	23.72	23.72	23.02	23.27	127368
2021-04-20	23.12	23.28	22.53	22.66	194686
2021-04-21	22.56	23.11	22.20	23.00	314380
2021-04-22	23.14	23.39	22.61	22.62	161557
2021-04-23	22.68	23.42	22.63	23.26	237915
2021-04-26	23.52	23.76	23.20	23.26	196259
2021-04-27	23.36	23.45	22.98	23.24	175527
2021-04-28	23.36	23.48	23.02	23.20	107728
2021-04-29	23.36	23.71	23.15	23.26	226673
2021-04-30	23.02	23.99	22.50	22.86	328148
2021-05-03	23.04	23.29	22.70	23.00	312482
2021-05-04	22.85	23.50	22.69	22.76	281685
2021-05-05	22.68	22.91	22.30	22.88	352133
2021-05-06	22.20	22.77	22.20	22.56	267479
2021-05-07	22.06	22.38	22.02	22.38	202065
2021-05-10	22.54	22.65	22.19	22.21	340363
2021-05-11	21.89	22.54	21.77	21.84	186032
2021-05-12	21.95	22.21	21.66	21.71	274046
2021-05-13	21.65	22.41	21.65	22.10	1652851
2021-05-14	22.30	22.61	22.17	22.56	441699
2021-05-17	22.44	22.63	22.30	22.61	238767
2021-05-18	22.90	22.90	22.35	22.36	261895
2021-05-19	22.11	22.44	21.81	22.21	320460
2021-05-20	22.18	22.47	21.85	22.27	320916
2021-05-21	22.45	22.70	22.08	22.50	292485
2021-05-24	22.50	22.77	22.06	22.08	166908
2021-05-25	22.07	22.71	21.41	21.42	352598
2021-05-26	21.52	21.76	21.34	21.72	170339
2021-05-27	22.02	22.22	21.82	22.10	215248
2021-05-28	22.11	22.19	21.80	22.11	208580
2021-06-01	22.20	22.48	21.92	22.41	244689
2021-06-02	22.48	22.51	22.10	22.13	219232
2021-06-03	22.09	22.37	22.02	22.30	150099
2021-06-04	22.30	22.48	21.99	22.21	194251
2021-06-07	22.36	22.59	22.20	22.49	151615
2021-06-08	22.39	22.65	22.19	22.43	171362
2021-06-09	22.21	22.24	22.06	22.08	162014
2021-06-10	22.29	22.29	21.71	21.72	147837
2021-06-11	21.84	22.02	21.16	21.83	105985
2021-06-14	21.92	22.02	21.49	21.63	229764
2021-06-15	21.72	21.95	21.54	21.93	190630
2021-06-16	21.82	22.26	21.62	22.12	147541
2021-06-17	22.14	22.16	21.30	21.43	243435
2021-06-18	21.02	21.23	20.29	20.36	825717
2021-06-21	20.56	21.10	20.56	21.01	268763
2021-06-22	21.15	21.15	20.53	20.90	144970
2021-06-23	21.03	21.14	20.87	20.91	128405
2021-06-24	21.03	21.25	20.84	21.24	120665
2021-06-25	21.27	21.45	20.97	21.04	659925
2021-06-28	20.25	21.30	20.25	20.85	298729
2021-06-29	20.95	21.07	20.81	20.83	192893
2021-06-30	20.75	20.98	20.70	20.84	218712
2021-07-01	20.95	21.10	20.78	20.96	143694
2021-07-02	21.01	21.01	20.49	20.51	217087
2021-07-06	20.60	20.60	19.86	19.90	206505
2021-07-07	19.72	20.10	19.70	19.85	188643
2021-07-08	19.44	20.33	19.34	19.50	183533
2021-07-09	19.83	20.29	19.75	20.29	173764
2021-07-12	20.22	20.25	19.93	20.23	112927
2021-07-13	20.16	20.16	19.73	19.83	137089
2021-07-14	19.84	20.43	19.73	19.92	160844
2021-07-15	19.76	20.17	19.34	20.01	221793
2021-07-16	20.19	20.29	19.36	19.39	187718
2021-07-19	18.92	19.14	18.61	18.83	378330
2021-07-20	18.87	20.27	18.60	19.26	268844
2021-07-21	19.47	19.76	19.41	19.64	155286
2021-07-22	19.42	19.59	19.07	19.14	222284
2021-07-23	19.35	19.53	19.05	19.24	134766
2021-07-26	19.37	19.59	19.14	19.45	127087
2021-07-27	18.75	19.41	18.75	19.26	122188
2021-07-28	19.38	19.76	19.19	19.55	217227
2021-07-29	19.69	19.85	19.50	19.82	119504
2021-07-30	20.45	20.45	19.46	19.50	294516
2021-08-02	19.35	19.85	19.10	19.12	433684
2021-08-03	19.16	19.64	18.99	19.57	317617
2021-08-04	19.62	20.18	19.42	20.00	312179
2021-08-05	20.18	20.55	19.83	20.34	357689
2021-08-06	21.22	21.89	21.09	21.53	470929
2021-08-09	21.25	21.41	21.01	21.16	297554
2021-08-10	21.15	21.72	20.88	21.63	276737
2021-08-11	21.63	21.85	21.50	21.85	197676
2021-08-12	21.84	21.84	21.55	21.75	240549
2021-08-13	21.77	21.86	21.56	21.67	191050
2021-08-16	21.59	21.61	21.19	21.49	239407
2021-08-17	21.40	21.46	20.94	21.06	217953
2021-08-18	21.07	21.33	20.78	20.81	149604
2021-08-19	20.52	20.75	20.45	20.71	265894
2021-08-20	20.63	21.24	20.62	21.17	239670
2021-08-23	21.70	21.70	21.13	21.32	147928
2021-08-24	21.31	21.46	21.19	21.22	120112
2021-08-25	21.28	21.71	21.28	21.40	178435
2021-08-26	21.56	21.56	21.07	21.11	180057
2021-08-27	21.11	21.90	21.11	21.86	219300
2021-08-30	21.73	21.96	21.11	21.17	196960
2021-08-31	21.26	21.50	21.18	21.26	227192
2021-09-01	21.49	21.49	21.02	21.11	142394
2021-09-02	21.20	21.37	21.05	21.07	265739
2021-09-03	21.10	21.55	20.90	20.96	177693
2021-09-07	21.03	21.28	20.90	20.90	162813
2021-09-08	20.80	21.00	20.77	20.91	318909
2021-09-09	20.83	21.33	20.81	21.03	240583
2021-09-10	21.15	21.26	20.34	20.40	285055
2021-09-13	20.67	20.78	20.32	20.72	252878
2021-09-14	20.82	20.82	19.97	20.07	195300
2021-09-15	20.09	20.40	20.09	20.37	170777
2021-09-16	20.59	20.72	20.04	20.14	180493
2021-09-17	20.14	20.47	20.04	20.38	1040407
2021-09-20	19.85	19.97	19.43	19.81	246014
2021-09-21	19.94	20.05	19.66	19.72	143509
2021-09-22	19.93	20.13	19.85	19.95	167460
2021-09-23	20.08	20.60	19.97	20.40	185958
2021-09-24	20.34	20.61	20.18	20.41	167078
2021-09-27	20.58	21.71	20.46	21.55	238388
2021-09-28	21.63	21.83	21.11	21.16	234305
2021-09-29	21.24	21.62	20.94	21.40	132002
2021-09-30	21.55	21.55	21.23	21.41	274389
2021-10-01	21.52	22.12	21.34	21.93	350868
2021-10-04	22.01	22.28	21.64	21.77	243372
2021-10-05	21.85	21.94	21.59	21.89	250164
2021-10-06	21.65	22.01	21.48	21.82	155830
2021-10-07	22.05	22.27	21.92	22.20	170263
2021-10-08	22.20	22.35	22.10	22.16	81297
2021-10-11	22.34	22.34	21.86	21.87	98322
2021-10-12	21.81	21.99	21.20	21.83	100047
2021-10-13	21.82	21.82	21.31	21.58	95071
2021-10-14	21.88	21.96	21.59	21.86	141501
2021-10-15	22.23	22.27	21.72	21.85	244893
2021-10-18	21.72	21.93	21.66	21.70	147847
2021-10-19	21.76	21.82	21.42	21.68	155206
2021-10-20	21.61	22.13	21.61	22.12	236944
2021-10-21	22.06	22.24	21.94	22.00	161780
2021-10-22	22.00	22.22	21.91	22.09	176108
