OSBC Historical Prices

Summary

Key Stock Metrics

14.14

(April 10, 2025)

52-Week Low

22.00

(January 22, 2026)

52-Week High

35.31

(February 16, 2005)

All-Time High

20.24

(February 2, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-08-18	5.93	6.08	5.93	5.93	5326
1995-08-21	6.30	6.30	6.30	6.30	3326
1995-08-22	5.94	6.15	5.94	6.15	16000
1995-08-23	6.00	6.00	6.00	6.00	666
1995-08-24	5.93	6.08	5.93	6.08	4000
1995-08-25	5.93	5.93	5.93	5.93	3326
1995-08-28	6.15	6.15	6.15	6.15	1326
1995-08-30	5.93	5.93	5.93	5.93	666
1995-08-31	6.00	6.00	6.00	6.00	666
1995-09-05	6.38	6.38	6.00	6.00	9326
1995-09-06	5.93	5.93	5.93	5.93	666
1995-09-07	6.00	6.23	6.00	6.15	17326
1995-09-11	6.00	6.08	6.00	6.08	1326
1995-09-12	6.15	6.38	6.15	6.38	60666
1995-09-13	6.15	6.15	6.15	6.15	2000
1995-09-15	6.30	6.30	6.30	6.30	2000
1995-09-18	6.60	6.60	6.60	6.60	4000
1995-09-19	6.60	6.60	6.30	6.30	10000
1995-09-20	6.60	6.60	6.60	6.60	666
1995-09-22	6.53	6.53	6.53	6.53	6666
1995-09-25	6.15	6.60	6.15	6.60	10000
1995-09-26	6.60	6.60	6.38	6.38	13326
1995-09-27	6.15	6.19	6.15	6.19	1326
1995-09-29	6.15	6.15	6.15	6.15	2666
1995-10-02	6.15	6.45	6.15	6.45	11326
1995-10-03	6.38	6.45	6.38	6.45	62666
1995-10-04	6.38	6.60	6.30	6.60	18000
1995-10-05	6.38	6.75	6.38	6.75	17326
1995-10-06	6.45	6.45	6.45	6.45	22666
1995-10-10	6.53	6.60	6.53	6.60	46666
1995-10-11	6.75	6.75	6.75	6.75	13326
1995-10-12	6.83	6.83	6.83	6.83	6666
1995-10-13	6.83	7.05	6.83	7.05	22000
1995-10-19	7.05	7.05	7.05	7.05	1326
1995-10-24	6.75	6.75	6.75	6.75	3326
1995-10-25	6.79	6.79	6.79	6.79	3326
1995-10-26	6.68	7.05	6.68	7.05	3326
1995-10-27	6.68	6.73	6.68	6.68	4000
1995-10-30	6.86	6.86	6.86	6.86	666
1995-11-06	6.83	6.83	6.83	6.83	6000
1995-11-09	6.83	6.83	6.83	6.83	3326
1995-11-13	6.90	6.90	6.90	6.90	1326
1995-11-15	6.83	6.83	6.83	6.83	666
1995-11-16	7.05	7.05	7.05	7.05	1326
1995-11-21	6.75	6.83	6.75	6.83	3326
1995-11-29	6.86	6.86	6.86	6.86	10000
1995-12-07	7.05	7.05	7.05	7.05	2000
1995-12-08	6.86	6.88	6.86	6.88	18666
1995-12-18	6.83	6.83	6.83	6.83	3326
1995-12-19	6.75	6.75	6.75	6.75	666
1995-12-29	6.75	6.75	6.75	6.75	2000
1996-01-02	6.75	6.90	6.75	6.90	40666
1996-01-03	6.75	6.90	6.75	6.90	19326
1996-01-04	6.75	6.75	6.75	6.75	2000
1996-01-08	6.98	6.98	6.98	6.98	2000
1996-01-09	6.98	6.98	6.98	6.98	666
1996-01-10	6.75	6.86	6.75	6.86	34666
1996-01-15	6.75	6.86	6.75	6.86	28000
1996-01-16	6.75	7.05	6.75	7.05	5326
1996-01-19	6.75	6.75	6.75	6.75	20000
1996-01-22	6.75	6.75	6.75	6.75	24000
1996-01-23	6.75	6.75	6.75	6.75	12000
1996-01-24	6.83	6.83	6.83	6.83	8000
1996-01-25	6.75	7.05	6.75	7.05	14000
1996-01-29	6.83	7.05	6.75	7.05	16666
1996-01-31	7.05	7.05	6.75	6.75	4666
1996-02-01	7.05	7.05	7.05	7.05	2000
1996-02-09	7.05	7.05	7.05	7.05	3326
1996-02-12	6.90	6.90	6.90	6.90	6666
1996-02-20	6.90	6.90	6.90	6.90	5326
1996-02-26	6.75	6.77	6.75	6.77	10666
1996-02-27	6.75	6.75	6.75	6.75	666
1996-02-28	6.75	7.05	6.75	7.05	15326
1996-03-14	7.05	7.05	6.75	6.75	2000
1996-03-20	6.75	6.75	6.75	6.75	1326
1996-03-22	6.75	6.75	6.75	6.75	2000
1996-03-25	6.90	6.98	6.90	6.98	6666
1996-03-29	6.75	7.05	6.75	7.05	4666
1996-04-01	7.05	7.05	7.05	7.05	2666
1996-04-04	7.05	7.05	6.90	6.98	6666
1996-04-08	6.90	6.90	6.90	6.90	666
1996-04-10	6.83	6.83	6.83	6.83	1326
1996-04-12	7.13	7.13	7.13	7.13	5326
1996-04-17	6.94	6.94	6.94	6.94	6666
1996-04-23	6.90	6.90	6.90	6.90	3326
1996-04-24	6.98	7.13	6.83	6.83	4666
1996-05-01	6.90	6.90	6.90	6.90	8666
1996-05-02	6.83	6.83	6.83	6.83	3326
1996-05-03	6.98	6.98	6.98	6.98	13326
1996-05-13	7.05	7.05	7.05	7.05	3326
1996-05-14	6.90	6.90	6.90	6.90	3326
1996-05-17	7.05	7.05	7.05	7.05	3326
1996-05-20	7.13	7.13	7.13	7.13	1326
1996-05-21	7.13	7.16	7.13	7.16	14000
1996-05-23	7.28	7.28	7.28	7.28	4000
1996-05-28	7.31	7.31	7.13	7.13	3326
1996-05-30	7.16	7.16	7.16	7.16	1326
1996-05-31	7.18	7.20	7.18	7.20	6666
1996-06-04	7.31	7.31	7.31	7.31	666
1996-06-06	7.31	7.35	7.31	7.35	12000
1996-06-07	7.26	7.26	7.26	7.26	8000
1996-06-17	7.20	7.28	7.20	7.28	12000
1996-06-20	7.38	7.38	7.38	7.38	2128
1996-06-21	7.27	7.27	7.27	7.27	1066
1996-06-24	7.22	7.22	7.22	7.22	1066
1996-06-26	7.31	7.36	7.31	7.36	10128
1996-07-01	7.45	7.45	7.45	7.45	1066
1996-07-08	7.27	7.27	7.27	7.27	1600
1996-07-17	7.38	7.41	7.38	7.41	8528
1996-07-19	7.27	7.27	7.27	7.27	528
1996-07-22	7.36	7.36	7.36	7.36	2666
1996-07-30	7.27	7.29	7.27	7.29	6928
1996-07-31	7.36	7.41	7.36	7.41	5328
1996-08-05	7.31	7.31	7.31	7.31	1066
1996-08-06	7.31	7.36	7.31	7.36	52800
1996-08-19	7.34	7.34	7.34	7.34	3728
1996-08-20	7.50	7.50	7.50	7.50	528
1996-08-22	7.31	7.31	7.31	7.31	1066
1996-08-23	7.41	7.41	7.31	7.31	2128
1996-08-26	7.31	7.31	7.31	7.31	1066
1996-08-29	7.31	7.31	7.31	7.31	1600
1996-09-04	7.50	7.50	7.50	7.50	2666
1996-09-09	7.31	7.45	7.31	7.41	336000
1996-09-10	7.31	7.36	7.31	7.36	7466
1996-09-11	7.41	7.48	7.41	7.48	4800
1996-09-13	7.50	7.50	7.50	7.50	5328
1996-09-16	7.50	7.50	7.50	7.50	528
1996-09-19	7.41	7.41	7.41	7.41	3200
1996-09-20	7.43	7.43	7.38	7.38	75728
1996-09-23	7.38	7.48	7.38	7.48	8000
1996-09-24	7.36	7.36	7.36	7.36	2128
1996-09-27	7.36	7.36	7.36	7.36	4266
1996-09-30	7.36	7.36	7.36	7.36	34128
1996-10-01	7.50	7.50	7.48	7.48	6400
1996-10-02	7.38	7.43	7.38	7.43	4266
1996-10-07	7.36	7.41	7.36	7.41	11728
1996-10-08	7.36	7.48	7.36	7.48	17600
1996-10-09	7.48	7.48	7.48	7.48	10666
1996-10-10	7.43	7.43	7.36	7.36	2666
1996-10-11	7.50	7.50	7.50	7.50	1600
1996-10-16	7.36	7.36	7.36	7.36	528
1996-10-17	7.36	7.36	7.36	7.36	528
1996-10-21	7.45	7.45	7.45	7.45	22928
1996-10-28	7.55	7.55	7.55	7.55	13866
1996-11-04	7.41	7.41	7.41	7.41	2666
1996-11-08	7.41	7.41	7.41	7.41	1066
1996-11-11	7.41	7.45	7.41	7.45	8528
1996-11-13	7.45	7.55	7.45	7.55	7466
1996-11-14	7.41	7.41	7.41	7.41	528
1996-11-15	7.55	7.59	7.50	7.55	7466
1996-11-19	7.69	7.69	7.69	7.69	2666
1996-11-20	7.69	7.69	7.69	7.69	2666
1996-11-21	7.69	7.69	7.59	7.59	5866
1996-11-22	7.73	7.73	7.73	7.73	1600
1996-11-25	7.73	7.73	7.73	7.73	528
1996-11-27	7.59	7.59	7.59	7.59	528
1996-12-05	7.73	7.73	7.73	7.73	3728
1996-12-06	7.69	7.69	7.59	7.59	1600
1996-12-12	7.59	7.59	7.59	7.59	528
1996-12-13	7.59	7.59	7.59	7.59	1600
1996-12-16	7.69	7.69	7.69	7.69	11200
1996-12-17	7.73	7.73	7.73	7.73	528
1996-12-19	7.64	7.78	7.64	7.64	10666
1996-12-23	7.64	7.71	7.64	7.71	6400
1996-12-30	7.64	7.64	7.64	7.64	2666
1997-01-03	7.69	7.73	7.69	7.73	10666
1997-01-06	7.64	7.78	7.64	7.78	8528
1997-01-10	7.78	7.83	7.73	7.83	34666
1997-01-13	7.85	7.85	7.78	7.78	1600
1997-01-14	7.92	7.97	7.88	7.88	11728
1997-01-15	7.97	8.02	7.97	8.02	8000
1997-01-17	8.02	8.06	8.02	8.06	13866
1997-01-20	8.16	8.16	7.97	7.97	3200
1997-01-23	8.06	8.06	8.06	8.06	2128
1997-01-24	8.11	8.11	8.06	8.06	12266
1997-01-27	8.06	8.06	8.06	8.06	1066
1997-01-28	8.11	8.20	8.06	8.06	26666
1997-02-03	8.06	8.25	8.06	8.16	10666
1997-02-04	8.25	8.25	8.25	8.25	6928
1997-02-05	8.25	8.25	8.25	8.25	528
1997-02-06	8.06	8.06	8.06	8.06	9600
1997-02-07	8.25	8.25	8.06	8.06	33066
1997-02-10	8.11	8.18	8.06	8.18	67728
1997-02-12	8.25	8.25	8.09	8.09	6400
1997-02-13	8.16	8.16	8.16	8.16	10666
1997-02-14	8.25	8.25	8.16	8.16	2666
1997-02-18	8.06	8.06	8.06	8.06	20266
1997-02-19	8.06	8.06	8.06	8.06	5328
1997-02-20	8.20	8.20	8.20	8.20	2666
1997-02-24	8.06	8.06	8.06	8.06	1066
1997-02-25	8.16	8.16	8.06	8.06	22400
1997-02-26	8.16	8.25	8.16	8.16	8000
1997-02-27	8.11	8.11	8.11	8.11	3728
1997-02-28	8.11	8.11	8.11	8.11	528
1997-03-05	8.11	8.11	8.11	8.11	528
1997-03-10	8.34	8.34	8.34	8.34	1066
1997-03-11	8.20	8.20	8.20	8.20	2128
1997-03-12	8.11	8.44	8.11	8.44	37328
1997-03-13	8.44	8.63	8.44	8.63	6928
1997-03-14	8.67	9.19	8.67	8.91	19200
1997-03-18	8.91	9.00	8.91	9.00	13328
1997-03-19	8.91	8.91	8.91	8.91	1600
1997-03-20	8.91	8.91	8.91	8.91	1066
1997-03-21	8.91	9.02	8.91	8.95	73066
1997-03-24	9.09	9.09	8.91	8.91	6928
1997-03-25	9.09	9.09	8.91	8.91	9066
1997-03-27	8.91	9.00	8.91	9.00	8000
1997-04-01	9.09	9.09	9.09	9.09	15466
1997-04-03	8.91	8.91	8.91	8.91	2128
1997-04-07	9.09	9.09	8.91	8.91	28800
1997-04-10	8.91	8.91	8.91	8.91	2666
1997-04-14	8.91	8.91	8.91	8.91	528
1997-04-15	8.91	8.91	8.91	8.91	1066
1997-04-17	8.93	8.95	8.93	8.95	2128
1997-04-18	8.91	8.91	8.91	8.91	1066
1997-04-21	8.91	9.09	8.91	9.09	1066
1997-04-22	8.91	8.91	8.91	8.91	528
1997-04-24	8.91	8.91	8.91	8.91	1066
1997-04-25	9.09	9.09	8.84	8.84	8000
1997-04-29	8.81	8.84	8.81	8.84	36800
1997-04-30	9.05	9.05	8.86	8.86	9600
1997-05-01	8.81	8.81	8.81	8.81	2666
1997-05-07	8.77	8.93	8.77	8.93	16528
1997-05-09	8.77	8.86	8.77	8.81	194666
1997-05-13	9.07	9.07	9.07	9.07	11200
1997-05-15	8.81	8.91	8.81	8.91	2128
1997-05-21	8.77	8.77	8.77	8.77	1066
1997-05-23	8.77	9.05	8.77	9.05	13328
1997-05-27	8.95	8.95	8.77	8.77	8528
1997-06-02	9.09	9.09	9.09	9.09	528
1997-06-06	9.09	9.09	9.09	9.09	528
1997-06-16	8.84	9.00	8.81	9.00	9066
1997-06-19	8.77	8.77	8.77	8.77	528
1997-06-25	8.77	8.81	8.77	8.81	4266
1997-06-30	8.77	9.09	8.77	9.09	1600
1997-07-01	8.91	8.91	8.77	8.77	18666
1997-07-02	9.00	9.00	8.77	8.86	17600
1997-07-09	9.00	9.00	9.00	9.00	528
1997-07-10	8.77	8.77	8.77	8.77	3200
1997-07-11	9.09	9.09	9.00	9.00	4800
1997-07-15	9.09	9.09	9.09	9.09	1600
1997-07-16	8.91	8.91	8.91	8.91	18666
1997-07-22	8.77	8.77	8.77	8.77	528
1997-07-23	8.77	8.77	8.77	8.77	1066
1997-07-24	8.86	8.86	8.86	8.86	2128
1997-07-25	8.88	8.88	8.88	8.88	1066
1997-07-28	9.14	9.14	9.14	9.14	1066
1997-07-29	9.14	9.14	8.88	8.91	17600
1997-07-31	9.19	9.19	8.86	8.86	3728
1997-08-04	8.86	9.19	8.86	9.19	1600
1997-08-07	9.09	9.19	9.09	9.19	15466
1997-08-11	8.86	9.00	8.86	9.00	32528
1997-08-12	8.86	8.86	8.86	8.86	528
1997-08-14	9.19	9.19	8.91	8.91	1600
1997-08-15	9.19	9.19	9.19	9.19	1600
1997-08-18	8.91	8.91	8.91	8.91	5328
1997-08-19	8.95	8.95	8.95	8.95	4800
1997-08-21	9.19	9.19	8.95	8.95	4266
1997-08-22	8.95	9.16	8.95	9.16	6400
1997-08-29	8.91	8.95	8.91	8.95	26666
1997-09-02	8.91	8.91	8.91	8.91	3728
1997-09-04	9.23	9.23	9.23	9.23	1066
1997-09-05	9.23	9.23	9.05	9.23	19728
1997-09-08	9.23	9.33	9.23	9.28	29328
1997-09-09	9.33	9.38	9.14	9.14	2128
1997-09-10	9.42	9.42	9.42	9.42	1066
1997-09-11	9.38	9.47	9.38	9.47	10128
1997-09-12	9.47	9.47	9.47	9.47	1066
1997-09-15	9.47	9.47	9.47	9.47	1066
1997-09-16	9.47	9.66	9.47	9.66	3200
1997-09-17	9.33	9.33	9.33	9.33	2666
1997-09-18	9.33	9.66	9.33	9.66	3728
1997-09-19	9.66	9.66	9.66	9.66	2128
1997-09-22	9.56	9.80	9.56	9.80	5328
1997-09-24	9.89	9.89	9.89	9.89	5328
1997-09-25	9.47	9.47	9.47	9.47	13328
1997-09-29	9.89	9.89	9.89	9.89	528
1997-09-30	9.56	9.56	9.56	9.56	1066
1997-10-01	9.89	9.89	9.89	9.89	2666
1997-10-02	9.89	10.31	9.89	10.20	21328
1997-10-03	10.50	10.50	10.50	10.50	1066
1997-10-07	10.13	10.55	10.13	10.55	6400
1997-10-10	10.22	10.41	10.22	10.41	13328
1997-10-13	10.31	10.31	10.31	10.31	3728
1997-10-14	10.17	10.17	10.17	10.17	2666
1997-10-16	10.55	10.55	10.08	10.50	55466
1997-10-17	10.36	10.36	10.36	10.36	7466
1997-10-20	10.31	10.50	10.31	10.50	20266
1997-10-21	10.50	10.59	10.27	10.27	7466
1997-10-22	10.64	10.64	10.27	10.27	7466
1997-10-23	10.64	10.64	10.64	10.64	2666
1997-10-24	10.36	10.36	10.27	10.27	41066
1997-10-27	10.27	10.27	10.27	10.27	3200
1997-10-28	10.13	10.22	9.94	10.22	12266
1997-10-29	9.98	10.03	9.98	10.03	73066
1997-10-30	9.94	10.31	9.94	10.31	10128
1997-10-31	10.36	10.36	9.94	9.94	1600
1997-11-03	9.94	10.36	9.94	10.36	20266
1997-11-04	10.13	10.34	10.13	10.34	3200
1997-11-05	10.34	10.36	10.17	10.31	18666
1997-11-06	9.98	9.98	9.98	9.98	1600
1997-11-10	10.45	10.45	10.45	10.45	5866
1997-11-12	10.45	10.50	10.03	10.03	6928