2021-10-25	22.05	22.42	22.00	22.39	144494
2021-10-26	22.48	22.48	22.00	22.22	118967
2021-10-27	22.10	22.28	21.86	21.87	217391
2021-10-28	21.77	22.41	21.77	22.38	120116
2021-10-29	22.00	22.77	21.91	22.17	327443
2021-11-01	22.36	23.02	22.36	22.99	350259
2021-11-02	22.99	23.15	22.67	23.07	351726
2021-11-03	22.97	23.51	22.79	23.21	176746
2021-11-04	22.35	22.85	21.53	21.85	638095
2021-11-05	21.91	22.45	21.81	22.04	380966
2021-11-08	21.87	22.28	21.87	22.04	195620
2021-11-09	21.80	22.19	21.58	22.16	244809
2021-11-10	21.61	22.20	21.61	22.16	269339
2021-11-11	21.97	22.46	21.97	22.25	204904
2021-11-12	22.26	22.28	21.88	22.01	239018
2021-11-15	22.59	22.59	21.82	21.95	215385
2021-11-16	21.85	22.06	21.66	22.04	223839
2021-11-17	22.03	22.03	21.79	21.91	191222
2021-11-18	21.86	22.00	21.66	21.83	203551
2021-11-19	21.68	21.71	21.34	21.64	237062
2021-11-22	21.80	22.36	21.70	21.89	419914
2021-11-23	22.05	22.22	21.95	22.07	193995
2021-11-24	22.18	22.18	21.91	21.94	111295
2021-11-26	21.10	21.52	20.55	21.00	230614
2021-11-29	21.34	21.45	20.66	20.93	292372
2021-11-30	20.73	21.01	20.44	20.61	452882
2021-12-01	21.16	21.42	20.62	20.66	329105
2021-12-02	20.84	21.53	20.77	21.28	205800
2021-12-03	21.33	21.62	20.83	20.94	168549
2021-12-06	21.44	21.75	21.20	21.50	201650
2021-12-07	21.69	21.75	21.09	21.18	208677
2021-12-08	21.22	21.25	20.85	21.04	228975
2021-12-09	21.18	21.25	20.74	21.08	170846
2021-12-10	21.17	21.29	20.94	21.11	167501
2021-12-13	20.97	21.10	20.59	20.60	249405
2021-12-14	20.66	21.19	20.52	21.00	370591
2021-12-15	21.04	21.38	20.83	21.06	249110
2021-12-16	21.42	21.57	21.07	21.14	260327
2021-12-17	21.17	21.70	20.50	21.53	1001803
2021-12-20	21.21	21.50	20.79	21.33	472512
2021-12-21	21.45	21.95	21.45	21.86	276833
2021-12-22	21.72	21.94	21.46	21.94	244902
2021-12-23	22.07	22.27	21.97	21.99	168740
2021-12-27	21.93	22.27	21.85	22.25	141717
2021-12-28	22.27	22.44	21.92	22.22	147039
2021-12-29	22.28	22.40	22.04	22.31	192510
2021-12-30	22.31	22.47	22.10	22.13	155905
2021-12-31	21.95	22.25	21.95	22.20	98241
2022-01-03	22.35	22.70	22.27	22.54	250812
2022-01-04	23.10	23.19	22.61	23.04	267338
2022-01-05	23.12	23.35	23.00	23.09	265652
2022-01-06	23.34	23.48	23.00	23.42	321324
2022-01-07	23.46	23.72	23.18	23.70	340689
2022-01-10	23.80	23.85	23.56	23.74	252629
2022-01-11	23.86	23.97	23.43	23.59	210759
2022-01-12	23.66	23.82	23.43	23.57	223513
2022-01-13	23.66	23.96	23.52	23.85	198022
2022-01-14	23.67	24.13	23.46	24.04	166896
2022-01-18	24.08	24.25	23.53	23.56	144259
2022-01-19	23.62	23.62	23.10	23.15	165700
2022-01-20	23.18	23.56	22.63	22.67	183432
2022-01-21	22.45	23.00	22.43	22.45	224433
2022-01-24	22.19	23.10	22.00	23.06	243097
2022-01-25	22.86	23.30	22.45	23.03	203032
2022-01-26	23.20	23.33	22.31	22.69	194456
2022-01-27	22.74	23.17	22.03	22.18	134712
2022-01-28	23.23	23.34	22.02	22.64	321076
2022-01-31	22.80	22.80	22.21	22.70	263533
2022-02-01	22.66	22.82	22.24	22.77	199353
2022-02-02	22.80	22.80	22.27	22.65	191571
2022-02-03	22.80	22.87	22.26	22.68	498147
2022-02-04	22.78	22.78	22.31	22.60	232708
2022-02-07	22.63	22.66	22.39	22.51	154571
2022-02-08	22.65	22.91	22.53	22.91	189021
2022-02-09	22.82	22.85	22.41	22.46	192518
2022-02-10	22.47	22.90	22.09	22.24	229726
2022-02-11	22.23	22.57	22.12	22.31	194821
2022-02-14	22.38	22.55	22.00	22.21	166819
2022-02-15	22.44	22.66	22.25	22.56	171180
2022-02-16	22.51	22.88	22.44	22.84	262411
2022-02-17	22.71	22.84	22.55	22.66	172934
2022-02-18	22.69	22.95	22.63	22.74	151391
2022-02-22	22.71	22.88	22.50	22.68	181480
2022-02-23	22.84	22.93	22.47	22.57	255878
2022-02-24	21.98	22.24	21.27	21.78	228499
2022-02-25	21.88	22.46	21.88	22.46	263357
2022-02-28	22.19	22.45	22.07	22.38	210055
2022-03-01	22.26	22.40	21.43	21.65	248612
2022-03-02	21.80	22.52	21.69	22.35	183006
2022-03-03	22.49	22.55	22.22	22.34	188542
2022-03-04	22.01	22.01	21.65	21.96	189652
2022-03-07	21.88	22.02	21.39	21.43	257696
2022-03-08	21.60	21.74	21.06	21.21	410445
2022-03-09	21.70	21.72	21.31	21.44	208129
2022-03-10	21.24	21.56	21.23	21.55	233908
2022-03-11	21.70	21.94	21.60	21.66	287023
2022-03-14	22.02	22.23	21.84	21.93	185903
2022-03-15	22.04	22.19	21.62	21.83	197930
2022-03-16	21.99	22.21	21.85	22.09	220085
2022-03-17	21.89	21.92	21.62	21.73	230346
2022-03-18	21.69	21.74	21.08	21.19	1025959
2022-03-21	21.42	21.58	20.87	20.90	262641
2022-03-22	21.19	21.47	20.93	21.25	423140
2022-03-23	21.23	21.37	20.38	20.44	370194
2022-03-24	20.69	20.99	20.38	20.77	191921
2022-03-25	20.86	21.12	20.71	21.02	154589
2022-03-28	20.92	20.92	20.50	20.80	223158
2022-03-29	21.02	21.24	20.70	20.98	250229
2022-03-30	20.91	21.02	20.24	20.34	183595
2022-03-31	20.36	20.67	20.07	20.10	195623
2022-04-01	20.35	20.35	19.76	19.89	206443
2022-04-04	19.85	19.96	19.43	19.51	278836
2022-04-05	19.61	19.77	19.30	19.38	176728
2022-04-06	19.35	19.52	19.12	19.15	216865
2022-04-07	19.22	19.22	18.71	18.75	398679
2022-04-08	18.87	19.04	18.66	18.74	232458
2022-04-11	18.81	19.13	18.76	18.78	168458
2022-04-12	18.82	19.28	18.69	18.74	171022
2022-04-13	18.62	19.21	18.57	19.18	283241
2022-04-14	19.18	19.30	18.78	18.86	213759
2022-04-18	18.96	19.05	18.75	18.96	195643
2022-04-19	19.10	19.61	19.10	19.49	295422
2022-04-20	19.60	19.92	19.50	19.83	334266
2022-04-21	19.93	20.14	19.48	19.51	181500
2022-04-22	19.50	19.63	19.02	19.05	160615
2022-04-25	18.86	19.10	18.60	19.08	411897
2022-04-26	18.89	19.10	18.47	18.52	229884
2022-04-27	18.54	18.68	18.34	18.49	183210
2022-04-28	18.63	18.70	18.40	18.54	138939
2022-04-29	18.36	19.03	18.36	18.73	368967
2022-05-02	18.86	19.06	18.58	18.87	309231
2022-05-03	18.96	19.04	18.67	18.93	214846
2022-05-04	18.91	19.43	18.77	19.32	275312
2022-05-05	19.14	19.14	18.62	19.00	306980
2022-05-06	18.93	18.98	18.58	18.91	263769
2022-05-09	18.85	19.27	18.71	19.10	273776
2022-05-10	19.23	19.29	18.67	18.91	491755
2022-05-11	19.23	19.23	18.70	18.73	402652
2022-05-12	18.72	18.87	18.30	18.76	465111
2022-05-13	18.97	19.08	18.73	18.93	406948
2022-05-16	18.94	19.13	18.70	18.73	411120
2022-05-17	19.03	19.46	19.03	19.46	697063
2022-05-18	19.31	19.50	19.10	19.31	367959
2022-05-19	19.17	19.25	18.75	18.77	325475
2022-05-20	18.91	18.98	18.60	18.91	244777
2022-05-23	19.26	19.41	19.01	19.18	195856
2022-05-24	19.19	19.36	18.79	19.22	205849
2022-05-25	19.22	19.53	19.16	19.36	208275
2022-05-26	19.53	19.85	19.53	19.67	183630
2022-05-27	19.61	19.90	19.59	19.87	125948
2022-05-31	19.74	20.25	19.59	20.17	416330
2022-06-01	20.22	20.22	19.70	19.99	270785
2022-06-02	20.03	20.23	19.79	20.21	191921
2022-06-03	20.23	20.23	19.93	20.01	200145
2022-06-06	20.09	20.16	19.99	20.04	177083
2022-06-07	20.00	20.15	19.91	20.12	291389
2022-06-08	19.97	20.04	19.79	19.89	270817
2022-06-09	19.85	19.93	19.58	19.60	251967
2022-06-10	19.31	19.47	19.00	19.13	232642
2022-06-13	18.82	19.15	18.74	18.82	314367
2022-06-14	18.89	19.06	18.70	18.89	243792
2022-06-15	19.07	19.27	18.85	19.07	228131
2022-06-16	19.05	19.05	18.54	18.62	476375
2022-06-17	18.71	19.10	18.71	18.83	374073
2022-06-21	19.08	19.26	18.86	19.05	223372
2022-06-22	18.84	19.09	18.84	19.00	236577
2022-06-23	19.05	19.16	18.51	18.69	157748
2022-06-24	18.70	19.03	18.70	18.92	464497
2022-06-27	19.10	19.15	18.89	19.07	274821
2022-06-28	19.18	19.39	19.01	19.13	159998
2022-06-29	19.32	19.32	19.04	19.19	216815
2022-06-30	18.88	19.23	18.79	19.13	266989
2022-07-01	19.06	19.52	19.02	19.52	270835
2022-07-05	19.25	19.37	18.84	19.24	237967
2022-07-06	19.20	19.28	19.02	19.10	143401
2022-07-07	19.23	19.43	19.12	19.35	261700
2022-07-08	19.41	19.48	19.26	19.34	195501
2022-07-11	19.23	19.33	19.10	19.18	144170
2022-07-12	19.10	19.37	19.02	19.18	164855
2022-07-13	19.15	19.15	18.70	18.75	182635
2022-07-14	18.46	18.58	18.24	18.45	211546
2022-07-15	18.84	19.20	18.66	19.20	246682
2022-07-18	19.29	19.48	19.12	19.18	197651
2022-07-19	19.38	19.83	19.38	19.75	173719
2022-07-20	19.43	20.02	19.43	19.99	338801
2022-07-21	19.87	20.10	19.80	19.95	244257
2022-07-22	20.02	20.14	19.75	19.84	160348
2022-07-25	19.97	20.39	19.76	20.27	240655
2022-07-26	20.20	20.60	20.01	20.51	219685
2022-07-27	20.52	20.88	20.40	20.77	260486
2022-07-28	20.76	20.79	20.49	20.67	268185
2022-07-29	20.85	21.19	20.54	20.56	493059
2022-08-01	20.58	21.06	20.37	21.05	373246
2022-08-02	21.06	21.06	20.49	20.50	258780
2022-08-03	20.66	20.75	20.39	20.71	149683
2022-08-04	20.68	20.85	20.56	20.78	218476
2022-08-05	20.48	20.91	20.48	20.87	178535
2022-08-08	21.01	21.04	20.79	20.85	170173
2022-08-09	20.89	20.89	20.64	20.75	229556
2022-08-10	20.98	21.10	20.82	20.93	155408
2022-08-11	21.14	21.14	20.93	20.99	169853
2022-08-12	21.17	21.38	20.83	21.37	170044
2022-08-15	21.29	21.43	21.12	21.43	131084
2022-08-16	21.46	21.54	21.30	21.47	129380
2022-08-17	21.32	21.47	21.14	21.42	222338
2022-08-18	21.44	21.47	21.31	21.39	114878
2022-08-19	21.28	21.29	21.02	21.13	169676
2022-08-22	20.99	20.99	20.62	20.65	127357
2022-08-23	20.66	20.77	20.42	20.45	121761
2022-08-24	20.65	20.65	20.12	20.20	131427
2022-08-25	20.33	20.48	20.19	20.40	185123
2022-08-26	20.46	20.49	19.92	19.94	138665
2022-08-29	19.83	19.88	19.63	19.69	143552
2022-08-30	19.80	19.80	19.48	19.66	105680
2022-08-31	19.63	19.70	19.42	19.44	225615
2022-09-01	19.44	19.44	19.15	19.34	177455
2022-09-02	19.54	19.63	19.11	19.24	162337
2022-09-06	19.40	19.40	18.70	18.91	232786
2022-09-07	18.84	19.34	18.78	19.29	211798
2022-09-08	19.22	19.52	18.98	19.48	175835
2022-09-09	19.62	19.81	19.31	19.64	129391
2022-09-12	19.72	19.99	19.66	19.98	181235
2022-09-13	19.72	19.84	19.36	19.47	201785
2022-09-14	19.55	19.69	19.46	19.65	198111
2022-09-15	19.61	20.21	19.61	20.14	217032
2022-09-16	20.11	20.11	19.82	20.00	670593
2022-09-19	19.84	20.54	19.64	20.50	216710
2022-09-20	20.30	20.35	19.96	20.28	194147
2022-09-21	20.22	20.50	20.08	20.10	290002
2022-09-22	20.10	20.10	19.71	19.76	161510
2022-09-23	19.62	19.70	19.31	19.52	152625
2022-09-26	19.36	19.65	19.35	19.41	185250
2022-09-27	19.47	19.62	18.95	19.10	195677
2022-09-28	19.14	19.42	18.99	19.11	335360
2022-09-29	19.04	19.04	18.66	18.79	261397
2022-09-30	18.79	18.99	18.57	18.64	231467
2022-10-03	18.98	19.07	18.61	19.07	256590
2022-10-04	19.07	19.71	19.07	19.71	275845
2022-10-05	19.53	19.69	19.35	19.53	198584
2022-10-06	19.41	19.61	19.34	19.61	325500
2022-10-07	19.44	19.55	19.00	19.24	421464
2022-10-10	19.28	19.32	18.92	19.13	393633
2022-10-11	19.12	19.36	19.01	19.34	273154
2022-10-12	19.30	19.51	19.09	19.44	348832
2022-10-13	19.20	20.29	19.06	20.29	560161
2022-10-14	20.43	20.68	19.97	20.05	286636
2022-10-17	20.24	20.51	20.22	20.46	314425
2022-10-18	20.72	20.84	20.47	20.83	415534
2022-10-19	20.62	21.08	20.62	21.06	421094
2022-10-20	21.00	21.24	20.55	20.79	432922
2022-10-21	20.90	21.21	20.77	21.06	429429
2022-10-24	21.26	21.56	21.16	21.48	355429
2022-10-25	21.11	21.81	20.81	21.68	504255
2022-10-26	21.85	22.02	21.22	21.52	311063
2022-10-27	21.76	22.07	21.60	21.67	282308
2022-10-28	21.79	22.43	21.79	22.42	245600
2022-10-31	22.29	22.68	22.29	22.58	268021
2022-11-01	22.40	22.80	21.95	22.64	205221
2022-11-02	22.56	22.81	22.22	22.34	296733
2022-11-03	22.19	22.44	21.80	22.39	274337
2022-11-04	22.35	23.01	22.22	22.98	303556
2022-11-07	23.01	23.17	22.75	22.86	197669
2022-11-08	22.86	23.03	22.61	22.78	152336
2022-11-09	23.66	23.78	22.96	23.03	536197