1997-11-13	10.03	10.13	10.03	10.13	4800
1997-11-18	10.22	10.22	10.22	10.22	528
1997-11-19	10.22	10.22	10.22	10.22	2128
1997-11-20	10.41	10.41	10.41	10.41	528
1997-11-21	10.10	10.10	10.10	10.10	1600
1997-11-28	10.45	10.45	10.45	10.45	1066
1997-12-01	10.50	10.76	10.50	10.59	18666
1997-12-02	10.69	10.69	10.64	10.69	8000
1997-12-03	10.69	10.69	10.69	10.69	3200
1997-12-04	10.88	10.88	10.88	10.88	1066
1997-12-05	10.88	11.16	10.88	11.16	4800
1997-12-09	11.81	11.81	11.32	11.70	6928
1997-12-10	11.63	11.63	11.63	11.63	2128
1997-12-11	11.81	11.81	11.44	11.44	2666
1997-12-12	11.25	11.25	11.25	11.25	1066
1997-12-16	11.93	12.07	11.58	11.58	8000
1997-12-17	11.63	11.63	11.63	11.63	4800
1997-12-18	11.81	11.91	11.81	11.81	8000
1997-12-19	11.81	11.81	11.67	11.81	6400
1997-12-23	12.00	12.00	11.81	11.81	1066
1997-12-29	11.63	11.63	11.63	11.63	1066
1997-12-30	11.63	11.63	11.63	11.63	1066
1998-01-02	11.25	11.25	11.25	11.25	2128
1998-01-05	11.25	11.34	11.25	11.25	13328
1998-01-06	11.44	11.44	11.06	11.34	17066
1998-01-07	11.34	11.34	11.11	11.11	12266
1998-01-08	11.11	11.11	11.11	11.11	2666
1998-01-09	11.16	11.25	11.16	11.25	5328
1998-01-12	11.16	11.18	11.16	11.18	21328
1998-01-13	10.92	11.06	10.92	11.03	8528
1998-01-14	11.06	11.11	11.06	11.11	5328
1998-01-16	11.34	11.34	11.02	11.25	2666
1998-01-20	10.97	11.39	10.97	11.06	32528
1998-01-21	10.97	11.30	10.97	11.30	4266
1998-01-26	10.92	10.92	10.92	10.92	1066
1998-01-27	10.97	11.20	10.97	11.20	2666
1998-01-28	10.88	10.88	10.88	10.88	3200
1998-01-29	10.88	10.88	10.88	10.88	528
1998-01-30	10.97	10.97	10.97	10.97	3728
1998-02-02	10.97	11.25	10.88	10.88	76800
1998-02-03	10.92	10.92	10.92	10.92	1066
1998-02-04	11.06	11.06	11.06	11.06	1066
1998-02-06	11.06	11.06	11.06	11.06	2666
1998-02-09	11.06	11.06	11.06	11.06	6400
1998-02-11	11.06	11.23	11.02	11.06	22928
1998-02-13	11.06	11.06	11.06	11.06	6928
1998-02-19	11.25	11.25	11.06	11.06	5866
1998-02-20	11.06	11.06	11.06	11.06	1066
1998-02-23	11.30	11.30	11.25	11.25	1066
1998-02-24	11.25	11.25	11.25	11.25	4266
1998-02-25	11.20	11.25	11.16	11.16	21328
1998-02-26	11.25	11.44	11.20	11.44	6928
1998-02-27	11.39	11.39	11.39	11.39	1066
1998-03-02	11.44	11.48	11.44	11.44	8000
1998-03-03	11.48	11.48	11.48	11.48	1066
1998-03-04	11.48	11.48	11.48	11.48	528
1998-03-05	11.48	11.53	11.44	11.53	6928
1998-03-09	11.77	11.77	11.77	11.77	3200
1998-03-10	11.44	11.44	11.44	11.44	12800
1998-03-11	11.44	11.63	11.44	11.63	2128
1998-03-12	11.53	11.72	11.44	11.63	4800
1998-03-13	11.77	11.77	11.77	11.77	528
1998-03-16	11.72	11.86	11.72	11.86	4800
1998-03-19	11.86	11.86	11.86	11.86	1600
1998-03-24	11.63	11.86	11.63	11.67	3200
1998-03-25	11.74	11.74	11.63	11.63	2666
1998-03-26	11.44	11.81	11.44	11.63	8528
1998-03-27	11.55	11.91	11.55	11.91	15466
1998-03-31	11.58	11.95	11.58	11.95	4800
1998-04-02	11.63	12.42	11.63	12.42	8000
1998-04-03	12.42	12.42	11.81	11.81	3200
1998-04-06	11.72	11.72	11.65	11.65	4266
1998-04-08	11.72	11.72	11.72	11.72	1600
1998-04-09	12.18	12.18	11.72	11.72	3200
1998-04-15	11.72	11.95	11.72	11.95	13328
1998-04-16	11.81	12.38	11.81	12.38	12266
1998-04-17	11.81	12.19	11.81	12.00	50128
1998-04-20	11.81	11.88	11.81	11.84	38400
1998-04-21	11.81	12.00	11.81	11.81	6400
1998-04-22	11.77	11.77	11.77	11.77	2666
1998-04-23	11.77	11.77	11.77	11.77	10666
1998-04-24	12.00	12.02	11.91	12.02	87466
1998-04-27	11.95	11.95	11.77	11.77	4266
1998-04-28	11.77	11.77	11.77	11.77	2666
1998-04-30	11.77	11.98	11.77	11.98	7466
1998-05-01	12.07	12.07	12.07	12.07	2666
1998-05-04	12.19	12.19	12.19	12.19	528
1998-05-05	12.19	12.19	11.84	11.84	2666
1998-05-06	11.93	11.93	11.79	11.79	11200
1998-05-07	11.81	11.81	11.81	11.81	4266
1998-05-08	12.05	12.05	12.00	12.00	11200
1998-05-11	12.00	12.00	12.00	12.00	2128
1998-05-14	11.91	12.33	11.91	11.91	8528
1998-05-15	12.28	12.28	12.28	12.28	1066
1998-05-18	12.33	12.33	12.12	12.12	33600
1998-05-19	12.33	12.33	12.33	12.33	35728
1998-05-26	11.91	11.91	11.91	11.91	5328
1998-05-27	11.91	11.91	11.91	11.91	5328
1998-05-28	11.91	11.91	11.91	11.91	3200
1998-05-29	11.77	11.77	11.77	11.77	3728
1998-06-02	11.85	11.85	11.77	11.77	1600
1998-06-03	11.98	11.98	11.77	11.77	4800
1998-06-04	11.98	11.98	11.98	11.98	528
1998-06-08	11.77	11.77	11.77	11.77	2128
1998-06-09	11.77	11.84	11.77	11.84	4266
1998-06-10	11.67	11.67	11.67	11.67	5328
1998-06-11	11.81	11.81	11.81	11.81	1066
1998-06-12	11.67	11.91	11.67	11.91	54928
1998-06-15	11.81	11.81	11.81	11.81	2666
1998-06-16	11.77	11.79	11.77	11.79	13328
1998-06-17	11.72	11.72	11.72	11.72	8000
1998-06-18	11.72	11.72	11.63	11.63	15466
1998-06-19	11.67	11.67	11.67	11.67	1066
1998-06-22	11.67	11.67	11.67	11.67	3200
1998-06-25	11.58	11.58	11.44	11.44	11728
1998-06-29	11.46	11.46	11.46	11.46	2666
1998-07-02	11.39	11.39	11.39	11.39	1066
1998-07-07	11.39	11.44	11.39	11.44	49600
1998-07-09	11.39	11.44	11.39	11.44	44800
1998-07-13	11.44	11.44	11.44	11.44	528
1998-07-15	11.34	11.34	11.30	11.30	3200
1998-07-17	11.06	11.44	11.06	11.44	12266
1998-07-20	11.48	11.48	11.25	11.25	7466
1998-07-21	11.41	11.41	11.41	11.41	528
1998-07-22	11.44	11.44	11.44	11.44	4800
1998-07-28	11.16	11.16	11.16	11.16	1066
1998-07-29	11.16	11.16	11.06	11.06	8000
1998-07-30	11.20	11.20	11.20	11.20	1600
1998-07-31	11.11	11.11	11.11	11.11	1066
1998-08-05	11.06	11.06	11.06	11.06	1066
1998-08-07	11.06	11.06	11.06	11.06	6400
1998-08-11	11.06	11.06	10.88	10.88	3200
1998-08-12	10.78	11.11	10.78	11.11	4266
1998-08-13	10.95	10.95	10.88	10.92	5866
1998-08-14	10.78	10.78	10.78	10.78	7466
1998-08-17	10.69	10.69	10.69	10.69	16000
1998-08-18	10.88	10.88	10.59	10.59	15466
1998-08-19	10.88	10.88	10.88	10.88	1066
1998-08-21	10.59	10.59	10.50	10.50	4266
1998-08-24	10.45	10.45	10.45	10.45	3728
1998-08-25	10.50	10.50	10.31	10.36	5328
1998-08-26	10.31	10.31	10.13	10.13	16000
1998-08-27	9.82	9.98	9.19	9.38	21866
1998-08-28	9.56	9.61	8.44	9.56	14928
1998-09-02	9.75	9.75	9.75	9.75	2128
1998-09-10	9.38	9.38	9.38	9.38	1066
1998-09-11	9.38	9.70	9.38	9.70	8528
1998-09-15	9.80	9.80	9.70	9.70	2128
1998-09-16	9.70	9.70	9.56	9.56	12266
1998-09-17	9.56	9.56	9.56	9.56	1066
1998-09-18	9.19	9.19	9.19	9.19	16000
1998-09-21	9.66	9.66	9.42	9.42	11200
1998-09-24	9.23	9.23	9.23	9.23	1600
1998-09-25	9.00	9.00	9.00	9.00	2128
1998-09-30	9.00	9.09	9.00	9.09	2128
1998-10-01	9.09	9.09	9.09	9.09	2666
1998-10-02	9.09	9.09	9.00	9.00	4266
1998-10-06	9.00	9.00	9.00	9.00	1066
1998-10-07	9.00	9.00	8.81	8.81	12800
1998-10-08	8.53	8.53	8.30	8.30	57066
1998-10-09	8.13	8.13	8.13	8.13	528
1998-10-12	8.63	8.65	8.44	8.44	12800
1998-10-13	8.25	8.25	8.25	8.25	528
1998-10-15	8.13	8.25	8.13	8.25	9600
1998-10-16	8.53	8.53	8.53	8.53	3728
1998-10-19	8.53	8.53	8.53	8.53	2128
1998-10-20	8.53	8.65	8.44	8.65	6400
1998-10-22	8.55	8.67	8.55	8.63	18666
1998-10-23	8.82	8.88	8.82	8.88	18128
1998-10-26	9.00	9.33	9.00	9.33	7466
1998-10-28	9.33	9.33	9.33	9.33	11200
1998-10-30	9.52	9.61	9.52	9.61	1600
1998-11-03	9.38	9.52	9.38	9.52	2666
1998-11-04	9.52	9.66	9.52	9.66	2128
1998-11-05	9.28	9.28	9.28	9.28	3728
1998-11-06	9.30	9.30	9.30	9.30	1066
1998-11-13	9.52	9.52	9.52	9.52	2666
1998-11-16	9.52	9.52	9.52	9.52	4266
1998-11-17	9.52	9.52	9.33	9.33	1600
1998-11-18	9.38	9.45	9.38	9.38	35200
1998-11-20	9.35	9.38	9.35	9.38	3200
1998-11-23	9.52	9.94	9.52	9.89	8528
1998-11-25	9.38	9.56	9.38	9.47	37866
1998-11-30	9.49	9.49	9.49	9.49	1600
1998-12-01	9.49	9.49	9.49	9.49	1600
1998-12-02	9.49	9.49	9.49	9.49	2666
1998-12-04	9.52	9.61	9.52	9.56	37328
1998-12-07	9.98	9.98	9.98	9.98	1066
1998-12-09	9.49	9.56	9.49	9.56	11728
1998-12-11	9.75	10.31	9.75	10.10	29866
1998-12-14	10.35	10.35	10.14	10.16	1600
1998-12-16	10.14	10.14	9.98	10.03	13328
1998-12-18	10.22	10.22	10.22	10.22	14928
1998-12-23	9.98	9.98	9.98	9.98	1066
1998-12-28	9.94	10.13	9.94	10.13	43728
1998-12-29	9.94	9.94	9.94	9.94	1066
1998-12-30	10.13	10.15	9.98	10.03	61866
1998-12-31	9.94	9.94	9.94	9.94	1600
1999-01-04	9.94	10.08	9.94	10.08	11200
1999-01-05	10.22	10.22	10.13	10.13	10666
1999-01-06	10.17	10.17	10.08	10.08	2128
1999-01-07	10.08	10.13	10.03	10.13	14400
1999-01-08	10.03	10.17	10.03	10.17	11728
1999-01-11	10.03	10.03	10.03	10.03	1066
1999-01-12	10.08	10.13	10.08	10.13	8000
1999-01-14	10.22	10.22	10.22	10.22	1066
1999-01-15	10.22	10.31	10.22	10.31	42128
1999-01-19	10.17	10.41	10.17	10.27	14400
1999-01-21	10.31	10.38	10.17	10.31	46928
1999-01-22	10.31	10.32	10.31	10.32	16000
1999-01-25	10.31	10.32	10.27	10.27	17066
1999-01-27	10.27	10.41	10.27	10.28	10128
1999-01-28	10.27	10.27	10.27	10.27	528
1999-01-29	10.27	10.27	10.08	10.08	6928
1999-02-02	9.98	10.22	9.96	9.96	3728
1999-02-03	9.96	10.13	9.96	10.13	8000
1999-02-10	9.87	9.87	9.87	9.87	4800
1999-02-12	9.82	9.82	9.82	9.82	3728
1999-02-16	9.82	9.82	9.82	9.82	1600
1999-02-17	9.82	9.82	9.82	9.82	6400
1999-02-18	10.05	10.05	9.82	9.82	21866
1999-02-19	9.75	9.94	9.75	9.75	10128
1999-02-24	9.77	9.77	9.75	9.75	11728
1999-02-25	9.89	9.89	9.84	9.84	5866
1999-02-26	9.84	9.94	9.84	9.89	17066
1999-03-02	9.84	9.84	9.84	9.84	5328
1999-03-04	9.84	9.84	9.84	9.84	528
1999-03-05	9.84	9.89	9.84	9.84	41066
1999-03-08	9.89	9.89	9.84	9.84	6400
1999-03-09	9.84	9.84	9.84	9.84	1600
1999-03-11	9.94	10.01	9.94	10.01	25066
1999-03-12	9.96	9.96	9.96	9.96	528
1999-03-15	9.84	9.84	9.84	9.84	1600
1999-03-16	9.84	9.94	9.84	9.94	27728
1999-03-17	10.03	10.03	9.84	9.84	2666
1999-03-18	9.94	9.94	9.94	9.94	5328
1999-03-19	9.94	9.94	9.94	9.94	2128
1999-03-22	9.84	9.91	9.84	9.91	14400
1999-03-23	9.84	9.84	9.84	9.84	1600
1999-03-24	9.91	9.91	9.91	9.91	10666
1999-03-25	9.84	9.84	9.84	9.84	5866
1999-03-26	9.82	9.82	9.82	9.82	528
1999-03-29	9.82	9.82	9.82	9.82	528
1999-03-30	9.82	9.82	9.63	9.70	58666
1999-04-01	9.66	9.70	9.52	9.52	14928
1999-04-05	9.49	9.49	9.47	9.47	1066
1999-04-06	9.47	9.47	9.47	9.47	2128
1999-04-07	9.47	9.47	9.47	9.47	1066
1999-04-08	9.47	9.56	9.47	9.56	11728
1999-04-09	9.56	9.56	9.56	9.56	12266
1999-04-12	9.42	9.42	9.42	9.42	11728
1999-04-13	9.61	9.61	9.61	9.61	1600
1999-04-14	9.42	9.42	9.42	9.42	1066
1999-04-15	9.70	9.70	9.70	9.70	1066
1999-04-16	9.71	9.73	9.56	9.59	9600
1999-04-19	9.70	9.74	9.70	9.74	18128
1999-04-20	9.61	9.61	9.61	9.61	1066
1999-04-21	9.66	9.79	9.66	9.74	6928
1999-04-22	9.77	9.77	9.73	9.75	10128
1999-04-23	9.75	9.75	9.75	9.75	528
1999-04-26	9.73	9.75	9.73	9.75	16000
1999-04-27	9.75	9.75	9.70	9.70	25600
1999-04-28	9.75	9.75	9.70	9.70	23466
1999-04-29	9.74	9.74	9.70	9.70	17600
1999-04-30	9.70	9.74	9.70	9.71	21866
1999-05-03	9.69	9.75	9.68	9.68	29866
1999-05-04	9.54	9.69	9.54	9.66	12266
1999-05-05	9.56	9.56	9.56	9.56	1066
1999-05-06	9.70	9.70	9.68	9.68	2128
1999-05-07	9.66	9.66	9.66	9.66	1600
1999-05-11	9.61	9.61	9.61	9.61	7466
1999-05-13	9.70	9.73	9.66	9.66	6400
1999-05-14	9.70	9.70	9.56	9.56	11200
1999-05-17	9.61	9.66	9.61	9.66	13866
1999-05-18	9.89	9.89	9.61	9.75	1600
1999-05-19	9.80	9.80	9.66	9.75	54666
1999-05-20	9.94	9.94	9.94	9.94	800
1999-05-21	9.84	9.89	9.84	9.84	6400
1999-05-24	9.75	9.94	9.66	9.94	23730
1999-05-25	9.84	9.84	9.84	9.84	530
1999-05-26	9.70	9.94	9.70	9.94	4266
1999-05-27	9.84	9.84	9.70	9.70	3200
1999-05-28	9.75	9.80	9.75	9.80	3730
1999-06-01	9.61	9.66	9.61	9.66	6400
1999-06-02	9.66	9.66	9.66	9.66	4000
1999-06-04	9.94	9.94	9.94	9.94	266
1999-06-07	9.61	9.66	9.61	9.66	1066
1999-06-08	9.66	9.75	9.66	9.75	23200
1999-06-10	9.75	9.94	9.68	9.75	34130
1999-06-11	10.03	10.03	10.03	10.03	800
1999-06-14	9.80	9.94	9.80	9.94	13066
1999-06-15	10.03	10.05	10.03	10.05	6666