2022-11-10	23.44	23.98	23.10	23.65	275411
2022-11-11	23.84	24.02	23.31	23.40	320336
2022-11-14	23.38	23.79	22.69	23.51	226954
2022-11-15	23.65	23.80	23.31	23.69	264665
2022-11-16	23.70	23.70	23.12	23.23	279846
2022-11-17	23.01	23.22	22.94	23.12	236929
2022-11-18	23.53	23.95	22.88	22.95	332787
2022-11-21	22.85	23.22	22.67	23.18	281981
2022-11-22	23.28	23.47	23.14	23.42	217270
2022-11-23	23.37	23.58	23.20	23.25	168882
2022-11-25	23.20	23.51	23.16	23.39	89540
2022-11-28	23.23	23.29	22.90	23.04	154038
2022-11-29	22.99	23.12	22.90	22.96	153016
2022-11-30	22.93	23.39	22.67	23.36	264525
2022-12-01	23.46	23.46	23.04	23.34	239734
2022-12-02	23.14	23.55	23.13	23.41	226987
2022-12-05	23.37	23.37	22.59	22.81	255922
2022-12-06	22.74	22.88	22.57	22.74	188501
2022-12-07	22.69	22.70	22.40	22.41	215786
2022-12-08	22.53	22.65	22.32	22.39	176033
2022-12-09	22.31	22.42	22.23	22.35	187499
2022-12-12	21.57	22.32	21.53	22.18	243997
2022-12-13	22.63	22.79	22.03	22.11	232633
2022-12-14	22.06	22.27	21.41	21.52	241418
2022-12-15	21.50	21.50	21.06	21.16	243027
2022-12-16	21.17	21.26	20.84	20.92	462933
2022-12-19	20.92	21.25	20.77	21.03	263252
2022-12-20	21.09	21.53	20.96	21.37	254958
2022-12-21	21.44	21.69	21.44	21.56	194874
2022-12-22	21.43	21.43	21.06	21.29	143736
2022-12-23	21.34	21.58	21.21	21.47	200266
2022-12-27	21.60	21.62	21.35	21.38	121257
2022-12-28	21.44	21.50	21.13	21.17	155838
2022-12-29	21.23	21.42	21.02	21.39	169213
2022-12-30	21.32	21.36	21.19	21.25	129682
2023-01-03	21.39	21.59	21.16	21.54	247940
2023-01-04	21.69	21.78	21.25	21.35	161084
2023-01-05	21.21	21.35	20.99	21.27	188008
2023-01-06	21.44	21.88	21.44	21.85	112236
2023-01-09	21.87	21.92	21.52	21.59	117857
2023-01-10	21.59	21.96	21.47	21.83	152136
2023-01-11	21.85	21.96	21.63	21.82	163470
2023-01-12	21.92	22.20	21.88	22.04	176734
2023-01-13	21.80	22.19	21.64	22.10	183639
2023-01-17	22.13	22.13	21.79	21.90	147048
2023-01-18	21.82	21.82	20.96	21.01	219035
2023-01-19	20.95	20.95	20.56	20.79	199314
2023-01-20	22.75	22.77	21.46	22.42	718553
2023-01-23	22.51	23.31	22.46	23.20	297952
2023-01-24	23.15	23.19	22.74	22.75	190554
2023-01-25	22.72	22.99	22.59	22.86	198644
2023-01-26	23.06	23.36	22.82	23.35	253840
2023-01-27	23.26	23.67	23.26	23.33	209275
2023-01-30	23.27	23.48	23.11	23.29	197508
2023-01-31	23.29	23.93	23.29	23.92	213689
2023-02-01	23.91	24.38	23.63	24.22	275933
2023-02-02	24.26	24.62	24.15	24.62	185682
2023-02-03	24.34	24.83	23.75	24.83	226264
2023-02-06	24.80	24.87	24.41	24.63	199849
2023-02-07	24.53	24.92	24.39	24.88	191810
2023-02-08	24.65	24.84	24.19	24.67	186586
2023-02-09	24.89	24.93	24.25	24.25	181871
2023-02-10	24.19	24.39	24.00	24.34	112393
2023-02-13	24.35	24.55	24.01	24.52	158816
2023-02-14	24.33	24.54	24.17	24.34	124663
2023-02-15	24.22	24.64	24.07	24.55	153111
2023-02-16	24.50	24.51	24.21	24.26	138964
2023-02-17	24.38	24.79	24.20	24.60	181571
2023-02-21	24.41	24.45	24.18	24.36	160359
2023-02-22	24.36	24.48	23.96	24.19	272877
2023-02-23	24.22	24.40	24.07	24.16	146419
2023-02-24	24.01	24.08	23.82	24.08	113992
2023-02-27	24.20	24.39	23.92	23.97	108869
2023-02-28	24.21	24.21	23.71	23.72	439880
2023-03-01	23.61	23.83	23.49	23.62	243817
2023-03-02	23.48	23.62	23.07	23.34	189455
2023-03-03	23.41	23.66	23.19	23.59	173028
2023-03-06	23.54	23.72	23.15	23.26	375158
2023-03-07	23.25	23.25	22.63	22.67	222244
2023-03-08	22.69	22.95	22.52	22.90	214601
2023-03-09	22.74	22.74	21.71	21.73	261585
2023-03-10	21.37	21.69	20.41	20.94	591948
2023-03-13	19.75	19.75	17.72	18.07	1168460
2023-03-14	19.52	20.17	19.21	19.40	951054
2023-03-15	18.53	19.37	18.38	19.03	735199
2023-03-16	18.96	20.81	18.75	20.32	734588
2023-03-17	20.17	20.17	18.50	18.71	1460356
2023-03-20	19.15	19.70	18.88	18.90	420476
2023-03-21	19.65	20.10	19.59	19.89	356500
2023-03-22	19.94	19.94	18.97	18.97	521492
2023-03-23	19.46	19.46	18.21	18.41	407048
2023-03-24	18.12	19.12	18.08	19.10	378878
2023-03-27	19.47	19.47	18.94	18.96	228504
2023-03-28	18.97	19.26	18.75	19.04	265897
2023-03-29	19.29	19.49	18.60	18.81	218653
2023-03-30	19.06	19.06	18.22	18.28	267526
2023-03-31	18.37	18.58	18.13	18.48	359120
2023-04-03	18.48	18.74	18.09	18.44	348175
2023-04-04	18.60	18.60	17.43	17.65	245545
2023-04-05	17.44	17.62	17.28	17.51	247522
2023-04-06	17.56	17.83	17.52	17.66	188389
2023-04-10	17.68	18.05	17.46	17.81	285833
2023-04-11	17.83	17.88	17.47	17.54	222930
2023-04-12	17.66	17.69	17.19	17.25	152755
2023-04-13	17.37	17.64	17.12	17.46	203573
2023-04-14	17.68	17.83	17.04	17.22	216093
2023-04-17	17.21	17.69	16.98	17.66	187321
2023-04-18	17.64	17.64	17.04	17.21	169490
2023-04-19	17.28	17.88	17.10	17.74	176559
2023-04-20	17.62	17.62	17.33	17.58	170964
2023-04-21	15.96	17.17	15.96	16.27	516470
2023-04-24	16.16	16.54	16.06	16.26	278915
2023-04-25	16.04	16.22	15.37	15.43	420363
2023-04-26	15.51	15.84	15.03	15.16	475322
2023-04-27	15.41	15.69	15.17	15.47	288046
2023-04-28	15.43	16.18	15.35	16.00	354356
2023-05-01	16.03	16.09	15.24	15.27	461609
2023-05-02	15.31	15.58	14.23	14.28	428263
2023-05-03	14.37	14.95	14.25	14.32	545033
2023-05-04	13.82	14.14	12.99	13.46	572998
2023-05-05	14.03	14.50	13.41	13.93	516333
2023-05-08	14.24	14.24	13.65	13.67	434394
2023-05-09	13.55	13.73	13.08	13.62	377362
2023-05-10	13.86	14.14	13.18	13.30	278376
2023-05-11	13.08	13.20	12.94	13.02	256809
2023-05-12	13.15	13.25	12.81	12.99	350682
2023-05-15	13.05	13.41	12.97	13.25	261568
2023-05-16	13.29	13.38	13.18	13.21	285894
2023-05-17	13.43	14.37	13.42	14.32	374761
2023-05-18	14.42	14.64	14.00	14.54	267842
2023-05-19	14.79	14.90	14.15	14.24	317358
2023-05-22	14.43	14.74	14.19	14.67	224617
2023-05-23	14.67	15.32	14.65	14.96	227614
2023-05-24	14.81	14.95	14.70	14.74	265772
2023-05-25	14.61	14.74	14.39	14.62	186450
2023-05-26	14.62	14.80	14.44	14.75	178474
2023-05-30	14.85	14.88	14.47	14.64	152147
2023-05-31	14.56	14.76	13.95	14.20	353331
2023-06-01	14.31	14.69	14.08	14.46	157822
2023-06-02	14.76	15.48	14.61	15.45	241853
2023-06-05	15.40	15.54	14.73	14.87	257262
2023-06-06	14.80	16.37	14.80	15.93	346007
2023-06-07	16.14	16.80	16.00	16.59	330998
2023-06-08	16.48	16.61	15.99	16.48	264134
2023-06-09	16.40	16.40	15.82	16.29	425609
2023-06-12	16.31	16.74	16.02	16.40	405136
2023-06-13	16.40	16.96	16.40	16.75	312180
2023-06-14	16.78	16.93	16.24	16.44	347812
2023-06-15	16.28	16.72	16.28	16.65	430159
2023-06-16	16.74	16.74	16.15	16.54	715215
2023-06-20	16.43	16.43	16.10	16.22	418425
2023-06-21	16.11	16.11	15.92	16.06	279634
2023-06-22	15.96	15.96	15.41	15.44	253780
2023-06-23	15.22	15.45	14.84	15.37	884967
2023-06-26	15.35	15.57	15.05	15.25	343566
2023-06-27	15.27	15.64	15.08	15.54	332965
2023-06-28	15.54	15.54	15.12	15.32	257236
2023-06-29	15.55	15.95	15.50	15.87	382472
2023-06-30	15.97	15.98	15.50	15.62	339538
2023-07-03	15.58	16.05	15.58	15.95	121028
2023-07-05	15.69	15.99	15.52	15.73	242486
2023-07-06	15.50	15.50	15.12	15.45	291419
2023-07-07	15.46	16.04	15.46	15.81	269655
2023-07-10	15.74	16.22	15.66	15.81	233081
2023-07-11	15.83	16.00	15.67	15.90	175421
2023-07-12	16.24	16.53	16.18	16.44	223187
2023-07-13	16.54	16.82	16.45	16.73	152094
2023-07-14	16.83	16.83	16.23	16.44	184236
2023-07-17	16.35	16.95	16.35	16.82	295008
2023-07-18	16.80	17.47	16.74	17.40	325533
2023-07-19	17.40	17.91	17.30	17.85	327896
2023-07-20	17.88	17.98	17.49	17.95	428917
2023-07-21	17.95	18.12	17.10	17.37	592163
2023-07-24	17.48	18.12	17.48	18.00	411357
2023-07-25	18.05	18.19	17.74	17.78	251951
2023-07-26	18.08	19.26	18.08	19.17	723067
2023-07-27	19.31	19.58	18.72	18.77	378168
2023-07-28	18.88	19.10	18.70	18.83	184875
2023-07-31	18.88	19.07	18.50	18.63	254954
2023-08-01	18.58	18.58	18.11	18.33	182611
2023-08-02	18.08	18.39	17.91	18.26	209979
2023-08-03	18.19	18.83	17.97	18.76	251673
2023-08-04	18.56	18.75	17.25	18.51	141179
2023-08-07	18.63	18.74	18.39	18.64	227383
2023-08-08	18.06	18.39	17.71	18.30	212341
2023-08-09	18.25	18.30	17.94	18.12	142232
2023-08-10	18.18	18.47	18.17	18.41	199347
2023-08-11	18.27	18.73	18.27	18.56	145323
2023-08-14	18.40	18.40	18.00	18.12	188213
2023-08-15	17.80	17.91	17.42	17.43	192306
2023-08-16	17.36	17.53	17.17	17.26	193346
2023-08-17	17.40	17.51	17.25	17.37	133403
2023-08-18	17.17	17.55	17.10	17.35	220456
2023-08-21	17.37	17.57	17.06	17.08	160583
2023-08-22	17.04	17.23	16.64	16.66	160836
2023-08-23	16.63	16.85	16.46	16.73	121345
2023-08-24	16.64	17.01	16.59	16.73	126682
2023-08-25	16.84	16.86	16.32	16.50	107501
2023-08-28	16.61	16.87	16.56	16.69	109637
2023-08-29	16.69	17.09	16.60	16.92	116688
2023-08-30	16.88	16.98	16.69	16.87	205574
2023-08-31	16.87	17.07	16.78	16.87	216527
2023-09-01	17.04	17.38	17.04	17.32	155155
2023-09-05	17.22	17.39	16.91	16.93	244954
2023-09-06	16.92	17.11	16.45	16.56	268121
2023-09-07	16.52	17.11	16.32	16.71	229380
2023-09-08	16.80	16.88	16.49	16.74	153322
2023-09-11	16.72	16.72	16.72	16.72	49966
2023-09-12	16.74	16.98	16.69	16.79	127676
2023-09-13	16.86	16.93	16.36	16.40	177946
2023-09-14	16.61	16.61	16.14	16.33	555596
2023-09-15	16.29	16.33	15.41	16.00	750639
2023-09-18	15.48	15.50	14.91	15.02	403419
2023-09-19	15.08	15.29	14.97	14.99	337164
2023-09-20	15.11	15.26	14.82	14.83	240885
2023-09-21	14.74	15.00	14.58	14.78	236001
2023-09-22	14.88	14.89	14.61	14.65	208091
2023-09-25	14.55	14.78	14.53	14.61	236351
2023-09-26	14.50	14.73	14.44	14.50	286028
2023-09-27	14.55	14.75	14.33	14.35	341199
2023-09-28	14.40	14.58	14.29	14.30	501302
2023-09-29	14.47	14.69	14.40	14.47	366887
2023-10-02	14.43	14.69	14.18	14.28	390017
2023-10-03	14.23	14.28	13.85	14.01	455728
2023-10-04	14.03	14.10	13.82	14.00	453657
2023-10-05	13.99	14.49	13.90	14.23	702115
2023-10-06	14.09	14.42	13.95	14.18	565798
2023-10-09	14.04	14.44	14.04	14.14	511399
2023-10-10	14.28	14.49	14.18	14.35	591835
2023-10-11	14.37	14.59	14.37	14.54	379090
2023-10-12	14.48	14.61	14.07	14.08	299683
2023-10-13	14.20	14.22	13.75	13.77	297632
2023-10-16	13.90	14.15	13.88	13.99	288384
2023-10-17	13.97	14.48	13.90	14.31	377004
2023-10-18	14.19	14.22	13.90	13.93	281663
2023-10-19	13.97	14.09	13.74	13.82	287113
2023-10-20	14.01	14.01	13.33	13.34	406732
2023-10-23	13.23	13.26	12.60	12.66	602806
2023-10-24	12.63	12.83	12.31	12.48	409662
2023-10-25	12.42	12.91	12.01	12.32	487265
2023-10-26	12.41	12.86	12.41	12.76	295082
2023-10-27	12.74	12.74	12.27	12.44	224638
2023-10-30	12.58	12.70	12.47	12.61	357249
2023-10-31	12.66	12.90	12.52	12.66	298187
2023-11-01	12.59	12.83	12.43	12.74	213067
2023-11-02	12.92	13.58	12.41	13.57	255329
2023-11-03	13.79	14.31	13.74	14.12	265397
2023-11-06	14.12	14.23	14.01	14.14	235021
2023-11-07	14.06	14.07	13.73	13.79	301129
2023-11-08	13.80	13.80	13.39	13.50	257706
2023-11-09	13.60	13.70	13.12	13.20	264392
2023-11-10	13.33	13.35	13.04	13.19	274329
2023-11-13	13.19	13.38	12.93	13.22	206551
2023-11-14	13.76	14.68	13.69	14.51	398223
2023-11-15	14.53	14.69	14.23	14.40	336684
2023-11-16	14.41	14.60	14.01	14.18	304039
2023-11-17	14.42	14.48	14.09	14.20	519906
2023-11-20	14.20	14.26	13.96	14.14	317843
2023-11-21	14.06	14.06	13.67	13.67	271025
2023-11-22	13.86	14.27	13.60	13.73	242434
2023-11-24	13.78	13.84	13.65	13.78	207034
2023-11-27	13.75	13.88	13.46	13.57	197784
2023-11-28	13.57	13.74	13.41	13.63	191995
2023-11-29	13.72	14.24	13.72	14.03	296267