1999-06-16	10.08	10.27	9.98	10.27	8530
1999-06-17	10.13	10.13	9.98	9.98	4266
1999-06-18	9.98	10.03	9.98	10.03	1866
1999-06-21	10.03	10.13	10.03	10.13	4530
1999-06-23	10.15	10.15	10.15	10.15	2666
1999-06-25	10.03	10.03	10.03	10.03	1066
1999-06-28	10.27	10.27	10.03	10.03	1330
1999-06-29	10.13	10.22	10.03	10.13	21600
1999-06-30	10.13	10.13	10.13	10.13	530
1999-07-02	10.27	10.27	10.27	10.27	530
1999-07-06	10.08	10.08	10.08	10.08	1600
1999-07-07	10.03	10.13	10.03	10.13	2930
1999-07-08	9.98	9.98	9.94	9.94	2666
1999-07-09	9.94	10.03	9.94	10.03	3200
1999-07-12	10.13	10.13	9.89	10.13	8800
1999-07-13	10.17	10.17	10.17	10.17	4000
1999-07-15	10.13	10.13	10.13	10.13	10930
1999-07-16	10.13	10.13	10.13	10.13	25066
1999-07-19	10.08	10.13	10.08	10.13	800
1999-07-20	10.13	10.13	10.13	10.13	1600
1999-07-21	10.13	10.22	10.13	10.22	61066
1999-07-23	10.17	10.50	10.17	10.36	72000
1999-07-26	10.36	10.50	10.36	10.41	21866
1999-07-27	10.50	10.50	10.41	10.45	80000
1999-07-28	10.59	10.59	10.59	10.59	33330
1999-07-29	10.50	10.55	10.50	10.50	40800
1999-07-30	10.50	10.83	10.50	10.73	69866
1999-08-02	10.78	11.06	10.78	10.92	86130
1999-08-03	10.83	10.83	10.83	10.83	800
1999-08-04	10.88	10.90	10.78	10.78	1866
1999-08-05	10.78	11.11	10.78	10.83	11730
1999-08-06	10.83	10.83	10.78	10.78	2666
1999-08-09	10.78	10.78	10.78	10.78	530
1999-08-10	10.78	11.11	10.78	10.88	6400
1999-08-11	11.11	11.11	10.78	10.78	33066
1999-08-12	10.78	11.02	10.78	11.02	2930
1999-08-17	10.97	10.97	10.78	10.78	3730
1999-08-18	10.88	10.88	10.88	10.88	2930
1999-08-19	10.78	10.78	10.78	10.78	9330
1999-08-23	10.78	10.88	10.78	10.88	10666
1999-08-24	10.85	10.88	10.78	10.78	12800
1999-08-25	10.78	10.78	10.78	10.78	9600
1999-08-26	10.88	10.88	10.78	10.78	1330
1999-08-27	10.88	10.88	10.88	10.88	10400
1999-08-30	10.90	10.90	10.73	10.73	13330
1999-08-31	10.78	10.78	10.78	10.78	1066
1999-09-01	10.78	10.88	10.78	10.78	16530
1999-09-02	10.88	10.97	10.88	10.97	62666
1999-09-03	11.11	11.39	11.11	11.20	23200
1999-09-07	11.25	11.25	11.25	11.25	1066
1999-09-08	11.25	11.25	11.06	11.16	10666
1999-09-09	11.06	11.06	11.06	11.06	266
1999-09-10	11.16	11.16	10.90	11.06	6130
1999-09-14	11.06	11.06	10.69	10.69	8530
1999-09-15	10.69	10.88	10.69	10.88	3200
1999-09-16	10.73	10.73	10.73	10.73	8800
1999-09-20	10.69	10.69	10.50	10.50	2666
1999-09-21	10.41	10.41	10.41	10.41	2666
1999-09-22	10.41	10.41	10.36	10.41	4800
1999-09-23	10.31	10.31	10.27	10.27	3730
1999-09-24	10.22	10.22	10.22	10.22	5330
1999-09-27	10.17	10.17	10.08	10.08	5066
1999-09-29	9.94	9.94	9.89	9.89	1066
1999-09-30	9.89	9.89	9.89	9.89	1866
1999-10-04	9.96	10.15	9.80	10.15	2400
1999-10-05	10.15	10.15	10.08	10.08	7730
1999-10-06	10.08	10.13	10.08	10.08	14666
1999-10-07	10.13	10.13	9.80	10.03	17600
1999-10-08	9.94	10.03	9.94	9.98	23466
1999-10-13	9.98	10.03	9.98	10.03	13066
1999-10-15	9.80	9.89	9.80	9.84	10130
1999-10-18	9.94	9.94	9.94	9.94	6400
1999-10-19	9.97	9.97	9.94	9.94	1330
1999-10-20	10.01	10.08	9.94	10.08	24530
1999-10-21	10.10	10.27	10.08	10.08	6930
1999-10-22	10.08	10.08	10.08	10.08	5866
1999-10-25	10.13	10.13	10.13	10.13	10666
1999-10-26	10.08	10.13	10.08	10.13	8800
1999-10-27	10.08	10.08	10.08	10.08	2666
1999-10-28	10.08	10.22	10.08	10.22	27730
1999-10-29	10.22	10.22	10.22	10.22	1600
1999-11-02	10.08	10.15	10.08	10.15	36800
1999-11-03	10.13	10.22	10.10	10.22	88000
1999-11-04	10.27	10.27	10.22	10.27	5600
1999-11-05	10.38	10.38	10.38	10.38	2666
1999-11-08	10.52	10.52	10.52	10.52	530
1999-11-09	10.52	10.52	10.41	10.41	800
1999-11-10	10.43	10.43	10.41	10.43	4530
1999-11-11	10.41	10.41	10.41	10.41	2130
1999-11-12	10.43	10.52	10.43	10.52	23466
1999-11-15	10.57	10.57	10.50	10.50	5866
1999-11-16	10.52	10.54	10.52	10.54	5600
1999-11-17	10.52	10.52	10.45	10.52	5866
1999-11-18	10.49	10.50	10.45	10.50	16800
1999-11-19	10.52	10.52	10.45	10.45	1600
1999-11-22	10.45	10.50	10.45	10.50	6400
1999-11-23	10.45	10.45	10.45	10.45	9066
1999-11-24	10.50	10.50	10.50	10.50	1330
1999-11-26	10.45	10.45	10.45	10.45	1066
1999-11-29	10.45	10.50	10.41	10.50	2930
1999-11-30	10.41	10.41	10.41	10.41	800
1999-12-01	10.41	10.50	10.31	10.31	10130
1999-12-02	10.41	10.48	10.31	10.31	8530
1999-12-03	10.31	10.36	10.31	10.31	6400
1999-12-06	10.38	10.38	10.38	10.38	530
1999-12-07	10.41	10.41	10.41	10.41	1330
1999-12-08	10.38	10.50	10.38	10.41	98666
1999-12-09	10.41	10.41	10.41	10.41	3200
1999-12-10	10.45	10.50	10.41	10.41	14930
1999-12-13	10.41	10.41	10.41	10.41	8530
1999-12-14	10.41	10.41	10.41	10.41	800
1999-12-15	10.41	10.45	10.41	10.41	16000
1999-12-16	10.45	10.45	10.41	10.41	6930
1999-12-17	10.45	10.45	10.41	10.45	40530
1999-12-20	10.41	10.41	10.27	10.31	2130
1999-12-21	10.24	10.24	10.24	10.24	1330
1999-12-22	10.22	10.22	9.94	9.94	3466
1999-12-23	9.94	9.94	9.75	9.82	26666
1999-12-27	9.75	9.84	9.68	9.68	18400
1999-12-28	9.63	9.70	9.52	9.56	5866
1999-12-30	9.56	9.56	9.56	9.56	1066
1999-12-31	9.56	9.56	9.56	9.56	1066
2000-01-03	9.56	9.56	8.70	9.19	18400
2000-01-04	8.84	8.84	8.63	8.63	5330
2000-01-05	9.00	9.00	8.72	8.72	13066
2000-01-06	8.63	8.77	8.63	8.63	7730
2000-01-07	8.63	8.63	8.51	8.63	10130
2000-01-10	8.67	8.67	8.63	8.63	14666
2000-01-11	8.67	8.67	8.63	8.65	17600
2000-01-12	8.63	8.63	8.63	8.63	6666
2000-01-13	8.65	8.65	8.63	8.63	4266
2000-01-14	8.77	8.77	8.77	8.77	530
2000-01-18	8.81	8.81	8.63	8.67	30666
2000-01-19	8.63	8.65	8.63	8.63	18930
2000-01-20	8.63	8.63	8.63	8.63	1600
2000-01-21	8.81	8.81	8.81	8.81	266
2000-01-24	9.00	9.00	8.63	8.81	26666
2000-01-26	8.63	8.81	8.58	8.81	10130
2000-01-27	8.65	8.65	8.65	8.65	530
2000-01-28	8.72	8.72	8.72	8.72	1600
2000-01-31	8.72	8.72	8.58	8.58	2930
2000-02-01	8.63	8.63	8.53	8.53	110666
2000-02-03	8.63	8.63	8.58	8.58	2130
2000-02-04	8.53	8.53	8.53	8.53	530
2000-02-07	8.53	8.53	8.48	8.48	248800
2000-02-08	8.44	8.63	8.44	8.44	34130
2000-02-10	8.53	8.53	8.44	8.44	8530
2000-02-11	8.53	8.53	8.44	8.44	29066
2000-02-14	8.39	8.44	8.34	8.34	2130
2000-02-15	8.44	8.44	8.25	8.25	25066
2000-02-16	8.25	8.30	8.25	8.30	6130
2000-02-17	8.27	8.30	8.27	8.30	2130
2000-02-18	8.30	8.39	8.30	8.39	2666
2000-02-22	8.30	8.39	8.30	8.30	4530
2000-02-23	8.30	8.30	8.30	8.30	1330
2000-02-24	8.39	8.39	8.20	8.20	34666
2000-02-25	8.30	8.30	8.25	8.25	1330
2000-02-28	8.34	8.34	8.06	8.11	62130
2000-02-29	8.06	8.06	8.06	8.06	1600
2000-03-01	8.06	8.25	8.02	8.06	24000
2000-03-02	8.06	8.20	8.06	8.20	16000
2000-03-03	8.11	8.30	8.11	8.16	81330
2000-03-06	8.25	8.25	8.11	8.11	6400
2000-03-07	8.16	8.16	8.16	8.16	1330
2000-03-08	8.16	8.16	8.16	8.16	5066
2000-03-09	8.25	8.25	8.20	8.20	161600
2000-03-10	8.16	8.16	8.11	8.11	800
2000-03-13	8.11	8.16	8.06	8.06	18930
2000-03-14	8.25	8.25	7.73	7.80	162666
2000-03-15	8.11	8.16	8.11	8.16	8530
2000-03-16	8.25	8.25	8.25	8.25	530
2000-03-17	8.34	8.34	8.34	8.34	5330
2000-03-21	8.16	8.16	8.16	8.16	1330
2000-03-22	8.25	8.30	8.25	8.30	8000
2000-03-23	8.34	8.34	8.25	8.25	1866
2000-03-24	8.16	8.25	8.16	8.25	3200
2000-03-27	8.16	8.30	8.11	8.30	48800
2000-03-30	8.09	8.09	8.09	8.09	1066
2000-04-03	8.16	8.16	8.11	8.11	26130
2000-04-04	8.16	8.16	8.16	8.16	2400
2000-04-05	8.11	8.16	8.11	8.11	11466
2000-04-06	8.16	8.16	8.11	8.11	3466
2000-04-07	8.11	8.11	8.11	8.11	2930
2000-04-10	8.11	8.16	8.11	8.16	8266
2000-04-11	8.16	8.25	8.11	8.11	11730
2000-04-12	8.11	8.11	7.97	7.97	6400
2000-04-13	7.97	7.97	7.97	7.97	530
2000-04-14	8.06	8.16	8.06	8.16	13066
2000-04-17	8.06	8.11	7.97	7.97	22666
2000-04-18	8.11	8.25	8.11	8.25	2400
2000-04-19	8.02	8.02	8.02	8.02	1066
2000-04-20	8.06	8.25	8.06	8.25	7200
2000-04-25	8.02	8.02	8.02	8.02	1600
2000-04-26	8.23	8.23	8.16	8.16	10130
2000-04-27	8.16	8.20	8.16	8.20	1600
2000-04-28	8.23	8.23	8.23	8.23	1600
2000-05-01	8.16	8.16	8.06	8.06	3730
2000-05-02	8.06	8.06	8.02	8.02	10130
2000-05-04	8.06	8.06	8.06	8.06	14930
2000-05-05	8.16	8.16	8.16	8.16	6666
2000-05-08	8.06	8.06	8.06	8.06	7466
2000-05-09	8.06	8.06	8.06	8.06	2666
2000-05-10	8.07	8.07	8.07	8.07	6666
2000-05-16	8.16	8.16	8.06	8.06	5330
2000-05-17	8.16	8.16	8.16	8.16	530
2000-05-18	8.06	8.11	8.06	8.06	7466
2000-05-19	8.06	8.16	8.06	8.06	28530
2000-05-22	8.11	8.11	8.10	8.10	5866
2000-05-23	8.16	8.16	8.16	8.16	4266
2000-05-24	8.16	8.16	8.16	8.16	2666
2000-05-25	8.11	8.11	8.06	8.06	5330
2000-05-26	8.06	8.11	8.06	8.06	179730
2000-05-31	8.11	8.11	8.11	8.11	2666
2000-06-01	8.11	8.11	8.11	8.11	530
2000-06-02	8.11	8.11	8.06	8.11	5066
2000-06-05	8.11	8.11	8.06	8.11	2400
2000-06-06	8.06	8.11	8.06	8.06	27466
2000-06-07	8.02	8.25	8.02	8.25	21600
2000-06-08	8.06	8.06	8.02	8.02	1866
2000-06-12	8.06	8.06	8.02	8.02	7730
2000-06-13	8.06	8.11	8.06	8.11	10666
2000-06-14	8.06	8.11	8.06	8.11	29600
2000-06-15	8.16	8.16	8.06	8.06	1600
2000-06-19	8.13	8.13	8.13	8.13	530
2000-06-20	8.06	8.06	8.06	8.06	5866
2000-06-21	8.06	8.06	8.06	8.06	10400
2000-06-22	8.06	8.06	8.06	8.06	1866
2000-06-23	8.06	8.11	8.06	8.11	20800
2000-06-26	8.06	8.06	8.06	8.06	800
2000-06-27	8.06	8.06	7.95	7.95	16800
2000-06-28	8.06	8.25	8.06	8.25	43200
2000-06-29	7.95	7.95	7.95	7.95	530
2000-06-30	8.16	8.23	7.95	7.95	2666
2000-07-03	7.95	7.95	7.95	7.95	266
2000-07-05	7.95	8.23	7.71	8.23	14400
2000-07-07	7.71	8.23	7.71	8.23	1600
2000-07-11	7.88	7.88	7.88	7.88	2666
2000-07-13	7.88	7.88	7.88	7.88	1066
2000-07-17	7.78	7.86	7.78	7.86	8000
2000-07-18	7.95	7.95	7.78	7.78	2400
2000-07-20	7.78	7.78	7.78	7.78	800
2000-07-21	7.88	7.88	7.88	7.88	1066
2000-07-24	7.78	7.78	7.78	7.78	2130
2000-07-25	7.78	7.78	7.78	7.78	4530
2000-07-26	7.80	7.80	7.80	7.80	3200
2000-07-27	7.83	7.83	7.83	7.83	1330
2000-07-28	7.83	7.83	7.78	7.83	19466
2000-07-31	7.78	8.06	7.73	7.78	42930
2000-08-01	8.16	8.16	7.78	7.85	92266
2000-08-02	7.78	7.78	7.78	7.78	530
2000-08-03	7.78	8.16	7.78	8.16	1330
2000-08-04	8.20	8.20	8.20	8.20	800
2000-08-07	7.83	7.83	7.83	7.83	1066
2000-08-08	7.83	7.88	7.83	7.83	9330
2000-08-09	7.97	7.97	7.97	7.97	5330
2000-08-10	7.97	8.02	7.97	8.02	12800
2000-08-11	8.23	8.23	7.97	7.97	16530
2000-08-14	7.97	7.97	7.97	7.97	4266
2000-08-15	8.18	8.23	7.97	7.97	54930
2000-08-16	7.97	7.97	7.97	7.97	266
2000-08-21	8.25	8.25	8.06	8.25	1330
2000-08-22	8.25	8.41	8.25	8.39	25066
2000-08-23	8.39	8.63	8.39	8.63	19466
2000-08-25	8.63	8.81	8.63	8.81	4266
2000-08-28	8.51	8.51	8.51	8.51	2666
2000-08-29	8.81	9.09	8.72	8.72	6400
2000-08-31	9.00	9.00	8.72	8.72	15200
2000-09-01	8.81	8.81	8.81	8.81	1600
2000-09-06	9.00	9.00	8.58	8.58	3200
2000-09-07	8.63	8.63	8.63	8.63	3730
2000-09-08	8.58	8.58	8.58	8.58	2666
2000-09-11	8.70	8.70	8.58	8.58	2930
2000-09-12	8.48	8.48	8.48	8.48	1600
2000-09-15	8.53	8.53	8.53	8.53	1600
2000-09-18	8.53	8.53	8.53	8.53	3200
2000-09-19	8.81	8.81	8.81	8.81	1066
2000-09-20	8.81	9.00	8.67	8.95	3730
2000-09-21	8.95	8.95	8.95	8.95	1066
2000-09-25	8.48	8.48	8.48	8.48	800
2000-09-26	8.48	8.48	8.48	8.48	530
2000-09-29	9.00	9.00	9.00	9.00	266
2000-10-02	8.48	8.48	8.48	8.48	530
2000-10-04	8.48	8.48	8.48	8.48	800
2000-10-06	8.48	8.48	8.48	8.48	5330
2000-10-09	8.48	8.53	8.48	8.53	17330
2000-10-10	8.34	8.34	8.34	8.34	5330
2000-10-11	8.34	8.39	8.34	8.39	25600
2000-10-12	8.34	8.39	8.34	8.39	800
2000-10-13	8.34	8.34	8.34	8.34	1600
2000-10-16	8.44	8.44	8.34	8.34	3466
2000-10-17	8.34	8.34	8.34	8.34	25866
2000-10-18	8.34	8.44	8.34	8.39	15200
2000-10-19	8.46	8.46	8.46	8.46	266
2000-10-20	8.51	8.55	8.51	8.55	1330
2000-10-24	8.48	8.63	8.48	8.63	243200
2000-10-27	8.58	8.58	8.53	8.55	12800
2000-10-30	8.53	8.58	8.53	8.58	8000
2000-10-31	8.63	8.67	8.58	8.58	4800
2000-11-01	8.58	8.58	8.58	8.58	800