2023-11-30	14.07	14.09	13.76	13.86	331556
2023-12-01	13.84	14.87	13.68	14.84	355273
2023-12-04	14.77	15.19	14.38	15.10	192195
2023-12-05	15.00	15.06	14.82	14.93	198629
2023-12-06	15.12	15.57	15.12	15.16	279521
2023-12-07	15.20	15.48	14.79	15.45	260748
2023-12-08	15.58	15.80	15.08	15.67	220986
2023-12-11	15.68	15.91	15.43	15.69	230214
2023-12-12	15.70	15.73	15.49	15.64	222342
2023-12-13	15.60	16.63	15.47	16.62	504893
2023-12-14	17.04	17.68	16.83	17.29	386230
2023-12-15	17.45	17.64	16.94	17.06	636377
2023-12-18	17.10	17.28	16.93	17.07	349956
2023-12-19	17.16	17.57	17.15	17.37	214018
2023-12-20	17.27	17.73	16.99	17.03	316882
2023-12-21	17.21	17.34	17.02	17.27	190448
2023-12-22	17.43	17.69	17.34	17.46	249451
2023-12-26	17.60	17.94	17.46	17.87	196646
2023-12-27	17.95	18.10	17.83	17.87	218977
2023-12-28	17.77	17.94	17.71	17.82	125207
2023-12-29	17.72	17.75	17.35	17.36	223544
2024-01-02	17.00	17.81	16.59	17.55	281392
2024-01-03	17.42	17.42	16.83	16.89	248117
2024-01-04	16.96	17.15	16.96	16.97	170589
2024-01-05	17.29	17.55	17.11	17.23	352430
2024-01-08	17.20	17.39	17.02	17.39	172492
2024-01-09	17.08	17.27	17.01	17.20	168913
2024-01-10	17.09	17.34	16.90	17.33	210337
2024-01-11	17.11	17.17	16.73	17.01	228606
2024-01-12	17.20	17.29	16.62	16.76	175972
2024-01-16	16.50	16.64	16.39	16.49	281636
2024-01-17	16.24	16.58	16.02	16.52	221704
2024-01-18	16.54	16.76	16.32	16.56	204736
2024-01-19	17.07	17.61	16.57	17.59	344892
2024-01-22	17.91	18.27	17.63	18.24	372243
2024-01-23	18.37	18.46	17.91	18.00	375099
2024-01-24	18.17	18.49	17.99	18.03	253452
2024-01-25	18.31	18.31	17.81	17.90	283869
2024-01-26	17.92	18.28	17.86	18.17	220895
2024-01-29	18.16	18.34	18.02	18.33	158921
2024-01-30	18.20	18.34	18.05	18.05	162450
2024-01-31	17.64	18.09	17.23	17.23	454568
2024-02-01	17.39	17.57	16.16	16.72	498723
2024-02-02	16.17	16.56	16.02	16.34	403383
2024-02-05	16.23	16.24	15.84	16.07	358887
2024-02-06	16.07	16.22	15.71	15.75	503629
2024-02-07	15.86	15.86	15.25	15.39	546087
2024-02-08	15.39	15.52	15.20	15.26	516910
2024-02-09	15.37	15.85	14.99	15.73	514811
2024-02-12	15.69	16.10	15.69	15.81	527902
2024-02-13	15.21	15.34	14.90	15.05	613914
2024-02-14	15.29	15.36	14.97	15.08	437613
2024-02-15	15.26	16.11	15.26	16.06	427799
2024-02-16	15.82	16.03	15.63	15.74	411765
2024-02-20	15.48	15.82	15.48	15.49	368925
2024-02-21	15.42	15.51	15.21	15.24	360711
2024-02-22	15.26	15.42	15.00	15.09	585885
2024-02-23	15.09	15.51	14.88	15.25	499347
2024-02-26	15.10	15.34	14.93	15.08	307941
2024-02-27	15.26	15.53	15.16	15.30	346130
2024-02-28	15.11	15.25	14.89	14.91	300204
2024-02-29	15.31	15.46	15.07	15.20	297665
2024-03-01	15.07	15.07	14.68	14.87	275277
2024-03-04	14.83	15.16	14.69	14.78	357866
2024-03-05	14.67	15.37	14.67	15.33	287653
2024-03-06	15.35	15.69	14.89	15.50	526269
2024-03-07	15.72	15.82	15.39	15.56	326615
2024-03-08	15.68	15.75	15.20	15.32	301777
2024-03-11	15.27	15.57	15.10	15.50	270028
2024-03-12	15.41	15.44	15.17	15.34	331639
2024-03-13	15.28	15.61	15.19	15.25	350266
2024-03-14	15.18	15.18	14.65	14.71	412645
2024-03-15	14.67	15.14	14.67	15.01	625850
2024-03-18	14.99	15.13	14.71	14.81	299285
2024-03-19	14.78	15.16	14.78	14.96	197039
2024-03-20	14.88	15.96	14.88	15.84	423957
2024-03-21	15.89	16.24	15.81	16.14	499010
2024-03-22	16.20	16.38	15.76	15.76	269536
2024-03-25	15.78	15.84	15.45	15.53	253410
2024-03-26	15.60	15.69	15.37	15.44	207908
2024-03-27	15.47	16.10	15.47	16.10	246847
2024-03-28	16.14	16.48	15.99	16.41	434752
2024-04-01	16.40	16.41	15.23	15.81	260997
2024-04-02	15.60	15.73	15.26	15.57	297974
2024-04-03	15.46	15.59	15.41	15.53	220073
2024-04-04	15.80	15.99	15.49	15.56	182299
2024-04-05	15.44	15.49	15.33	15.44	219305
2024-04-08	15.56	15.78	15.42	15.71	173572
2024-04-09	15.72	15.99	15.44	15.96	196103
2024-04-10	15.41	15.41	14.50	14.69	401910
2024-04-11	14.83	15.17	14.49	14.79	217984
2024-04-12	14.57	14.83	14.57	14.77	240650
2024-04-15	14.75	14.98	14.53	14.69	247417
2024-04-16	14.54	14.59	14.37	14.51	222473
2024-04-17	14.67	14.81	14.46	14.47	216634
2024-04-18	14.47	14.74	14.47	14.59	289156
2024-04-19	14.67	15.21	14.35	15.18	358568
2024-04-22	15.05	15.33	14.94	14.98	415802
2024-04-23	14.85	15.55	14.85	15.44	256047
2024-04-24	15.22	15.50	15.12	15.47	370874
2024-04-25	15.31	15.35	14.96	15.23	208662
2024-04-26	15.21	15.42	15.21	15.37	238845
2024-04-29	15.43	15.49	14.91	14.99	207992
2024-04-30	14.89	14.96	14.75	14.76	209115
2024-05-01	14.91	15.47	14.81	15.10	199397
2024-05-02	15.37	15.52	15.20	15.48	213059
2024-05-03	15.65	15.72	15.33	15.45	148698
2024-05-06	15.51	16.00	15.38	15.62	221805
2024-05-07	15.67	15.81	15.49	15.51	138395
2024-05-08	15.41	15.61	15.28	15.58	158535
2024-05-09	15.57	15.77	15.44	15.69	197299
2024-05-10	15.73	15.75	15.55	15.72	116653
2024-05-13	15.84	15.89	15.58	15.58	122813
2024-05-14	15.80	15.89	15.67	15.78	139088
2024-05-15	16.00	16.11	15.82	16.06	238148
2024-05-16	16.00	16.20	15.94	16.01	211901
2024-05-17	16.00	16.30	15.94	16.08	235081
2024-05-20	16.13	16.18	15.75	15.76	267843
2024-05-21	15.77	15.87	15.67	15.82	209851
2024-05-22	15.74	15.80	15.53	15.62	238040
2024-05-23	15.65	15.65	14.92	14.97	234730
2024-05-24	15.11	15.11	14.91	15.00	147091
2024-05-28	15.10	15.10	14.76	14.82	180409
2024-05-29	14.70	14.70	14.30	14.35	515766
2024-05-30	14.59	14.77	14.42	14.63	802680
2024-05-31	14.58	16.23	14.51	15.05	597551
2024-06-03	15.24	15.24	14.47	14.48	264150
2024-06-04	14.36	14.38	14.06	14.09	332364
2024-06-05	14.26	14.27	14.03	14.22	253399
2024-06-06	14.19	14.38	14.12	14.29	189962
2024-06-07	14.11	14.48	14.11	14.40	317610
2024-06-10	14.26	14.50	14.10	14.30	310953