2000-11-02	8.63	8.63	8.58	8.58	4530
2000-11-03	8.58	8.58	8.58	8.58	17330
2000-11-08	8.58	8.58	8.58	8.58	2400
2000-11-09	8.72	8.72	8.60	8.60	40000
2000-11-10	8.58	8.58	8.58	8.58	530
2000-11-13	8.58	8.63	8.58	8.58	48000
2000-11-15	8.58	8.67	8.58	8.67	11466
2000-11-16	8.58	8.58	8.58	8.58	2666
2000-11-20	8.63	8.67	8.63	8.67	35730
2000-11-21	8.67	8.86	8.67	8.86	1866
2000-11-22	8.95	8.95	8.86	8.86	2130
2000-11-27	9.00	9.00	9.00	9.00	5866
2000-11-28	9.00	9.00	9.00	9.00	1600
2000-11-29	9.00	9.00	8.91	9.00	13600
2000-11-30	8.86	8.91	8.86	8.91	1866
2000-12-01	8.95	9.00	8.86	9.00	21066
2000-12-05	8.86	8.86	8.86	8.86	266
2000-12-06	9.00	9.09	9.00	9.09	19466
2000-12-07	9.09	9.14	9.05	9.05	16800
2000-12-08	9.19	9.23	9.19	9.23	800
2000-12-11	9.05	9.09	9.05	9.09	5330
2000-12-13	9.14	9.14	9.05	9.05	4530
2000-12-14	9.12	9.12	9.05	9.05	1866
2000-12-15	9.09	9.09	9.09	9.09	1066
2000-12-18	9.05	9.09	8.95	8.95	9066
2000-12-19	8.91	8.91	8.91	8.91	800
2000-12-20	9.09	9.09	9.09	9.09	530
2000-12-27	8.81	8.81	8.72	8.72	6930
2000-12-28	8.77	8.91	8.77	8.77	7200
2000-12-29	8.77	8.91	8.77	8.91	9866
2001-01-02	8.77	8.77	8.77	8.77	3200
2001-01-05	8.81	8.91	8.81	8.91	16800
2001-01-08	9.05	9.05	9.00	9.00	4266
2001-01-10	9.00	9.00	9.00	9.00	800
2001-01-11	9.00	9.00	9.00	9.00	2400
2001-01-12	9.02	9.02	9.00	9.00	4800
2001-01-16	9.00	9.02	9.00	9.02	39466
2001-01-17	9.02	9.07	9.02	9.07	8266
2001-01-18	9.05	9.09	9.05	9.09	8266
2001-01-19	9.05	9.05	9.05	9.05	5330
2001-01-22	9.05	9.09	9.05	9.09	6666
2001-01-23	9.05	9.07	9.05	9.07	6666
2001-01-24	9.09	9.19	9.09	9.09	21066
2001-01-26	9.09	9.19	9.09	9.19	29330
2001-01-29	9.05	9.05	9.05	9.05	266
2001-01-30	9.19	9.19	9.05	9.09	6666
2001-01-31	9.05	9.16	9.05	9.16	22666
2001-02-01	9.09	9.14	9.09	9.14	2930
2001-02-02	9.14	9.33	9.09	9.28	96530
2001-02-05	9.33	9.33	9.33	9.33	3466
2001-02-06	9.33	9.52	9.33	9.52	20800
2001-02-07	9.47	9.47	9.33	9.40	9330
2001-02-08	9.33	9.33	9.33	9.33	800
2001-02-09	9.38	9.38	9.38	9.38	800
2001-02-14	9.47	9.47	9.47	9.47	2666
2001-02-16	9.38	9.38	9.38	9.38	800
2001-02-20	9.40	9.42	9.40	9.42	1330
2001-02-21	9.38	9.38	9.38	9.38	530
2001-02-22	9.38	9.47	9.33	9.47	4530
2001-02-23	9.42	9.42	9.42	9.42	2930
2001-02-26	9.45	9.45	9.45	9.45	530
2001-02-27	9.56	9.61	9.56	9.61	13866
2001-02-28	9.66	9.66	9.66	9.66	800
2001-03-01	9.56	9.56	9.47	9.56	15730
2001-03-02	9.56	9.66	9.56	9.61	4530
2001-03-05	9.61	9.61	9.61	9.61	800
2001-03-06	9.75	9.75	9.75	9.75	4000
2001-03-07	9.61	9.75	9.61	9.75	4000
2001-03-13	9.61	9.61	9.61	9.61	530
2001-03-14	9.61	9.70	9.42	9.70	56000
2001-03-16	9.56	9.75	9.56	9.75	5330
2001-03-19	9.75	9.75	9.75	9.75	5330
2001-03-21	9.56	9.75	9.56	9.56	75730
2001-03-22	9.70	9.70	9.56	9.61	78930
2001-03-23	9.73	9.75	9.73	9.75	4266
2001-03-26	9.56	9.56	9.56	9.56	530
2001-03-27	9.75	9.75	9.75	9.75	266
2001-03-30	9.82	9.82	9.82	9.82	266
2001-04-02	9.82	9.82	9.82	9.82	530
2001-04-03	9.56	9.66	9.42	9.66	5066
2001-04-04	9.84	9.84	9.47	9.66	57866
2001-04-05	9.38	9.38	9.38	9.38	1066
2001-04-06	9.38	9.75	9.38	9.38	6130
2001-04-09	9.75	9.75	9.11	9.11	8530
2001-04-10	9.19	9.71	9.19	9.71	5600
2001-04-11	9.19	9.19	9.19	9.19	266
2001-04-12	9.28	9.28	9.24	9.24	16000
2001-04-17	9.19	9.38	9.19	9.38	1066
2001-04-18	9.56	9.56	9.30	9.30	7466
2001-04-19	9.30	9.47	9.30	9.47	2130
2001-04-20	9.47	9.47	9.30	9.47	12000
2001-04-23	9.47	9.47	9.47	9.47	7466
2001-04-24	9.47	9.56	9.36	9.47	11200
2001-04-25	9.47	9.58	9.47	9.58	6666
2001-04-27	9.56	9.56	9.51	9.56	8800
2001-04-30	9.53	9.62	9.53	9.62	1330
2001-05-01	9.54	9.84	9.54	9.84	37330
2001-05-02	9.75	9.94	9.75	9.94	41066
2001-05-07	9.92	9.92	9.92	9.92	2130
2001-05-08	9.96	10.41	9.96	10.41	10666
2001-05-09	10.50	11.25	10.50	11.25	27466
2001-05-10	11.42	11.63	11.38	11.63	15730
2001-05-11	11.63	12.38	11.53	12.29	93066
2001-05-14	12.26	12.38	11.98	11.98	46666
2001-05-15	11.98	12.28	11.98	12.23	29600
2001-05-16	12.30	12.30	11.98	12.26	24800
2001-05-17	12.26	12.26	11.27	12.09	26930
2001-05-18	12.09	12.11	11.63	11.91	22666
2001-05-21	12.09	12.09	11.72	11.91	117600
2001-05-22	11.91	11.91	11.72	11.81	2930
2001-05-23	11.81	12.02	11.81	12.02	11730
2001-05-24	12.01	12.26	11.94	12.00	51466
2001-05-25	12.09	12.19	12.00	12.00	32800
2001-05-29	12.21	12.21	12.05	12.21	18930
2001-05-30	12.20	12.21	12.17	12.17	25066
2001-05-31	12.08	12.17	11.96	12.09	32800
2001-06-01	12.13	12.13	12.00	12.03	23200
2001-06-04	12.04	12.04	11.94	12.04	117330
2001-06-05	12.04	12.15	12.04	12.15	18130
2001-06-06	12.08	12.09	12.04	12.09	8000
2001-06-07	12.00	12.09	12.00	12.09	10666
2001-06-08	12.01	12.02	11.97	11.98	37866
2001-06-11	11.98	12.02	11.98	12.02	9600
2001-06-12	12.01	12.08	12.01	12.02	37600
2001-06-13	12.01	12.08	11.99	12.00	19730
2001-06-14	12.00	12.02	12.00	12.02	13330
2001-06-15	11.99	12.06	11.99	12.01	70400
2001-06-18	11.99	12.01	11.96	12.00	21066
2001-06-19	11.96	12.05	11.96	12.05	98400
2001-06-20	12.06	12.08	11.97	12.06	51466
2001-06-21	12.00	12.06	11.96	12.06	52000
2001-06-22	11.97	12.11	11.97	12.11	19200
2001-06-25	12.11	12.17	12.00	12.17	19200
2001-06-26	12.17	12.19	11.99	12.19	37866
2001-06-27	11.99	12.30	11.99	12.28	19200
2001-06-28	12.17	12.43	12.06	12.29	35200
2001-06-29	12.04	12.59	12.04	12.40	334130
2001-07-02	12.48	13.13	11.72	11.72	137330
2001-07-03	12.09	12.12	11.83	11.97	6400
2001-07-05	12.23	12.39	12.00	12.28	11200
2001-07-06	12.39	12.49	12.28	12.49	24266
2001-07-09	12.28	12.71	12.28	12.59	6930
2001-07-10	12.51	12.51	12.06	12.06	11200
2001-07-11	12.02	12.04	11.98	12.03	10400
2001-07-12	12.24	12.51	12.24	12.51	15466
2001-07-13	12.51	12.53	12.47	12.53	18400
2001-07-16	12.56	12.75	12.56	12.58	13600
2001-07-17	12.77	12.81	12.39	12.81	11466
2001-07-18	12.81	12.90	12.60	12.75	31466
2001-07-19	12.75	13.11	12.62	12.94	74666
2001-07-20	12.97	13.69	12.79	13.69	12800
2001-07-23	13.22	13.69	13.22	13.36	15200
2001-07-24	13.44	13.56	13.28	13.50	58130
2001-07-25	13.50	14.29	13.43	13.43	37330
2001-07-26	14.18	14.27	13.86	14.18	41600
2001-07-27	14.25	14.46	14.22	14.23	28530
2001-07-31	14.53	14.54	14.24	14.27	26130
2001-08-01	14.19	14.25	14.11	14.25	3730
2001-08-02	14.10	14.25	14.01	14.01	6400
2001-08-03	14.01	14.27	13.99	14.27	7200
2001-08-06	14.20	14.27	14.03	14.03	4530
2001-08-07	14.33	14.33	14.01	14.18	7200
2001-08-08	14.25	14.25	14.07	14.14	6666
2001-08-09	14.14	14.25	14.14	14.25	25066
2001-08-10	14.25	14.27	14.25	14.25	61330
2001-08-13	14.36	14.36	14.25	14.25	7466
2001-08-14	14.25	14.36	14.15	14.33	26666
2001-08-15	14.13	14.34	14.13	14.28	16530
2001-08-16	14.28	14.28	14.17	14.28	9066
2001-08-17	14.29	14.29	14.29	14.29	266
2001-08-20	14.25	14.34	14.18	14.33	14400
2001-08-21	14.42	14.42	14.25	14.26	4530
2001-08-22	14.42	14.48	14.42	14.48	8800
2001-08-23	14.42	14.44	14.28	14.28	5066
2001-08-24	14.26	14.43	14.25	14.38	9330
2001-08-27	14.38	14.38	14.25	14.38	6666
2001-08-28	14.21	14.35	14.21	14.25	10666
2001-08-29	14.20	14.38	14.19	14.21	17866
2001-08-30	14.19	14.25	14.16	14.16	12000
2001-08-31	14.12	14.21	13.91	13.91	28000
2001-09-04	13.97	13.97	13.74	13.74	8800
2001-09-05	13.83	13.85	13.07	13.07	20266
2001-09-06	13.05	13.52	13.05	13.06	62930
2001-09-07	13.06	13.41	13.06	13.41	21066
2001-09-10	13.58	13.58	13.24	13.26	12000
2001-09-17	13.48	13.48	13.24	13.38	14130
2001-09-18	13.43	13.55	13.24	13.29	52266
2001-09-19	13.53	13.53	13.16	13.16	4266
2001-09-20	13.16	13.49	13.05	13.05	20800
2001-09-21	12.21	13.13	12.05	12.47	92266
2001-09-24	12.75	12.81	12.29	12.81	8000
2001-09-25	12.70	12.83	12.12	12.12	13600
2001-09-26	12.42	12.73	11.96	12.11	12800
2001-09-27	12.59	12.73	12.19	12.71	16000
2001-09-28	12.71	12.74	12.70	12.74	5600
2001-10-01	12.21	12.75	12.21	12.75	800
2001-10-03	12.69	12.69	12.66	12.69	1600
2001-10-04	12.71	12.84	12.17	12.64	30130
2001-10-05	12.47	12.47	12.30	12.32	6666
2001-10-08	12.92	12.92	12.92	12.92	530
2001-10-09	12.30	12.75	12.30	12.75	530
2001-10-10	12.67	12.67	12.63	12.63	1866
2001-10-11	12.69	12.72	12.41	12.72	3466
2001-10-12	12.30	12.38	12.15	12.38	11200
2001-10-15	12.38	12.47	12.38	12.47	4800
2001-10-16	12.66	12.66	12.13	12.66	16000
2001-10-18	12.66	12.66	12.55	12.55	2400
2001-10-19	12.47	12.62	12.47	12.62	1866
2001-10-22	12.38	12.75	12.38	12.75	2400
2001-10-23	12.73	12.75	12.73	12.75	7200
2001-10-24	12.60	12.60	12.60	12.60	2400
2001-10-25	12.75	12.84	12.60	12.84	2666
2001-10-26	12.84	13.01	12.60	13.01	3730
2001-10-29	12.79	12.92	12.75	12.76	4800
2001-10-30	12.69	12.69	12.69	12.69	1330
2001-10-31	13.12	13.12	12.94	12.94	3730
2001-11-01	12.71	13.11	12.71	13.11	18130
2001-11-02	13.10	13.10	13.10	13.10	2130
2001-11-05	13.10	13.11	13.10	13.11	2130
2001-11-06	12.95	13.13	12.80	13.13	51730
2001-11-07	13.22	13.22	12.86	12.86	1330
2001-11-08	12.90	12.90	12.90	12.90	1600
2001-11-12	13.25	13.29	12.96	12.97	3466
2001-11-13	13.39	13.39	12.96	12.96	1866
2001-11-14	13.38	13.38	13.38	13.38	1330
2001-11-15	13.13	13.13	13.13	13.13	1066
2001-11-16	13.37	13.37	13.17	13.31	4266
2001-11-19	13.31	13.31	12.94	13.31	5600
2001-11-20	13.13	13.31	13.13	13.31	2930
2001-11-21	13.06	13.06	13.05	13.05	1330
2001-11-23	13.24	13.24	13.16	13.16	2930
2001-11-26	13.24	13.37	12.94	13.37	21330
2001-11-27	13.14	13.38	13.14	13.16	1330
2001-11-28	13.28	13.32	13.16	13.23	14666
2001-11-29	13.38	13.44	13.25	13.44	9066
2001-11-30	13.50	13.50	13.25	13.25	2930
2001-12-03	13.48	13.50	13.24	13.24	2666
2001-12-04	13.42	13.48	13.25	13.48	15466
2001-12-05	13.48	13.50	13.23	13.50	37866
2001-12-06	13.50	13.50	13.50	13.50	2130
2001-12-07	13.50	13.53	13.48	13.50	11466
2001-12-10	13.58	13.59	13.51	13.51	2930
2001-12-11	13.60	13.60	13.57	13.57	4530
2001-12-12	13.58	13.89	13.58	13.89	28530
2001-12-13	13.88	13.94	13.69	13.93	4800
2001-12-14	13.95	14.81	13.88	14.25	49866
2001-12-17	14.44	14.52	14.33	14.49	6130
2001-12-18	14.51	14.76	14.51	14.74	15466
2001-12-19	14.70	14.96	14.70	14.70	28000
2001-12-20	14.70	15.00	14.70	15.00	38666
2001-12-21	15.00	15.04	14.70	14.93	100000
2001-12-24	14.91	14.93	14.91	14.92	3466
2001-12-26	14.87	14.93	14.81	14.91	15200
2001-12-27	14.91	14.91	14.77	14.79	2666
2001-12-28	14.81	14.96	14.78	14.84	4266
2001-12-31	14.80	14.87	14.78	14.78	7466
2002-01-02	14.78	14.78	14.57	14.60	15730
2002-01-03	14.71	14.72	14.53	14.72	1866
2002-01-04	14.63	14.79	14.54	14.55	29866
2002-01-07	14.46	14.73	14.46	14.73	25600
2002-01-08	14.71	14.77	14.47	14.77	6400
2002-01-09	14.79	14.79	14.79	14.79	1066
2002-01-10	14.63	14.74	14.63	14.63	9866
2002-01-11	14.78	14.81	14.63	14.72	4266
2002-01-14	14.81	14.81	14.42	14.42	13600
2002-01-15	14.61	14.61	14.40	14.51	1066
2002-01-16	14.63	14.63	14.40	14.40	17330
2002-01-17	14.40	14.63	14.40	14.63	55200
2002-01-18	14.62	14.81	14.61	14.69	87466
2002-01-22	14.69	14.79	14.69	14.69	14130
2002-01-23	14.70	14.79	14.70	14.79	2666
2002-01-24	14.81	14.88	14.76	14.76	33330
2002-01-25	14.76	14.88	14.76	14.81	208000
2002-01-28	14.79	14.88	14.79	14.88	530
2002-01-29	14.90	14.91	14.82	14.82	7200
2002-01-30	14.82	14.91	14.82	14.87	13600
2002-01-31	14.87	15.00	14.82	15.00	31200
2002-02-01	15.00	15.00	14.82	14.82	4266
2002-02-04	14.91	14.91	14.81	14.81	6666
2002-02-05	14.96	14.96	14.83	14.91	22130
2002-02-06	14.84	14.84	14.72	14.72	1066
2002-02-07	14.89	14.89	14.70	14.81	2130
2002-02-08	14.72	14.89	14.72	14.89	2930
2002-02-11	14.70	14.89	14.70	14.89	6400
2002-02-12	14.91	14.91	14.91	14.91	266
2002-02-13	14.91	14.91	14.79	14.80	36266
2002-02-14	14.81	14.93	14.81	14.87	137066
2002-02-15	14.81	14.85	14.71	14.82	9066
2002-02-19	14.84	14.84	14.81	14.81	12266
2002-02-20	14.85	14.91	14.66	14.91	29600
2002-02-21	14.90	14.90	14.81	14.81	1330
2002-02-22	14.81	15.00	14.81	15.00	125866
2002-02-25	14.88	14.95	14.63	14.63	7466
2002-02-26	14.63	14.79	14.63	14.79	2130
2002-02-28	14.68	14.99	14.68	14.69	11200
2002-03-01	15.02	15.08	14.83	14.93	8000
2002-03-04	15.00	15.00	14.81	14.81	64000
2002-03-05	14.96	14.96	14.72	14.80	14130
2002-03-06	14.81	15.00	14.81	15.00	21600
2002-03-07	14.91	14.91	14.91	14.91	1866
2002-03-08	15.00	15.10	14.97	15.06	21330
2002-03-11	14.78	15.05	14.78	14.89	19730
2002-03-12	15.00	15.00	14.79	14.80	3466
2002-03-13	14.91	14.99	14.89	14.93	3466
2002-03-14	14.82	15.11	14.81	15.08	16000
2002-03-15	14.81	15.11	14.81	15.00	28000
2002-03-18	14.91	15.11	14.91	15.11	5066
2002-03-19	15.15	15.17	14.91	15.15	7730
2002-03-20	15.15	15.27	15.15	15.16	15466
2002-03-21	15.30	15.38	15.16	15.38	12530
2002-03-22	15.38	15.45	15.37	15.37	2666
2002-03-25	15.46	15.46	15.00	15.00	16266
2002-03-27	15.39	15.39	14.97	15.04	15466
2002-03-28	15.47	15.47	15.00	15.07	4530
2002-04-01	14.98	14.99	14.83	14.91	9866
2002-04-02	15.02	15.02	14.91	14.91	800
2002-04-03	14.94	14.94	14.74	14.74	16800
2002-04-04	14.87	14.87	14.64	14.72	62130
2002-04-05	14.70	14.87	14.68	14.73	3200
2002-04-08	14.67	14.75	14.55	14.75	9600
2002-04-09	14.52	14.63	14.52	14.63	3730
2002-04-10	14.63	14.63	14.52	14.63	8800
2002-04-11	14.63	14.79	14.53	14.53	4000
2002-04-12	14.53	15.17	14.53	15.17	18930
2002-04-15	15.02	15.02	14.63	14.63	13330
2002-04-16	15.06	15.45	14.71	15.45	15730
2002-04-17	15.46	15.46	15.08	15.28	5866
2002-04-18	15.26	15.26	14.82	15.23	2130
2002-04-19	15.28	15.28	15.28	15.28	266
2002-04-22	14.98	15.09	14.98	15.09	14400
2002-04-23	15.09	15.09	14.83	14.99	4000
2002-04-24	14.99	15.27	14.89	14.89	7200
2002-04-25	15.28	15.28	15.07	15.28	6666
2002-04-26	15.04	15.27	15.04	15.04	10666
2002-04-29	15.28	15.28	15.04	15.17	1866
2002-04-30	15.27	15.74	15.26	15.74	22130
2002-05-01	15.75	16.18	15.75	15.79	14666
2002-05-02	16.18	16.31	15.92	15.98	30130
2002-05-03	16.29	16.31	16.03	16.13	8800
2002-05-06	16.13	16.31	16.13	16.17	2130
2002-05-07	16.17	16.22	16.09	16.09	17330
2002-05-08	16.31	16.31	16.09	16.31	8266
2002-05-09	16.41	16.64	16.21	16.23	24000
2002-05-10	16.14	16.46	16.13	16.26	32530
2002-05-13	16.22	16.56	16.22	16.44	26666
2002-05-14	16.41	16.95	16.41	16.88	17600
2002-05-15	16.50	16.95	16.46	16.88	292000
2002-05-16	16.93	16.93	16.47	16.54	6130
2002-05-17	16.69	16.89	16.69	16.88	7730
2002-05-20	16.88	16.91	16.50	16.80	3200
2002-05-21	16.48	16.64	16.48	16.64	2400
2002-05-22	17.03	17.03	16.46	16.67	18930
2002-05-23	16.68	16.77	16.50	16.74	6666
2002-05-24	16.67	16.76	16.50	16.50	20800
2002-05-28	16.60	16.70	16.50	16.65	28000
2002-05-29	16.58	16.86	16.23	16.51	83466
2002-05-30	16.51	16.87	16.51	16.58	34666
2002-05-31	16.58	16.82	16.51	16.51	16000
2002-06-03	16.51	16.64	16.51	16.51	42400
2002-06-04	16.52	16.56	16.51	16.55	9600
2002-06-05	16.52	16.54	16.51	16.51	7466
2002-06-06	16.51	16.80	16.50	16.50	40000
2002-06-07	16.33	16.67	16.33	16.67	19200
2002-06-10	16.69	16.81	16.42	16.42	8000
2002-06-11	16.42	16.54	16.28	16.28	7466
2002-06-12	16.29	16.86	16.28	16.86	30130
2002-06-13	16.87	17.40	16.60	17.12	36800
2002-06-14	16.68	16.68	16.47	16.50	8266
2002-06-17	17.21	17.28	16.67	16.67	19466
2002-06-18	17.03	17.21	16.91	16.91	10930
2002-06-19	16.88	17.08	16.50	16.50	13866
2002-06-20	16.43	16.90	16.43	16.74	3730
2002-06-21	16.90	17.06	16.88	16.95	26666
2002-06-24	17.06	17.21	16.98	17.21	12000
2002-06-25	17.25	17.26	17.01	17.26	22000
2002-06-26	17.35	17.45	17.04	17.38	8800
2002-06-27	17.06	17.40	17.00	17.38	5400
2002-06-28	17.38	18.41	17.30	18.37	55200
2002-07-01	18.32	18.49	17.43	18.08	30000
2002-07-02	17.40	18.23	17.40	17.72	19400
2002-07-03	18.10	18.10	17.74	17.74	3200
2002-07-05	17.73	17.73	17.45	17.45	1800
2002-07-08	17.82	18.60	17.51	18.29	24600
2002-07-09	18.28	18.65	18.23	18.43	16000
2002-07-10	18.38	19.08	18.38	18.98	17600
2002-07-11	19.25	19.44	18.64	19.38	20000
2002-07-12	19.38	19.55	19.30	19.33	41600
2002-07-15	19.25	19.45	19.04	19.32	25400
2002-07-16	19.32	19.50	18.97	19.50	9200
2002-07-17	19.44	19.59	18.75	19.57	8400
2002-07-18	19.62	19.62	19.02	19.19	20000
2002-07-19	19.01	19.57	19.00	19.10	80000
2002-07-22	19.41	19.41	18.22	18.78	87800
2002-07-23	18.82	18.82	18.29	18.29	13000
2002-07-24	18.29	19.50	18.20	19.50	34800
2002-07-25	19.48	19.63	19.28	19.28	14400
2002-07-26	19.55	19.75	19.02	19.40	10600
2002-07-29	19.78	21.16	19.78	21.13	33000
2002-07-30	21.00	21.28	20.63	21.28	15600
2002-07-31	20.80	21.28	20.49	20.49	16200
2002-08-01	20.45	20.96	20.30	20.92	6200
2002-08-02	20.21	20.48	19.88	19.88	7400
2002-08-05	19.88	20.24	19.88	20.23	1800
2002-08-06	19.88	20.43	19.88	20.38	15200
2002-08-07	20.38	20.38	19.90	20.18	50800
2002-08-08	20.17	20.41	20.13	20.41	26400
2002-08-09	20.05	20.59	20.05	20.59	37000
2002-08-12	20.13	21.25	20.13	21.25	5600
2002-08-13	21.25	21.25	20.80	20.80	8200
2002-08-14	21.13	21.13	20.80	20.95	17000
2002-08-15	20.95	20.95	20.80	20.95	17400
2002-08-16	20.95	20.95	20.81	20.81	6600
2002-08-19	20.95	20.95	20.73	20.80	27600
2002-08-20	21.00	21.00	20.53	20.54	11800
2002-08-21	20.79	20.95	20.54	20.95	23400
2002-08-22	20.95	20.95	20.73	20.94	19800
2002-08-23	20.73	20.94	20.73	20.73	6600
2002-08-26	20.50	20.94	20.50	20.94	6000
2002-08-27	20.51	20.93	20.50	20.50	5800
2002-08-28	20.51	20.85	20.50	20.50	7600
2002-08-29	20.50	20.63	20.50	20.50	3600
2002-08-30	20.51	20.79	20.50	20.50	5000
2002-09-03	20.50	20.69	20.50	20.50	7000
2002-09-04	20.50	20.58	20.26	20.58	14800
2002-09-05	20.50	20.53	20.26	20.26	10400
2002-09-06	20.36	20.36	19.50	19.88	17200
2002-09-09	19.51	19.55	18.95	19.43	33400
2002-09-10	19.43	19.43	18.84	19.25	4400
2002-09-11	19.23	19.23	18.34	18.43	11600
2002-09-12	18.38	18.44	18.35	18.35	33200
2002-09-13	18.35	18.50	18.35	18.41	14600
2002-09-16	18.50	18.50	18.35	18.43	7000
2002-09-17	18.43	18.50	18.35	18.50	13000
2002-09-18	18.42	18.60	18.42	18.48	12000
2002-09-19	18.51	18.70	18.45	18.48	13600
2002-09-20	18.80	19.00	18.50	18.60	41800
2002-09-23	18.55	18.55	18.13	18.25	24000
2002-09-24	18.24	18.55	18.24	18.53	8000
2002-09-25	18.23	19.40	18.05	19.34	11400
2002-09-26	19.40	19.75	19.40	19.74	9600
2002-09-27	19.75	19.75	19.28	19.28	5000
2002-09-30	19.16	19.33	18.94	19.09	5800
2002-10-01	19.13	19.63	18.75	19.63	7000
2002-10-02	18.91	19.47	18.90	19.10	19200
2002-10-03	19.59	19.69	19.36	19.36	4800
2002-10-04	19.70	19.70	19.09	19.09	2800
2002-10-07	18.95	19.70	18.95	19.66	11000
2002-10-08	19.45	19.70	19.45	19.70	5600
2002-10-09	19.18	19.35	19.18	19.34	6000
2002-10-10	19.18	19.48	19.18	19.40	2800
2002-10-11	19.13	19.70	19.13	19.50	4400
2002-10-14	19.70	19.70	19.25	19.29	3600
2002-10-15	19.73	19.89	19.27	19.89	3000
2002-10-16	19.72	19.96	19.69	19.78	5000
2002-10-17	19.95	19.95	19.59	19.59	27800
2002-10-18	19.76	19.90	19.75	19.75	18600
2002-10-21	19.66	19.75	19.66	19.75	3800
2002-10-22	19.76	19.76	19.67	19.67	1800
2002-10-23	19.66	19.95	19.65	19.90	18200
2002-10-24	19.60	19.60	19.40	19.40	3400
2002-10-25	19.40	19.50	19.40	19.50	4600
2002-10-28	19.40	19.50	19.25	19.27	18800
2002-10-29	19.25	19.38	19.25	19.38	27000
2002-10-30	19.43	19.63	19.40	19.50	15600
2002-10-31	19.50	19.50	19.25	19.25	10000
2002-11-01	19.49	19.83	19.43	19.83	39000
2002-11-04	19.85	19.85	19.65	19.80	27000
2002-11-05	19.66	19.66	19.28	19.42	22400
2002-11-06	19.43	19.59	19.33	19.56	11600
2002-11-07	19.34	19.55	19.33	19.34	21400
2002-11-08	19.50	19.50	19.28	19.28	5200
2002-11-11	19.28	19.34	19.25	19.27	36600
2002-11-12	19.50	19.50	19.28	19.45	12200
2002-11-13	19.50	19.50	19.27	19.27	3600
2002-11-14	19.46	19.50	19.38	19.50	17400
2002-11-15	19.50	19.50	19.38	19.38	7200
2002-11-18	19.45	19.50	19.28	19.28	4400
2002-11-19	19.30	19.30	19.28	19.28	3800
2002-11-20	19.40	19.48	19.40	19.48	5400
2002-11-21	19.47	19.48	19.34	19.47	7000
2002-11-22	19.28	19.48	19.28	19.48	5200
2002-11-25	19.50	19.50	19.37	19.49	3200
2002-11-26	19.50	19.50	19.28	19.47	8200
2002-11-27	19.40	19.49	19.10	19.48	11800
2002-11-29	19.48	19.50	19.39	19.50	5400
2002-12-02	19.50	19.50	19.22	19.48	5000
2002-12-03	19.35	19.47	19.18	19.18	6200
2002-12-04	19.15	19.15	19.00	19.01	3600
2002-12-05	18.98	18.98	18.63	18.63	6200
2002-12-06	19.11	19.12	19.11	19.12	1200
2002-12-09	19.13	19.13	18.63	18.63	6400
2002-12-10	19.23	19.23	18.63	18.69	4000
2002-12-11	19.19	19.19	18.80	19.17	3400
2002-12-12	19.22	19.23	18.77	18.77	6800
2002-12-13	18.73	18.84	18.63	18.63	3200
2002-12-16	18.63	19.15	18.63	19.13	4200
2002-12-17	19.15	19.15	18.81	18.81	1600
2002-12-18	18.81	19.19	18.71	18.71	1600
2002-12-19	19.00	19.18	18.76	18.88	4200
2002-12-20	18.63	19.25	18.63	19.25	29000
2002-12-23	19.25	19.63	19.25	19.63	11000
2002-12-24	18.48	19.35	18.30	19.35	10400
2002-12-26	19.28	19.42	19.28	19.33	2400
2002-12-27	19.42	19.42	18.60	18.60	8400
2002-12-30	18.60	18.66	18.60	18.61	16200
2002-12-31	18.60	18.88	18.50	18.50	22800
2003-01-02	18.50	18.82	18.50	18.68	11800
2003-01-03	18.82	18.97	18.50	18.76	11400
2003-01-06	18.51	19.13	18.50	19.13	8600
2003-01-07	19.18	19.18	18.50	18.73	11600
2003-01-08	18.56	19.13	18.56	18.56	8800
2003-01-09	19.08	19.25	18.51	19.24	9000
2003-01-10	19.25	19.25	18.51	18.83	4000
2003-01-13	19.25	19.25	18.50	18.51	10600
2003-01-14	18.50	19.06	18.50	18.94	12600
2003-01-15	18.78	19.13	18.64	19.13	38800
2003-01-16	19.50	19.50	18.92	19.21	67600
2003-01-17	19.35	19.38	18.75	19.05	32000
2003-01-21	19.28	19.55	18.85	19.02	31000
2003-01-22	18.84	19.00	18.55	18.90	36400
2003-01-23	19.00	19.00	18.69	18.93	7600
2003-01-24	18.76	18.77	18.40	18.42	31400
2003-01-27	18.42	19.00	18.42	18.78	21800
2003-01-28	18.53	18.93	18.50	18.90	23600
2003-01-29	18.85	18.93	18.62	18.84	10600
2003-01-30	18.75	18.75	18.40	18.40	12800
2003-01-31	18.58	18.82	18.40	18.82	11000
2003-02-03	18.83	18.87	18.46	18.58	75800
2003-02-04	18.80	18.80	18.40	18.59	36000
2003-02-05	18.61	18.70	18.40	18.57	15600
2003-02-06	18.45	18.63	18.45	18.63	9000
2003-02-07	18.59	18.63	18.40	18.40	20600
2003-02-10	18.76	18.79	18.30	18.74	28800
2003-02-11	18.49	18.55	18.35	18.35	7000
2003-02-12	18.55	18.55	18.25	18.25	11800
2003-02-13	18.17	18.85	18.17	18.73	10200
2003-02-14	18.81	18.91	18.72	18.72	51000
2003-02-18	18.75	18.89	18.67	18.89	3400
2003-02-19	19.25	19.25	18.67	18.86	31400
2003-02-20	19.10	19.10	18.67	18.83	83800
2003-02-21	18.75	18.98	18.75	18.87	257400
2003-02-24	18.83	19.09	18.83	19.04	424400
2003-02-25	19.13	19.23	18.88	19.06	40400
2003-02-26	18.97	19.23	18.97	19.17	13000
2003-02-27	18.97	19.34	18.97	19.34	46200
2003-02-28	19.34	19.36	19.00	19.01	19000
2003-03-03	18.88	19.25	18.80	18.88	5400
2003-03-04	18.97	18.99	18.85	18.89	4000
2003-03-05	19.38	19.38	18.86	19.22	22600
2003-03-06	18.88	19.13	18.88	19.01	9000
2003-03-07	18.88	18.97	18.82	18.82	6800
2003-03-10	18.80	18.88	18.78	18.78	16400
2003-03-11	18.78	18.86	18.78	18.78	3200
2003-03-12	18.78	19.00	18.78	19.00	16600
2003-03-13	18.91	19.44	18.91	19.44	9200
2003-03-14	19.38	19.38	19.14	19.29	10600
2003-03-17	19.46	19.55	18.95	19.55	14000
2003-03-18	19.18	19.55	19.12	19.37	4600
2003-03-19	19.30	19.55	19.30	19.55	10200
2003-03-20	19.42	19.55	19.40	19.55	6400
2003-03-21	19.33	19.56	19.24	19.24	17600
2003-03-24	19.52	19.52	19.36	19.37	800
2003-03-25	19.32	19.56	19.30	19.42	5000
2003-03-26	19.50	19.70	18.95	19.08	55600
2003-03-27	19.18	19.18	18.87	19.00	521400
2003-03-28	19.07	19.18	18.91	18.91	2800
2003-03-31	18.91	19.05	18.91	18.91	14000