2024-06-11	14.18	14.47	14.10	14.43	395809
2024-06-12	14.79	15.42	14.79	14.99	388191
2024-06-13	14.94	14.94	14.45	14.60	401137
2024-06-14	14.44	14.61	14.26	14.44	307675
2024-06-17	14.43	14.64	14.22	14.62	247122
2024-06-18	14.57	14.85	14.38	14.83	228980
2024-06-20	14.72	14.86	14.66	14.80	298389
2024-06-21	14.83	14.94	14.63	14.79	583025
2024-06-24	14.93	15.07	14.80	14.90	346055
2024-06-25	14.84	14.85	14.69	14.79	222533
2024-06-26	14.67	15.08	14.58	14.98	254880
2024-06-27	14.96	15.22	14.88	15.21	136280
2024-06-28	15.35	16.00	15.23	15.89	898648
2024-07-01	15.78	15.92	15.48	15.48	378615
2024-07-02	15.48	15.81	15.45	15.75	181751
2024-07-03	15.85	15.86	15.54	15.54	119002
2024-07-05	15.48	15.52	15.24	15.35	274585
2024-07-08	15.53	15.71	15.48	15.50	214550
2024-07-09	15.44	15.82	15.31	15.82	271726
2024-07-10	15.86	16.24	15.83	16.14	186982
2024-07-11	16.60	17.12	16.45	17.03	346205
2024-07-12	17.25	17.25	16.83	16.85	277408
2024-07-15	17.14	17.59	16.88	17.41	354585
2024-07-16	17.58	18.28	17.33	18.27	434322
2024-07-17	17.98	18.83	17.98	18.69	483981
2024-07-18	18.50	18.96	18.18	18.28	364872
2024-07-19	17.09	18.25	17.09	17.41	995071
2024-07-22	17.23	17.66	16.74	17.47	637719
2024-07-23	17.26	18.25	17.23	18.19	493862
2024-07-24	18.06	18.43	17.77	17.77	343757
2024-07-25	17.82	18.60	17.82	18.37	347077
2024-07-26	18.63	18.79	18.16	18.58	271475
2024-07-29	18.58	18.72	17.89	17.92	375127
2024-07-30	17.96	18.41	17.87	18.23	412242
2024-07-31	18.23	18.73	17.85	18.17	502034
2024-08-01	18.17	18.28	17.10	17.28	328287
2024-08-02	16.43	16.86	16.25	16.55	441248
2024-08-05	15.56	16.11	15.07	15.88	508797
2024-08-06	15.86	16.06	15.62	15.74	359804
2024-08-07	16.05	16.05	15.57	15.67	295228
2024-08-08	15.94	16.06	15.60	15.84	222248
2024-08-09	15.81	15.81	15.48	15.66	209536
2024-08-12	15.85	16.08	15.35	15.55	305993
2024-08-13	15.66	15.99	15.45	15.93	322715
2024-08-14	16.06	16.06	15.75	15.86	227579
2024-08-15	16.15	16.69	16.15	16.28	331744
2024-08-16	16.26	16.70	16.24	16.52	200202
2024-08-19	16.52	16.67	16.32	16.62	129478
2024-08-20	16.55	16.55	16.24	16.29	171481
2024-08-21	16.45	16.51	16.28	16.48	158389
2024-08-22	16.51	16.67	16.43	16.62	198420
2024-08-23	16.73	18.05	16.73	17.80	303043
2024-08-26	18.00	18.05	17.65	17.73	305287
2024-08-27	17.61	17.66	17.40	17.44	155475
2024-08-28	17.42	17.76	17.39	17.58	137513
2024-08-29	17.80	17.81	17.41	17.73	227819
2024-08-30	17.80	17.98	17.60	17.87	290591
2024-09-03	17.71	17.91	17.39	17.60	241081
2024-09-04	17.45	17.68	17.25	17.32	153542
2024-09-05	17.50	17.50	17.07	17.26	159778
2024-09-06	17.30	17.41	16.85	17.09	301259
2024-09-09	17.13	17.30	16.93	17.17	339384
2024-09-10	17.25	17.25	16.84	17.12	207526
2024-09-11	16.96	17.27	16.72	17.19	371877
2024-09-12	17.30	17.45	17.06	17.25	318641
2024-09-13	17.54	17.68	17.41	17.68	180933
2024-09-16	17.75	17.98	17.54	17.77	203251
2024-09-17	17.90	18.46	17.78	18.14	268980
2024-09-18	18.17	18.97	17.84	18.13	318825
2024-09-19	18.55	18.98	18.24	18.91	243039
2024-09-20	18.79	18.81	18.11	18.21	1028768
2024-09-23	18.28	18.45	18.05	18.15	211835
2024-09-24	18.18	18.27	17.88	17.91	192970
2024-09-25	17.93	18.09	17.69	17.99	347486
2024-09-26	18.18	18.29	18.01	18.27	424775
2024-09-27	18.54	18.54	18.18	18.32	430389
2024-09-30	18.19	18.68	18.19	18.59	288933
2024-10-01	18.47	18.47	17.83	17.88	312065
2024-10-02	17.84	18.05	17.60	17.64	245169
2024-10-03	17.48	17.69	17.36	17.57	227148
2024-10-04	17.92	18.00	17.51	17.65	232645
2024-10-07	17.66	17.70	17.50	17.69	432646
2024-10-08	17.73	17.88	17.54	17.54	184832
2024-10-09	17.48	17.83	17.48	17.63	179274
2024-10-10	17.46	17.66	17.31	17.56	141712
2024-10-11	17.68	18.36	17.61	18.31	188756
2024-10-14	18.31	18.60	18.18	18.43	163465
2024-10-15	18.50	19.29	18.45	18.78	240770
2024-10-16	19.09	19.29	18.86	19.16	275355
2024-10-17	19.17	19.49	18.95	19.46	293994
2024-10-18	18.96	19.41	18.95	19.10	290075
2024-10-21	19.17	19.18	17.82	17.84	310828
2024-10-22	17.86	18.67	17.76	18.14	206784
2024-10-23	18.02	18.21	17.81	18.16	179570
2024-10-24	18.22	18.23	17.83	17.99	197373
2024-10-25	18.11	18.18	17.55	17.68	167800
2024-10-28	17.95	18.38	17.88	18.30	116644
2024-10-29	18.13	18.24	18.04	18.21	171721
2024-10-30	18.18	18.97	18.18	18.54	288554
2024-10-31	18.60	18.76	18.19	18.20	222083
2024-11-01	18.41	18.53	18.07	18.20	173387
2024-11-04	17.96	18.00	17.57	17.73	163551
2024-11-05	17.74	18.01	17.65	17.91	189265
2024-11-06	19.80	21.21	19.65	21.04	893726
2024-11-07	20.94	21.05	20.11	20.20	395212
2024-11-08	20.30	20.64	20.02	20.16	280283
2024-11-11	20.61	21.19	20.60	21.07	210520
2024-11-12	20.98	21.33	20.73	20.79	219277
2024-11-13	21.07	21.34	20.72	20.72	241810
2024-11-14	20.62	20.78	20.34	20.46	235672
2024-11-15	20.63	20.72	20.12	20.49	171773
2024-11-18	20.44	20.62	20.32	20.32	161364
2024-11-19	19.95	20.18	18.81	20.12	153429
2024-11-20	20.01	20.20	19.70	19.98	186682
2024-11-21	20.10	20.51	19.99	20.14	184780
2024-11-22	20.31	20.97	20.14	20.88	329472
2024-11-25	21.30	21.87	21.12	21.27	239654
2024-11-26	21.05	21.23	20.91	21.15	226237
2024-11-27	21.39	21.50	20.84	20.84	198447
2024-11-29	21.08	21.08	20.49	20.68	101540
2024-12-02	20.67	20.83	20.36	20.61	179915
2024-12-03	20.60	20.81	20.18	20.27	144519
2024-12-04	20.25	20.72	20.25	20.47	332289
2024-12-05	20.49	20.76	20.25	20.36	188209
2024-12-06	20.57	20.57	20.04	20.27	203839
2024-12-09	20.27	20.38	19.86	19.88	222207
2024-12-10	20.00	20.20	19.65	19.94	213151
2024-12-11	20.09	20.23	19.87	19.98	481892
2024-12-12	19.97	20.05	19.74	19.77	153587
2024-12-13	19.70	19.75	19.23	19.40	384848
2024-12-16	19.39	19.57	19.22	19.54	226640
2024-12-17	19.39	19.53	18.73	18.81	219339