2003-04-01	18.91	19.01	18.91	19.00	10200
2003-04-02	19.18	19.32	19.05	19.32	17000
2003-04-03	19.28	19.39	19.20	19.33	3000
2003-04-04	19.42	19.44	18.93	19.10	26800
2003-04-07	19.21	19.21	19.01	19.02	13800
2003-04-08	19.05	19.20	18.97	18.99	26800
2003-04-09	19.05	19.06	19.00	19.00	16800
2003-04-10	19.00	19.15	19.00	19.04	27800
2003-04-11	19.04	19.30	19.04	19.07	15800
2003-04-14	19.10	19.47	19.10	19.47	6800
2003-04-15	19.47	19.70	19.26	19.45	19400
2003-04-16	19.32	19.36	19.25	19.32	3000
2003-04-17	19.40	19.75	19.40	19.75	6200
2003-04-21	19.52	19.88	19.52	19.80	8400
2003-04-22	19.90	20.06	19.85	20.02	18400
2003-04-23	20.05	20.06	19.88	20.06	4200
2003-04-24	20.06	20.06	19.89	20.05	3800
2003-04-25	20.05	20.05	20.04	20.05	1000
2003-04-28	20.05	20.06	19.84	19.98	3400
2003-04-29	19.93	19.99	19.69	19.69	2400
2003-04-30	19.92	19.93	19.72	19.83	12000
2003-05-01	19.95	20.13	19.83	20.08	9000
2003-05-02	20.13	20.24	19.55	19.80	17000
2003-05-05	19.55	20.10	19.55	20.10	17400
2003-05-06	20.13	20.36	20.08	20.36	12200
2003-05-07	20.20	20.50	20.02	20.20	16200
2003-05-08	20.12	20.12	20.01	20.03	11200
2003-05-09	20.03	20.38	20.03	20.33	9800
2003-05-12	20.33	20.33	20.05	20.33	78400
2003-05-13	20.33	20.33	20.23	20.31	1800
2003-05-14	20.33	20.33	20.18	20.18	2800
2003-05-15	20.33	20.33	20.14	20.19	8200
2003-05-16	20.08	20.35	20.07	20.07	8000
2003-05-19	20.17	20.17	19.85	19.85	17600
2003-05-20	19.85	19.85	19.60	19.62	9200
2003-05-21	20.00	21.00	20.00	20.76	134800
2003-05-22	20.72	21.09	20.63	20.83	15800
2003-05-23	20.73	21.08	20.73	21.08	9800
2003-05-27	21.12	21.17	20.94	21.17	7800
2003-05-28	21.25	21.35	21.23	21.25	4200
2003-05-29	21.30	21.35	21.24	21.35	12000
2003-05-30	21.35	21.35	21.00	21.35	23400
2003-06-02	21.35	21.35	21.28	21.33	6200
2003-06-03	21.25	21.50	21.13	21.50	52600
2003-06-04	21.50	21.50	21.32	21.40	25000
2003-06-05	21.29	21.50	21.18	21.18	10800
2003-06-06	21.26	21.40	21.18	21.24	10800
2003-06-09	21.35	21.42	21.18	21.20	11200
2003-06-10	21.18	21.33	21.18	21.30	6600
2003-06-11	21.18	21.30	21.18	21.27	5400
2003-06-12	21.40	21.40	21.18	21.25	8000
2003-06-13	21.25	21.31	21.20	21.23	8600
2003-06-16	21.31	21.50	21.20	21.31	22000
2003-06-17	21.49	21.49	21.20	21.20	11800
2003-06-18	21.30	21.46	21.26	21.46	4200
2003-06-19	21.50	21.50	21.21	21.22	9800
2003-06-20	21.47	21.50	21.05	21.05	10400
2003-06-23	21.03	21.21	20.55	20.65	26400
2003-06-24	21.10	21.20	20.88	21.20	14200
2003-06-25	21.25	21.35	20.50	20.51	44000
2003-06-26	20.26	20.99	20.00	20.75	35000
2003-06-27	20.80	20.89	20.35	20.51	16800
2003-06-30	20.58	21.63	20.35	21.11	68400
2003-07-01	21.00	21.45	21.00	21.45	54600
2003-07-02	21.45	21.45	21.13	21.13	15200
2003-07-03	21.13	21.25	21.02	21.02	1400
2003-07-07	21.25	21.25	21.00	21.23	15600
2003-07-08	21.10	21.25	21.10	21.25	6400
2003-07-09	21.08	21.45	21.08	21.30	15000
2003-07-10	21.25	21.30	20.81	20.81	18200
2003-07-11	21.25	21.30	20.99	21.30	3400
2003-07-14	21.37	21.37	21.17	21.30	5000
2003-07-15	21.12	21.25	21.12	21.25	3800
2003-07-16	21.19	21.25	21.13	21.18	12600
2003-07-17	21.21	21.22	20.92	21.18	8400
2003-07-18	21.20	21.21	20.62	20.63	9000
2003-07-21	20.63	20.63	20.48	20.49	15000
2003-07-22	20.50	20.75	20.49	20.75	4400
2003-07-23	20.69	20.75	20.49	20.51	4800
2003-07-24	20.75	21.05	20.52	20.52	16400
2003-07-25	20.94	20.94	20.49	20.49	11800
2003-07-28	20.60	20.83	20.49	20.83	7200
2003-07-29	20.93	21.00	20.50	20.50	1000
2003-07-30	20.75	21.00	20.49	20.50	16600
2003-07-31	20.97	21.00	20.21	20.26	34200
2003-08-01	20.67	20.67	19.99	20.06	14800
2003-08-04	20.00	20.18	19.88	20.17	10000
2003-08-05	19.91	20.01	19.88	19.88	10200
2003-08-06	19.88	20.03	19.68	19.78	11800
2003-08-07	19.71	20.11	19.70	19.98	18400
2003-08-08	20.15	20.15	19.86	19.88	2200
2003-08-11	20.07	20.07	19.87	19.87	8800
2003-08-12	19.86	20.20	19.86	20.20	4000
2003-08-13	20.00	20.50	20.00	20.48	11600
2003-08-14	20.50	20.55	20.24	20.55	4800
2003-08-15	20.30	21.00	20.00	20.22	7800
2003-08-18	20.38	20.98	20.34	20.98	9200
2003-08-19	20.56	21.24	20.43	21.07	28200
2003-08-20	21.07	21.13	20.63	21.08	7600
2003-08-21	21.13	21.25	21.00	21.25	32400
2003-08-22	21.25	21.25	20.50	20.56	51800
2003-08-25	20.96	21.23	20.63	21.21	6000
2003-08-26	20.94	21.18	20.63	20.71	4800
2003-08-27	21.08	21.08	20.70	20.98	7000
2003-08-28	20.74	21.25	20.71	21.03	30800
2003-08-29	20.98	21.15	20.80	20.80	7400
2003-09-02	20.64	21.15	20.64	21.15	5200
2003-09-03	21.15	21.15	20.64	21.01	16400
2003-09-04	21.01	21.15	20.64	21.15	6200
2003-09-05	21.15	21.15	20.71	20.71	4000
2003-09-08	21.15	21.15	20.64	20.66	13600
2003-09-09	21.00	21.11	20.66	20.87	3600
2003-09-10	20.71	21.15	20.60	20.65	23000
2003-09-11	20.66	21.12	20.66	21.11	6400
2003-09-12	20.94	21.10	20.77	21.06	7600
2003-09-15	21.07	21.07	20.42	20.42	2800
2003-09-16	21.06	21.08	20.78	21.07	14800
2003-09-17	20.82	21.25	20.82	21.25	5400
2003-09-18	21.25	21.58	20.82	21.58	95200
2003-09-19	21.38	22.16	21.38	21.75	10000
2003-09-22	21.50	22.20	21.38	22.20	14200
2003-09-23	22.20	22.20	21.38	21.96	8000
2003-09-24	21.53	21.95	21.52	21.53	11400
2003-09-25	21.56	21.80	21.55	21.70	27800
2003-09-26	21.75	21.93	21.55	21.61	18200
2003-09-29	21.56	21.93	21.35	21.57	12000
2003-09-30	21.57	21.70	21.50	21.50	23600
2003-10-01	21.53	22.25	21.52	22.25	10000
2003-10-02	22.25	22.25	21.98	22.08	7600
2003-10-03	22.11	22.52	21.58	22.52	20200
2003-10-06	22.12	22.74	22.12	22.74	5600
2003-10-07	21.98	22.83	21.98	22.75	6200
2003-10-08	22.32	22.73	21.91	22.20	9200
2003-10-09	22.27	22.75	21.58	21.63	7200
2003-10-10	22.50	22.50	21.49	21.99	7000
2003-10-13	22.75	22.75	21.77	22.69	3600
2003-10-14	22.69	22.91	22.40	22.91	14200
2003-10-15	22.68	22.70	22.06	22.55	14800
2003-10-16	22.69	22.70	21.68	22.64	6600
2003-10-17	22.50	22.70	21.98	22.57	8400
2003-10-20	22.18	22.70	22.18	22.63	14200
2003-10-21	22.70	22.70	22.28	22.28	2000
2003-10-22	22.74	22.74	21.70	21.70	7400
2003-10-23	21.57	22.52	21.57	22.34	30800
2003-10-24	22.11	22.58	22.11	22.34	10400
2003-10-27	22.47	22.77	22.43	22.43	3600
2003-10-28	22.30	22.80	22.30	22.80	9400
2003-10-29	22.75	23.25	22.75	23.25	15800
2003-10-30	23.02	23.35	22.53	23.06	6400
2003-10-31	22.94	23.35	22.53	23.01	9000
2003-11-03	23.00	23.49	22.61	23.19	6400
2003-11-04	22.18	23.48	22.17	23.40	11800
2003-11-05	23.48	23.49	22.52	23.49	9600
2003-11-06	23.48	23.49	23.31	23.49	16400
2003-11-07	23.48	23.74	23.20	23.26	15600
2003-11-10	23.64	23.93	23.26	23.56	18600
2003-11-11	23.97	23.97	23.11	23.15	7800
2003-11-12	23.50	23.81	23.25	23.81	12200
2003-11-13	23.89	23.90	23.11	23.74	12800
2003-11-14	23.75	23.75	23.27	23.27	23200
2003-11-17	22.89	23.75	22.88	22.88	11400
2003-11-18	23.05	23.44	22.93	22.93	13800
2003-11-19	22.94	23.50	22.93	23.50	15800
2003-11-20	23.13	23.50	22.93	22.93	6800
2003-11-21	23.49	23.50	22.93	23.48	6600
2003-11-24	22.93	24.57	22.93	24.55	30400
2003-11-25	24.35	25.50	24.35	25.37	32000
2003-11-26	25.48	25.49	25.12	25.25	12400
2003-11-28	25.39	25.39	25.22	25.22	6000
2003-12-01	25.35	25.39	25.12	25.20	9800
2003-12-02	25.39	25.39	25.05	25.20	9800
2003-12-03	25.30	25.30	24.98	25.04	7600
2003-12-04	24.96	25.25	24.46	25.25	9400
2003-12-05	24.43	25.30	24.38	24.63	10000
2003-12-08	24.94	25.30	24.73	25.30	9200
2003-12-09	25.15	25.50	25.01	25.25	18000
2003-12-10	25.25	25.43	24.73	25.16	6200
2003-12-11	25.18	25.30	25.00	25.30	8600
2003-12-12	24.94	25.50	24.94	25.50	20200
2003-12-15	25.55	25.65	24.94	24.94	5800
2003-12-16	25.02	25.12	24.86	25.08	5400
2003-12-17	25.01	25.01	24.80	24.80	5400
2003-12-18	24.90	25.23	24.79	25.23	5600
2003-12-19	25.57	25.57	24.45	24.50	19200
2003-12-22	24.45	24.50	24.43	24.44	14600
2003-12-23	24.34	25.00	24.34	24.98	15000
2003-12-24	24.78	25.00	24.78	25.00	2600
2003-12-26	24.89	25.09	24.89	25.09	4800
2003-12-29	25.38	25.99	25.38	25.90	13800
2003-12-30	25.90	25.97	25.35	25.97	12000
2003-12-31	25.18	25.50	24.74	24.75	8800
2004-01-02	26.00	26.00	24.77	25.33	5000
2004-01-05	25.50	25.50	24.79	24.88	5000
2004-01-06	25.50	25.50	25.00	25.00	1800
2004-01-07	25.00	25.00	24.77	24.80	8400
2004-01-08	25.00	25.38	25.00	25.00	7600
2004-01-09	25.50	25.50	24.80	25.29	6000
2004-01-12	25.98	25.98	24.00	25.53	26800
2004-01-13	25.40	25.40	24.80	25.21	9200
2004-01-14	24.97	25.45	24.97	25.17	5800
2004-01-15	25.25	25.38	25.17	25.38	15400
2004-01-16	25.38	26.00	25.20	26.00	7200
2004-01-20	25.62	25.90	25.20	25.34	17000
2004-01-21	25.62	25.62	25.15	25.18	25600
2004-01-22	25.40	25.40	25.15	25.15	25000
2004-01-23	25.45	25.50	25.25	25.26	30400
2004-01-26	25.21	25.70	25.21	25.70	14400
2004-01-27	25.39	25.68	25.39	25.68	5400
2004-01-28	25.50	25.54	25.38	25.38	7000
2004-01-29	25.50	25.63	25.16	25.40	10800
2004-01-30	25.50	25.62	25.30	25.30	7200
2004-02-02	25.30	25.61	25.16	25.43	7400
2004-02-03	25.25	25.42	25.23	25.24	2400
2004-02-04	25.24	25.40	25.16	25.26	12000
2004-02-05	25.28	25.51	25.26	25.33	16400
2004-02-06	25.74	25.96	25.34	25.60	4000
2004-02-09	25.50	25.60	25.30	25.37	5600
2004-02-10	25.73	25.88	25.30	25.88	52600
2004-02-11	25.42	26.00	25.42	26.00	1000
2004-02-12	25.65	26.00	25.41	25.41	8600
2004-02-13	25.45	25.89	25.37	25.52	5600
2004-02-17	25.37	25.65	25.37	25.65	11000
2004-02-18	25.87	25.87	25.55	25.55	4000
2004-02-19	25.81	25.81	25.45	25.51	4400
2004-02-20	25.60	25.74	25.48	25.48	5800
2004-02-23	25.48	25.74	25.48	25.51	3400
2004-02-24	25.47	25.70	25.47	25.70	82600
2004-02-25	25.45	25.69	25.45	25.60	6800
2004-02-26	25.69	25.75	25.51	25.56	3600
2004-02-27	25.50	25.67	25.45	25.47	9600
2004-03-01	25.47	25.61	25.45	25.61	14600
2004-03-02	25.65	25.65	25.45	25.45	5600
2004-03-03	25.61	25.61	25.45	25.52	42600
2004-03-04	25.46	25.63	25.46	25.63	18400
2004-03-05	25.59	25.71	25.46	25.53	3600
2004-03-08	25.46	25.75	25.45	25.45	5600
2004-03-09	25.54	25.63	25.45	25.45	7400
2004-03-10	25.58	25.58	25.45	25.45	9600
2004-03-11	25.57	25.60	25.44	25.45	24400
2004-03-12	25.46	25.75	25.45	25.75	12000
2004-03-15	25.62	25.72	25.25	25.25	31400
2004-03-16	25.45	25.67	25.42	25.61	56200
2004-03-17	25.67	25.90	25.55	25.90	15000
2004-03-18	25.72	25.84	25.45	25.84	7800
2004-03-19	25.84	25.91	25.45	25.50	5800
2004-03-22	25.48	25.84	25.45	25.56	33400
2004-03-23	25.46	25.75	25.45	25.50	6400
2004-03-24	25.50	25.76	25.48	25.72	5800
2004-03-25	25.73	25.96	25.64	25.90	6000
2004-03-26	25.89	26.00	25.59	25.92	4200
2004-03-29	25.76	26.01	25.76	26.00	4400
2004-03-30	25.92	26.00	25.81	25.81	3200
2004-03-31	25.85	25.99	25.71	25.71	4600
2004-04-01	25.99	26.10	25.96	26.10	4600
2004-04-02	26.03	26.70	26.03	26.70	16400
2004-04-05	26.80	27.00	26.80	27.00	6200
2004-04-06	26.72	27.05	26.72	26.81	3600
2004-04-07	26.94	26.94	26.80	26.90	6600
2004-04-08	26.92	26.92	26.33	26.33	4000
2004-04-12	27.00	27.00	26.48	26.72	5000
2004-04-13	27.00	27.00	26.05	26.24	10200
2004-04-14	26.09	26.13	25.38	25.39	15400
2004-04-15	25.80	25.80	25.43	25.50	28000
2004-04-16	25.51	25.95	25.51	25.65	5000
2004-04-19	26.06	26.35	26.00	26.35	14400
2004-04-20	26.01	26.58	25.95	25.95	4600
2004-04-21	26.07	26.10	25.53	26.10	6000
2004-04-22	25.90	26.60	25.66	26.38	5000
2004-04-23	26.51	26.51	25.51	25.88	7000
2004-04-26	26.37	26.37	26.02	26.13	8400
2004-04-27	26.37	26.38	26.17	26.20	12800
2004-04-28	26.08	26.38	25.98	25.98	12200
2004-04-29	25.98	26.36	25.98	26.15	8600
2004-04-30	26.07	26.15	25.65	25.65	4400
2004-05-03	25.57	26.05	25.57	25.87	3400
2004-05-04	25.59	26.08	25.59	25.64	2800
2004-05-05	26.00	26.00	25.70	25.95	2200
2004-05-06	25.76	25.76	25.00	25.16	15200
2004-05-07	25.38	25.49	24.16	24.16	15000
2004-05-10	24.52	24.52	23.63	23.73	8200
2004-05-11	24.02	24.02	23.61	23.62	6600
2004-05-12	23.61	23.61	23.28	23.55	8200
2004-05-13	23.86	24.12	23.61	23.61	3000
2004-05-14	23.88	23.93	23.50	23.88	7400
2004-05-17	23.82	23.82	23.30	23.55	6200
2004-05-18	23.45	24.30	23.45	23.93	4800
2004-05-19	24.27	24.27	23.45	23.45	2800
2004-05-20	23.60	24.09	23.06	23.12	23200
2004-05-21	23.56	23.56	23.16	23.32	4000
2004-05-24	23.36	23.60	23.13	23.31	2400
2004-05-25	23.31	23.81	23.20	23.81	13800
2004-05-26	24.10	24.15	23.88	24.15	26200
2004-05-27	24.32	24.32	23.98	24.09	6200
2004-05-28	23.99	24.14	23.98	24.05	5000
2004-06-01	24.22	24.22	24.01	24.08	5200
2004-06-02	24.29	24.62	24.01	24.25	11200
2004-06-03	24.33	24.33	24.03	24.03	16000
2004-06-04	24.25	24.35	24.03	24.07	4200
2004-06-07	24.24	24.50	24.06	24.50	11400
2004-06-08	24.52	24.59	24.21	24.56	5200
2004-06-09	24.62	24.62	24.08	24.08	5600
2004-06-10	24.09	24.61	24.09	24.14	23200
2004-06-14	24.14	24.14	24.08	24.08	55600
2004-06-15	24.08	24.34	24.08	24.13	14600
2004-06-16	24.49	24.99	24.09	24.61	27800
2004-06-17	25.00	25.19	24.85	25.00	6600
2004-06-18	25.32	25.83	24.90	24.90	55200
2004-06-21	24.90	25.33	24.90	25.23	23200
2004-06-22	24.95	25.49	24.89	25.20	19200
2004-06-23	25.50	25.97	25.02	25.02	14400
2004-06-24	25.44	25.88	25.00	25.19	13800
2004-06-25	25.79	26.17	25.39	26.16	41200
2004-06-28	25.98	26.15	25.71	25.89	15600
2004-06-29	25.51	26.50	25.50	26.50	28000
2004-06-30	26.49	26.50	25.90	26.38	26200
2004-07-01	26.43	26.43	25.69	25.69	8600
2004-07-02	26.37	26.37	25.65	26.36	3800
2004-07-06	25.97	25.97	25.44	25.44	26600
2004-07-07	25.40	25.77	25.40	25.41	12800
2004-07-08	25.45	25.95	24.88	25.00	34600
2004-07-09	25.00	25.39	25.00	25.38	16600
2004-07-12	25.14	25.40	25.13	25.19	4800
2004-07-13	25.40	25.75	25.13	25.73	9600
2004-07-14	25.65	25.90	25.15	25.37	14000
2004-07-15	25.21	25.74	25.16	25.16	8800
2004-07-16	25.13	25.69	25.13	25.34	44200
2004-07-19	25.75	25.75	25.20	25.40	10000
2004-07-20	25.44	25.67	25.20	25.67	25600
2004-07-21	25.60	25.86	25.37	25.37	34800
2004-07-22	25.87	25.87	25.38	25.59	15200
2004-07-23	25.78	25.78	25.31	25.31	6600
2004-07-26	25.77	25.77	25.35	25.59	17200
2004-07-27	25.70	25.91	25.70	25.90	6800
2004-07-28	26.10	26.10	25.38	25.83	100400
2004-07-29	26.11	26.11	25.28	25.88	8900
2004-07-30	25.98	26.27	25.71	25.86	8400
2004-08-02	25.20	25.96	25.20	25.58	19200
2004-08-03	25.60	26.39	25.50	25.66	30900
2004-08-04	25.51	26.19	25.51	25.79	22600
2004-08-05	25.52	26.03	25.49	25.94	20400
2004-08-06	25.51	25.92	25.32	25.32	22800
2004-08-09	25.32	25.72	25.12	25.12	10100
2004-08-10	25.51	25.82	25.51	25.78	12500
2004-08-11	25.57	25.77	25.20	25.47	9700
2004-08-12	25.20	25.63	25.00	25.11	10500
2004-08-13	25.45	25.45	24.99	25.16	5500
2004-08-16	25.49	25.88	25.25	25.65	17700
2004-08-17	26.05	26.05	25.20	25.26	11500
2004-08-18	25.20	26.00	25.20	25.99	14300
2004-08-19	25.52	25.98	25.52	25.60	5500
2004-08-20	25.86	26.12	25.80	26.12	7500
2004-08-23	26.24	26.59	26.05	26.20	15800
2004-08-24	26.40	26.82	26.25	26.61	7100
2004-08-25	26.11	26.96	26.11	26.96	11900
2004-08-26	26.11	27.09	26.11	26.96	14800
2004-08-27	26.50	26.93	26.50	26.82	9200
2004-08-30	26.50	26.96	26.50	26.51	7500
2004-08-31	26.69	26.97	26.40	26.97	3900
2004-09-01	27.01	28.25	26.22	27.01	26500
2004-09-02	27.73	27.77	27.19	27.77	4700
2004-09-03	27.78	27.99	27.16	27.99	4900
2004-09-07	28.00	28.75	27.56	28.74	5700
2004-09-08	28.70	28.70	27.63	27.63	6300
2004-09-09	27.55	28.53	27.55	28.17	22400
2004-09-10	28.00	28.25	27.66	28.20	14300
2004-09-13	27.47	28.29	27.47	28.00	19100
2004-09-14	27.50	27.66	26.98	27.21	15000
2004-09-15	27.33	27.98	26.80	27.98	12500
2004-09-16	27.74	27.74	27.05	27.73	12700
2004-09-17	27.79	28.70	27.49	27.61	44800
2004-09-20	27.94	27.94	27.50	27.80	45600
2004-09-21	27.76	28.00	27.75	27.99	16300
2004-09-22	27.75	27.75	26.86	27.09	14800
2004-09-23	26.88	27.20	26.85	26.86	17200
2004-09-24	27.42	27.42	26.80	26.80	1800
2004-09-27	26.88	27.16	26.37	26.41	15600
2004-09-28	26.79	26.90	26.37	26.90	4500
2004-09-29	26.45	27.00	26.45	27.00	14800
2004-09-30	27.00	27.97	27.00	27.97	40700
2004-10-01	27.58	28.47	27.58	28.20	12600
2004-10-04	28.74	28.74	28.02	28.14	7200
2004-10-05	28.71	28.71	27.86	28.34	6000
2004-10-06	28.69	28.75	28.51	28.75	8500
2004-10-07	28.35	28.88	28.28	28.31	22000
2004-10-08	28.54	28.88	28.54	28.60	7800
2004-10-11	28.66	28.79	28.65	28.72	4600
2004-10-12	28.54	28.98	28.51	28.96	5900
2004-10-13	28.57	29.15	28.57	28.97	65500
2004-10-14	28.80	28.90	28.50	28.50	14900
2004-10-15	28.96	29.14	28.52	28.84	22300
2004-10-18	28.55	29.21	28.41	29.18	17700
2004-10-19	29.09	29.18	28.81	28.81	5700
2004-10-20	29.38	29.49	28.66	29.49	9300
2004-10-21	29.11	29.39	28.80	29.06	6600
2004-10-22	29.10	29.13	28.52	28.52	3400
2004-10-25	28.25	29.27	28.07	29.27	9200
2004-10-26	28.35	29.48	28.35	29.48	11300
2004-10-27	28.99	29.88	28.88	29.88	12600
2004-10-28	29.45	29.99	29.45	29.47	10500
2004-10-29	29.66	29.80	29.37	29.37	13100
2004-11-01	29.50	29.86	29.50	29.85	5900
2004-11-02	30.00	30.14	29.72	29.86	11600
2004-11-03	30.06	30.46	30.06	30.46	7300
2004-11-04	30.43	31.00	30.35	31.00	8500
2004-11-05	31.19	31.19	30.86	30.99	7500
2004-11-08	30.94	31.04	30.74	30.74	4500
2004-11-09	31.19	31.35	30.74	31.35	14500
2004-11-10	31.39	32.69	31.34	32.61	23500
2004-11-11	32.69	33.23	32.01	32.33	23300
2004-11-12	32.32	32.45	31.97	32.41	25600
2004-11-15	32.41	32.45	32.17	32.25	9800
2004-11-16	31.85	32.21	31.46	31.48	12000
2004-11-17	32.17	32.21	31.63	31.78	17300
2004-11-18	31.66	31.70	31.53	31.57	4400
2004-11-19	31.25	31.41	30.95	30.95	13600
2004-11-22	31.07	31.07	31.00	31.07	30600
2004-11-23	31.07	31.25	30.91	31.10	26100
2004-11-24	31.25	32.15	31.07	31.07	16700
2004-11-26	31.48	31.54	31.23	31.31	5100
2004-11-29	31.24	32.15	31.01	32.12	16300
2004-11-30	31.51	32.59	31.51	32.59	18700
2004-12-01	32.59	34.16	32.59	34.15	54100
2004-12-02	34.10	34.96	33.63	34.73	26900
2004-12-03	34.25	34.73	33.69	33.69	26900
2004-12-06	33.70	33.70	33.53	33.55	64300
2004-12-07	33.75	33.75	32.30	32.34	12500
2004-12-08	32.87	32.91	32.28	32.56	107900
2004-12-09	33.25	33.25	32.20	32.31	12600
2004-12-10	33.25	33.25	32.20	32.35	12200
2004-12-13	32.38	32.73	32.08	32.40	24500
2004-12-14	32.24	32.67	32.24	32.65	16300
2004-12-15	32.20	32.85	32.20	32.83	13600
2004-12-16	32.90	33.30	32.79	32.87	22800
2004-12-17	32.38	33.25	32.21	32.66	36800
2004-12-20	32.20	32.90	32.20	32.20	4600
2004-12-21	33.24	33.24	32.50	32.59	14900
2004-12-22	32.06	33.00	32.06	32.45	9300
2004-12-23	32.83	32.84	32.39	32.39	22900
2004-12-27	33.00	33.00	32.31	32.40	10500
2004-12-28	32.45	32.65	32.33	32.65	9500
2004-12-29	32.19	32.47	32.19	32.20	3500
2004-12-30	32.19	32.24	32.15	32.15	6000
2004-12-31	32.00	32.22	31.88	31.88	24200
2005-01-03	32.22	32.22	31.29	31.37	41500
2005-01-04	32.20	32.20	30.86	31.00	32600
2005-01-05	31.36	31.67	30.18	30.77	127400
2005-01-06	31.55	31.55	30.90	31.45	71300
2005-01-07	31.60	31.60	30.18	30.18	34600
2005-01-10	30.10	31.25	30.10	31.14	30900
2005-01-11	31.30	31.30	30.88	30.88	38900
2005-01-12	30.87	31.30	30.48	30.77	97800
2005-01-13	30.51	31.20	30.50	30.78	61600
2005-01-14	31.30	31.30	30.55	30.78	25400
2005-01-18	30.52	31.15	30.52	30.89	16700
2005-01-19	30.85	31.01	30.32	30.32	24200
2005-01-20	30.51	30.51	29.70	29.85	26200
2005-01-21	29.89	30.15	29.85	29.96	25800
2005-01-24	30.49	30.49	29.85	29.85	11100
2005-01-25	30.49	30.80	30.20	30.47	40900
2005-01-26	30.98	31.50	30.25	31.49	52100
2005-01-27	31.50	32.08	31.19	31.19	33200
2005-01-28	31.33	31.68	30.90	31.38	24100
2005-01-31	31.50	32.03	31.36	31.69	20700
2005-02-01	32.09	32.09	31.41	31.93	24400
2005-02-02	31.90	32.70	31.76	32.57	21700
2005-02-03	32.84	33.14	32.02	32.81	69400
2005-02-04	32.90	33.37	32.74	33.25	30000
2005-02-07	33.24	34.08	32.99	34.06	50800
2005-02-08	33.95	34.00	33.71	34.00	17000
2005-02-09	33.50	34.12	33.00	33.50	54600
2005-02-10	33.50	34.10	33.25	33.95	29900
2005-02-11	33.50	34.50	33.50	34.35	41300
2005-02-14	34.35	34.50	33.75	34.25	72700
2005-02-15	34.24	34.50	33.88	34.40	58300
2005-02-16	34.00	35.31	34.00	34.81	67300
2005-02-17	35.00	35.00	33.56	33.56	17600
2005-02-18	34.00	34.22	33.27	33.34	37800
2005-02-22	33.26	33.26	31.74	31.74	29800
2005-02-23	32.41	32.41	31.73	32.18	25400
2005-02-24	33.66	33.85	32.67	32.99	67600
2005-02-25	33.01	33.39	32.60	32.99	49400
2005-02-28	33.40	33.40	32.22	32.72	19600
2005-03-01	32.06	32.98	31.97	32.93	63000
2005-03-02	32.39	33.43	32.09	32.79	40500
2005-03-03	32.99	33.00	32.18	32.66	16700
2005-03-04	32.85	33.25	32.41	33.12	44000
2005-03-07	33.40	33.40	32.70	32.80	37400
2005-03-08	32.71	32.97	32.46	32.83	38900
2005-03-09	32.53	32.84	32.05	32.41	26700
2005-03-10	32.29	32.47	31.29	31.55	33100
2005-03-11	32.00	32.10	31.60	31.92	28700
2005-03-14	32.52	32.75	32.05	32.61	56800
2005-03-15	32.44	32.74	31.91	32.15	32800
2005-03-16	31.85	32.41	31.76	31.87	16500
2005-03-17	31.76	32.08	31.76	31.92	20700
2005-03-18	32.19	32.19	31.02	31.02	92100
2005-03-21	31.43	31.50	31.00	31.06	21700
2005-03-22	30.63	31.95	30.58	30.94	58400
2005-03-23	31.24	31.24	29.50	29.70	34400
2005-03-24	30.19	30.99	29.90	30.19	35400
2005-03-28	30.63	30.84	30.38	30.57	13100
2005-03-29	30.84	30.99	29.90	29.90	13400
2005-03-30	30.36	30.72	30.06	30.70	56400
2005-03-31	30.73	30.73	29.52	30.18	38200
2005-04-01	30.40	30.77	30.20	30.48	76000
2005-04-04	30.70	30.70	30.31	30.48	33600
2005-04-05	30.49	31.20	30.39	31.20	45000
2005-04-06	31.25	31.59	30.97	31.38	15700
2005-04-07	31.20	31.57	30.95	31.46	6700
2005-04-08	31.60	31.60	30.38	30.60	11300
2005-04-11	30.85	30.85	30.50	30.60	43400
2005-04-12	30.79	31.51	30.60	31.30	44600
2005-04-13	31.32	31.33	30.63	30.63	20900
2005-04-14	30.70	30.77	30.32	30.42	34900
2005-04-15	30.63	30.88	30.11	30.19	72800
2005-04-18	30.19	30.59	29.75	30.23	48900
2005-04-19	30.45	31.01	30.45	30.82	33900
2005-04-20	30.70	30.93	30.31	30.40	62100
2005-04-21	30.87	31.26	30.70	31.25	24000
2005-04-22	30.80	30.80	30.26	30.26	23600
2005-04-25	30.50	30.88	30.40	30.75	25400
2005-04-26	30.68	30.70	30.06	30.44	126200
2005-04-27	30.52	30.52	30.05	30.32	75600
2005-04-28	30.11	30.50	29.57	29.57	46500
2005-04-29	30.09	30.09	29.30	29.61	13500
2005-05-02	29.34	29.40	28.71	29.24	35000
2005-05-03	28.68	29.63	28.60	29.04	30600
2005-05-04	29.19	29.45	28.98	29.41	21400
2005-05-05	29.01	29.72	29.01	29.72	19300
2005-05-06	29.81	29.91	29.50	29.59	6300
2005-05-09	29.14	30.49	29.14	30.45	24800
2005-05-10	30.22	30.22	29.13	29.35	50200
2005-05-11	29.73	29.73	28.91	29.19	32400
2005-05-12	29.77	29.77	29.00	29.07	15400
2005-05-13	29.50	29.50	28.25	28.30	17500
2005-05-16	28.75	29.05	28.31	28.70	43600
2005-05-17	28.56	29.00	28.33	28.83	24700
2005-05-18	28.64	29.17	28.50	28.91	27500
2005-05-19	29.29	29.29	28.52	28.82	10500
2005-05-20	28.96	28.96	28.50	28.51	13400
2005-05-23	28.51	28.80	28.51	28.69	22400
2005-05-24	28.85	28.85	28.53	28.55	14600
2005-05-25	28.55	28.66	28.50	28.55	25600
2005-05-26	28.60	29.07	28.35	28.48	15000
2005-05-27	28.02	28.80	28.02	28.70	52900
2005-05-31	28.89	28.89	28.01	28.01	22000
2005-06-01	28.26	28.51	28.05	28.50	22100
2005-06-02	28.07	28.48	28.06	28.31	14900
2005-06-03	28.50	28.75	28.14	28.14	21200
2005-06-06	28.10	28.47	28.10	28.38	10800
2005-06-07	28.40	28.46	28.20	28.20	14800
2005-06-08	28.45	28.50	28.35	28.44	22900
2005-06-09	28.36	28.69	28.35	28.42	53700
2005-06-10	28.50	29.10	28.45	29.02	57900
2005-06-13	28.70	28.75	28.45	28.58	41100