2024-12-18	18.99	19.13	17.80	17.94	769413
2024-12-19	18.53	18.65	17.76	17.80	332985
2024-12-20	17.62	18.15	17.62	17.79	807825
2024-12-23	17.74	17.95	17.63	17.85	203293
2024-12-24	17.87	18.02	17.76	17.98	83180
2024-12-26	17.84	18.04	17.77	18.00	116428
2024-12-27	17.83	18.06	17.46	17.68	178691
2024-12-30	17.62	17.91	17.46	17.84	215750
2024-12-31	17.94	18.12	17.72	18.10	379855
2025-01-02	18.27	18.40	17.73	17.82	290489
2025-01-03	17.90	18.09	17.54	18.05	321544
2025-01-06	18.08	18.35	17.90	18.12	364788
2025-01-07	18.16	18.32	17.67	17.91	262226
2025-01-08	17.80	18.09	17.63	18.03	280820
2025-01-10	17.63	17.71	17.30	17.66	516945
2025-01-13	17.57	18.04	17.54	18.00	411966
2025-01-14	18.19	18.62	18.14	18.46	328749
2025-01-15	19.18	19.30	18.64	18.78	220930
2025-01-16	18.67	18.70	18.41	18.65	168996
2025-01-17	18.79	18.88	18.58	18.76	201961
2025-01-21	18.92	19.20	18.84	19.15	269506
2025-01-22	18.97	19.04	18.74	19.00	306179
2025-01-23	18.96	19.27	18.61	19.15	331166
2025-01-24	19.00	19.12	18.49	18.81	435452
2025-01-27	18.91	19.21	18.48	18.75	436969
2025-01-28	18.57	18.89	18.41	18.42	423288
2025-01-29	18.43	18.47	17.78	18.26	406025
2025-01-30	18.47	18.56	17.90	18.03	248406
2025-01-31	18.00	18.22	17.87	17.96	407759
2025-02-03	17.27	17.64	17.01	17.33	294325
2025-02-04	17.26	17.70	17.20	17.66	310448
2025-02-05	17.78	17.87	17.46	17.65	477794
2025-02-06	17.70	18.37	17.70	18.21	800100
2025-02-07	18.20	18.29	17.66	17.91	389716
2025-02-10	17.97	18.57	17.76	18.28	512616
2025-02-11	18.15	18.72	18.13	18.72	196932
2025-02-12	18.31	18.39	18.11	18.25	318472
2025-02-13	18.31	18.31	17.90	18.09	260252
2025-02-14	18.22	18.46	18.09	18.27	186195
2025-02-18	18.26	18.38	18.10	18.23	148038
2025-02-19	18.00	18.19	17.94	18.14	160989
2025-02-20	18.03	18.11	17.76	18.02	182323
2025-02-21	18.22	18.29	17.70	17.70	254706
2025-02-24	17.85	18.21	17.54	17.54	241584
2025-02-25	17.64	18.06	17.58	17.68	202465
2025-02-26	17.68	17.85	17.44	17.68	206914
2025-02-27	17.65	17.75	17.51	17.67	215936
2025-02-28	17.95	18.15	17.74	18.01	373918
2025-03-03	17.94	18.18	17.71	17.76	275791
2025-03-04	17.58	17.66	17.10	17.30	382236
2025-03-05	17.38	17.68	17.13	17.34	330981
2025-03-06	17.18	17.26	17.01	17.17	172502
2025-03-07	17.14	17.42	16.90	17.20	263260
2025-03-10	16.96	17.29	16.62	16.62	382526
2025-03-11	16.66	17.03	16.36	16.44	317699
2025-03-12	16.67	16.95	16.53	16.81	375677
2025-03-13	16.86	17.08	16.77	16.78	298974
2025-03-14	16.94	17.53	16.79	17.31	301649
2025-03-17	17.30	17.92	17.00	17.19	229603
2025-03-18	17.16	17.22	16.96	17.11	190064
2025-03-19	17.12	17.67	16.96	17.07	291862
2025-03-20	16.86	17.37	16.84	17.17	245427
2025-03-21	17.10	17.22	16.86	17.04	625568
2025-03-24	17.35	18.14	17.21	17.31	198714
2025-03-25	17.38	17.46	17.19	17.20	197029
2025-03-26	17.21	17.50	16.99	17.10	212587
2025-03-27	17.16	17.33	16.96	17.25	219129
2025-03-28	17.17	17.26	16.93	17.06	250010
2025-03-31	16.85	17.15	16.79	17.01	234507
2025-04-01	16.92	17.06	16.74	17.00	312612
2025-04-02	16.79	17.27	16.79	17.18	228511
2025-04-03	16.41	16.91	15.53	15.55	441703
2025-04-04	15.03	15.68	14.50	15.07	458934
2025-04-07	14.67	15.73	14.29	14.96	365786
2025-04-08	15.50	15.50	14.58	14.86	333862
2025-04-09	14.71	16.14	14.40	15.72	518135
2025-04-10	15.34	15.82	14.39	14.95	441226
2025-04-11	14.75	14.94	14.37	14.76	333768
2025-04-14	15.04	15.43	14.79	15.29	593451
2025-04-15	15.90	15.90	15.29	15.54	246793
2025-04-16	15.53	15.70	15.45	15.68	219960
2025-04-17	15.67	15.86	15.62	15.75	284005
2025-04-21	15.65	15.81	15.59	15.73	284894
2025-04-22	15.88	16.30	15.69	16.22	297111
2025-04-23	16.63	16.93	16.23	16.35	242507
2025-04-24	16.28	16.57	16.17	16.50	328294
2025-04-25	16.16	16.57	15.85	16.55	310674
2025-04-28	16.49	16.85	16.25	16.46	265759
2025-04-29	16.39	16.79	16.18	16.74	214911
2025-04-30	16.56	16.74	16.29	16.56	264637
2025-05-01	16.54	16.84	16.39	16.67	290736
2025-05-02	16.92	17.26	16.81	17.21	191977
2025-05-05	16.79	17.16	16.79	16.97	265957
2025-05-06	16.75	16.97	16.69	16.72	275031
2025-05-07	16.88	16.90	16.31	16.33	297611
2025-05-08	16.44	16.84	16.35	16.70	243717
2025-05-09	16.72	16.72	16.54	16.64	235792
2025-05-12	17.39	17.66	17.38	17.48	416319
2025-05-13	17.63	17.73	17.49	17.63	203280
2025-05-14	17.43	17.74	17.16	17.59	396552
2025-05-15	17.65	17.99	17.58	17.72	328161
2025-05-16	17.70	17.74	17.31	17.55	404064
2025-05-19	17.39	17.46	17.29	17.43	311572
2025-05-20	17.45	17.54	17.35	17.39	221340
2025-05-21	17.19	17.27	16.94	16.96	425122
2025-05-22	16.89	17.28	16.73	16.79	279010
2025-05-23	16.42	16.74	16.42	16.62	236056
2025-05-27	17.70	17.70	16.55	16.81	216054
2025-05-28	16.80	17.00	16.62	16.64	191378
2025-05-29	16.68	17.04	16.58	16.80	177950
2025-05-30	16.73	17.06	16.67	16.81	310593
2025-06-02	16.81	17.10	16.54	16.70	381776
2025-06-03	17.11	17.11	16.58	17.07	277751
2025-06-04	17.07	17.31	16.74	16.84	349591
2025-06-05	16.82	17.03	16.68	16.80	289399
2025-06-06	17.08	17.31	17.04	17.29	260497
2025-06-09	17.40	17.56	17.35	17.36	219875
2025-06-10	17.46	17.69	17.34	17.50	225370
2025-06-11	17.55	17.62	17.35	17.41	251510
2025-06-12	17.29	17.49	17.06	17.29	169055
2025-06-13	17.03	17.26	16.84	16.87	335174
2025-06-16	17.04	17.33	16.89	16.92	403163
2025-06-17	16.80	17.17	16.73	16.77	143908

Explore More About OCFC

Coins representing dividend payouts and trends

OCFC Dividend History

Discover OceanFirst Financial Corp'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

OCFC Stock Split History

Discover OceanFirst Financial Corp'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

OCFC Historical Prices

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

Web Analytics