2005-06-14	28.75	28.76	28.51	28.76	16300
2005-06-15	28.50	28.98	28.50	28.89	25500
2005-06-16	28.62	29.22	28.61	29.20	17100
2005-06-17	29.42	29.50	29.24	29.47	50400
2005-06-20	29.35	29.69	29.29	29.29	42900
2005-06-21	29.12	29.63	29.12	29.45	12600
2005-06-22	29.55	29.70	29.40	29.70	9900
2005-06-23	29.48	29.73	29.15	29.15	38100
2005-06-24	29.02	29.07	28.74	29.07	47200
2005-06-27	28.86	28.91	28.55	28.66	23100
2005-06-28	28.75	29.03	28.60	28.91	58700
2005-06-29	28.82	29.25	28.75	29.24	17100
2005-06-30	29.11	29.43	28.74	29.09	44300
2005-07-01	29.24	29.67	29.24	29.47	114500
2005-07-05	29.18	30.00	29.18	30.00	153800
2005-07-06	30.00	30.29	29.91	30.15	38600
2005-07-07	30.00	30.27	29.95	30.27	46800
2005-07-08	30.24	30.50	30.05	30.43	40500
2005-07-11	30.54	31.10	30.15	31.07	28200
2005-07-12	30.81	30.99	30.50	30.98	59100
2005-07-13	30.75	30.87	30.70	30.82	7900
2005-07-14	30.92	30.95	30.50	30.59	29800
2005-07-15	30.50	30.89	30.29	30.69	18800
2005-07-18	30.50	30.75	30.50	30.69	64600
2005-07-19	30.81	30.81	30.56	30.64	12300
2005-07-20	30.51	30.85	30.51	30.85	50300
2005-07-21	30.80	30.80	30.50	30.62	14600
2005-07-22	30.52	30.62	30.36	30.62	58000
2005-07-25	30.43	30.73	30.43	30.69	23900
2005-07-26	30.74	31.50	30.51	31.50	27500
2005-07-27	31.41	31.42	30.78	30.94	11100
2005-07-28	31.00	32.00	30.83	31.87	23700
2005-07-29	31.97	32.00	31.66	31.66	99200
2005-08-01	31.85	32.04	31.83	32.04	14800
2005-08-02	31.80	33.11	31.80	32.80	60500
2005-08-03	32.55	33.24	32.41	32.43	26100
2005-08-04	32.40	32.56	31.78	31.78	26400
2005-08-05	32.10	32.10	30.93	30.93	19400
2005-08-08	30.93	31.00	30.84	30.84	13000
2005-08-09	31.29	31.29	30.36	30.49	11300
2005-08-10	30.50	30.50	30.33	30.36	17000
2005-08-11	30.33	30.63	30.33	30.51	15300
2005-08-12	30.41	30.54	30.14	30.15	15800
2005-08-15	30.75	30.90	30.35	30.90	26000
2005-08-16	30.75	30.75	30.10	30.15	12500
2005-08-17	30.15	30.34	30.03	30.07	11200
2005-08-18	30.03	30.27	29.99	30.12	12100
2005-08-19	30.12	30.38	30.12	30.13	4100
2005-08-22	30.17	30.29	30.12	30.12	6600
2005-08-23	30.12	30.22	29.85	30.03	9200
2005-08-24	30.19	30.56	29.85	30.04	9000
2005-08-25	29.89	30.25	29.85	29.85	9200
2005-08-26	29.85	29.86	29.55	29.69	19200
2005-08-29	29.52	30.01	29.52	29.93	15900
2005-08-30	30.06	30.41	30.03	30.21	14000
2005-08-31	30.37	30.70	30.20	30.56	19400
2005-09-01	30.74	31.05	30.33	30.92	33200
2005-09-02	30.49	30.87	30.49	30.74	7900
2005-09-06	30.89	31.12	30.41	31.12	10600
2005-09-07	30.81	31.39	30.81	31.36	11600
2005-09-08	31.24	31.49	30.44	30.82	10200
2005-09-09	30.92	30.99	30.42	30.73	15200
2005-09-12	30.52	31.48	30.52	31.43	9200
2005-09-13	31.13	31.41	30.81	30.93	15300
2005-09-14	31.11	31.29	30.43	30.54	12200
2005-09-15	30.64	30.64	30.43	30.63	9400
2005-09-16	30.88	31.30	30.59	31.30	58600
2005-09-19	31.18	31.18	30.81	30.92	4500
2005-09-20	31.04	31.29	30.22	30.55	13500
2005-09-21	30.50	30.50	29.75	29.75	15900
2005-09-22	29.89	29.95	29.75	29.84	7800
2005-09-23	29.68	29.90	29.55	29.90	2200
2005-09-26	30.02	30.42	29.55	29.93	14500
2005-09-27	29.77	29.89	29.55	29.72	7100
2005-09-28	29.60	29.60	29.10	29.15	13300
2005-09-29	29.16	29.64	28.86	29.63	50900
2005-09-30	29.51	30.00	29.51	29.84	28300
2005-10-03	29.95	30.44	29.94	30.18	47100
2005-10-04	30.16	30.74	29.99	30.17	29700
2005-10-05	30.00	30.00	29.30	29.30	38800
2005-10-06	29.42	29.46	29.27	29.31	24700
2005-10-07	29.46	29.83	29.25	29.67	21100
2005-10-10	29.80	30.35	29.53	29.74	7900
2005-10-11	29.85	29.85	29.07	29.20	14900
2005-10-12	29.04	29.15	28.60	28.67	79300
2005-10-13	28.56	28.69	28.00	28.57	37400
2005-10-14	28.91	28.91	28.50	28.81	29300
2005-10-17	28.60	28.90	28.60	28.77	12700
2005-10-18	28.95	28.99	28.65	28.92	13900
2005-10-19	28.78	29.60	28.57	29.58	28400
2005-10-20	29.33	29.61	29.01	29.44	9400
2005-10-21	29.09	30.68	29.09	30.59	11000
2005-10-24	30.49	31.00	30.49	30.99	20900
2005-10-25	30.85	31.00	30.38	30.87	6000
2005-10-26	31.01	31.12	30.28	30.34	17700
2005-10-27	30.34	30.34	29.30	29.37	10300
2005-10-28	29.40	30.64	29.35	30.57	15900
2005-10-31	30.50	31.09	30.50	31.07	29200
2005-11-01	30.80	31.05	30.75	30.89	9400
2005-11-02	31.04	31.50	30.95	31.50	35400
2005-11-03	31.54	31.95	31.36	31.46	13900
2005-11-04	31.61	31.74	31.27	31.70	23300
2005-11-07	31.83	31.91	31.50	31.90	7400
2005-11-08	31.57	31.76	31.42	31.62	9600
2005-11-09	31.59	32.10	31.40	31.80	14900
2005-11-10	31.90	31.95	31.43	31.95	25700
2005-11-11	31.82	32.10	31.82	32.10	15800
2005-11-14	31.99	32.09	31.31	31.57	10600
2005-11-15	31.35	31.58	31.00	31.25	13900
2005-11-16	31.24	31.24	30.65	30.86	111300
2005-11-17	30.84	31.25	30.84	31.25	8400
2005-11-18	31.30	31.30	31.11	31.30	14500
2005-11-21	31.22	32.07	31.20	32.03	43300
2005-11-22	31.87	32.10	31.64	32.00	14200
2005-11-23	31.82	32.90	31.82	32.73	37000
2005-11-25	32.96	32.96	32.67	32.71	2400
2005-11-28	32.65	32.75	32.45	32.65	54800
2005-11-29	32.76	32.82	32.50	32.62	16800
2005-11-30	32.71	33.19	32.62	33.19	30400
2005-12-01	33.26	33.64	32.99	33.64	18600
2005-12-02	32.64	32.74	32.17	32.52	28100
2005-12-05	32.29	32.30	32.00	32.15	11800
2005-12-06	32.30	32.30	32.00	32.10	18800
2005-12-07	32.00	32.19	31.86	31.86	122400
2005-12-08	31.82	31.95	31.77	31.91	18100
2005-12-09	32.00	32.00	31.77	31.87	51800
2005-12-12	31.98	32.39	31.80	32.20	50400
2005-12-13	32.21	32.40	32.05	32.27	22800
2005-12-14	32.30	32.41	31.98	32.08	10500
2005-12-15	32.25	32.25	31.67	31.77	29200
2005-12-16	31.77	31.95	31.37	31.49	91700
2005-12-19	31.26	31.46	31.06	31.21	27100
2005-12-20	31.09	31.44	31.06	31.34	14900
2005-12-21	31.45	31.73	31.45	31.73	9100
2005-12-22	31.90	31.90	31.16	31.90	29300
2005-12-23	32.06	32.10	31.73	31.80	5000
2005-12-27	31.70	31.70	31.00	31.00	10300
2005-12-28	31.24	31.25	31.00	31.00	4200
2005-12-29	31.24	31.25	30.87	30.87	11600
2005-12-30	30.87	31.13	30.31	30.57	14200
2006-01-03	30.48	30.54	29.83	30.38	25900
2006-01-04	30.68	30.85	30.49	30.49	14700
2006-01-05	30.34	30.82	30.34	30.56	9700
2006-01-06	31.00	31.00	30.25	30.93	24600
2006-01-09	31.04	31.04	30.76	30.91	6500
2006-01-10	30.78	31.06	30.65	31.03	10200
2006-01-11	31.14	31.14	30.74	30.80	22600
2006-01-12	30.74	31.06	30.74	30.83	25300
2006-01-13	31.03	31.13	30.75	31.06	7100
2006-01-17	30.92	31.05	30.75	30.86	25400
2006-01-18	30.55	31.00	30.55	30.75	8000
2006-01-19	30.88	31.20	30.81	31.20	2800
2006-01-20	31.47	31.55	30.71	30.95	54700
2006-01-23	30.80	31.03	30.74	30.97	39300
2006-01-24	31.08	31.10	30.83	31.10	30800
2006-01-25	31.19	31.27	30.63	31.27	24400
2006-01-26	31.26	32.20	31.01	31.90	50600
2006-01-27	31.98	32.09	31.62	31.84	30400
2006-01-30	31.51	31.93	30.94	31.00	20200
2006-01-31	30.79	31.25	30.55	31.11	39100
2006-02-01	30.92	31.20	30.90	31.05	25500
2006-02-02	30.95	31.10	30.47	30.59	22300
2006-02-03	30.52	31.24	30.52	30.96	32800
2006-02-06	30.75	31.45	30.73	31.45	21500
2006-02-07	31.50	31.69	30.98	31.14	22500
2006-02-08	31.24	31.75	31.12	31.64	60400
2006-02-09	31.74	31.80	31.61	31.70	40600
2006-02-10	31.68	31.75	31.20	31.67	2800
2006-02-13	31.14	31.63	31.14	31.29	11500
2006-02-14	31.39	32.08	31.10	32.08	12000
2006-02-15	32.10	32.15	31.91	32.15	24700
2006-02-16	32.17	32.50	32.17	32.49	67300
2006-02-17	32.51	32.52	31.88	32.09	13000
2006-02-21	32.00	32.11	31.30	31.57	17000
2006-02-22	31.59	32.30	31.16	31.80	20400
2006-02-23	31.65	31.85	31.30	31.59	29400
2006-02-24	31.41	32.48	31.26	32.48	13100
2006-02-27	32.36	32.36	32.03	32.35	17400
2006-02-28	32.21	32.27	31.53	31.92	20900
2006-03-01	31.78	32.43	31.54	32.43	19600
2006-03-02	32.46	32.46	31.66	32.13	13800
2006-03-03	31.81	32.28	31.79	31.79	12300
2006-03-06	31.75	31.82	30.91	31.33	30700
2006-03-07	31.17	31.68	30.70	31.14	12200
2006-03-08	30.92	31.61	30.67	31.28	18800
2006-03-09	31.10	31.42	30.52	31.16	52900
2006-03-10	30.85	31.73	30.85	31.73	31600
2006-03-13	31.74	32.17	31.74	32.05	15200
2006-03-14	32.06	32.25	31.93	32.24	29400
2006-03-15	32.25	32.35	31.95	32.35	10800
2006-03-16	32.35	32.35	32.03	32.24	13500
2006-03-17	32.40	32.45	31.99	32.40	135000
2006-03-20	32.31	32.49	32.30	32.45	40400
2006-03-21	32.31	32.45	32.05	32.35	42400
2006-03-22	32.15	32.35	31.93	32.29	44700
2006-03-23	32.18	32.46	31.64	32.33	12800
2006-03-24	32.46	32.55	32.35	32.50	39700
2006-03-27	32.57	32.57	32.41	32.57	18000
2006-03-28	32.40	32.55	32.30	32.52	10200
2006-03-29	32.48	32.55	32.43	32.54	21600
2006-03-30	32.43	32.60	32.38	32.60	14700
2006-03-31	32.60	32.83	32.29	32.83	20800
2006-04-03	32.52	32.93	32.19	32.64	20500
2006-04-04	32.48	32.65	32.33	32.44	9200
2006-04-05	32.55	32.65	31.69	32.05	49100
2006-04-06	32.21	32.21	31.82	32.04	15900
2006-04-07	32.25	32.29	31.40	31.54	17100
2006-04-10	32.00	32.00	31.46	31.69	7100
2006-04-11	31.79	31.79	31.05	31.06	16000
2006-04-12	31.27	31.94	31.01	31.84	13100
2006-04-13	31.39	32.00	31.28	31.83	7600
2006-04-17	31.84	32.00	31.57	31.96	12600
2006-04-18	32.00	32.89	31.87	32.86	47800
2006-04-19	32.87	33.21	32.50	33.20	30000
2006-04-20	33.00	33.00	32.62	33.00	9600
2006-04-21	33.27	33.27	32.11	32.79	26200
2006-04-24	32.87	32.87	31.00	31.00	39900
2006-04-25	31.23	31.23	30.39	30.66	36000
2006-04-26	30.67	30.83	30.28	30.59	16500
2006-04-27	30.34	31.24	30.27	30.40	10500
2006-04-28	30.39	30.80	30.32	30.80	9100
2006-05-01	31.08	31.30	30.70	30.92	66800
2006-05-02	30.81	31.26	30.54	30.70	24000
2006-05-03	31.16	31.40	30.69	31.00	25700
2006-05-04	31.31	31.31	30.70	30.78	13300
2006-05-05	30.93	31.00	30.77	30.77	18100
2006-05-08	30.85	30.85	30.43	30.51	74600
2006-05-09	30.40	30.55	30.33	30.47	9600
2006-05-10	30.62	30.65	30.36	30.51	136700
2006-05-11	30.43	30.58	30.15	30.17	49700
2006-05-12	30.14	30.18	29.85	29.86	43300
2006-05-15	29.70	30.05	29.64	29.80	132800
2006-05-16	30.00	30.43	29.60	29.75	50200
2006-05-17	29.54	29.75	29.46	29.46	28500
2006-05-18	29.50	29.74	29.23	29.25	17100
2006-05-19	29.19	29.61	28.93	29.57	27700
2006-05-22	29.50	29.74	29.50	29.55	124800
2006-05-23	29.75	29.78	29.53	29.55	49800
2006-05-24	29.55	30.17	29.55	30.08	95200
2006-05-25	30.48	30.79	30.07	30.36	31500
2006-05-26	30.14	30.50	29.92	30.02	12900
2006-05-30	29.85	30.14	29.84	29.84	29300
2006-05-31	29.85	30.26	29.85	30.12	47000
2006-06-01	30.27	31.25	30.24	31.20	28400
2006-06-02	31.20	31.20	30.60	30.60	62200
2006-06-05	30.52	30.75	30.10	30.10	52200
2006-06-06	30.15	30.63	30.15	30.56	310100
2006-06-07	30.43	31.49	30.39	30.59	36100
2006-06-08	30.45	31.44	30.44	31.25	44600
2006-06-09	30.94	31.18	30.45	30.54	32400
2006-06-12	30.57	31.45	30.45	31.03	140800
2006-06-13	30.90	31.42	30.90	31.08	41300
2006-06-14	30.92	31.25	30.75	30.98	31300
2006-06-15	31.24	31.92	31.18	31.82	31900
2006-06-16	31.67	31.94	31.07	31.21	163600
2006-06-19	31.29	31.49	30.81	30.98	52000
2006-06-20	31.06	31.45	30.67	30.75	56800
2006-06-21	30.75	31.00	30.56	30.97	19600
2006-06-22	30.95	31.17	30.68	30.80	76800
2006-06-23	30.72	31.01	30.51	30.53	53000
2006-06-26	30.78	31.13	30.78	30.97	54500
2006-06-27	31.10	31.34	30.67	30.67	26100
2006-06-28	30.80	31.07	30.50	30.65	29200
2006-06-29	30.89	31.54	30.68	31.40	67500
2006-06-30	31.47	31.47	30.55	31.00	273900
2006-07-03	30.74	31.28	30.74	31.04	28400
2006-07-05	30.77	30.89	30.50	30.72	30000
2006-07-06	30.60	31.00	30.60	30.96	46400
2006-07-07	30.88	30.88	30.50	30.61	42882
2006-07-10	30.77	30.88	30.60	30.60	33071
2006-07-11	30.50	31.40	30.50	31.40	27745
2006-07-12	31.25	31.39	30.51	30.55	27032
2006-07-13	30.51	30.67	30.50	30.52	92374
2006-07-14	30.57	30.68	30.12	30.12	50336
2006-07-17	30.16	30.50	29.96	30.31	31287
2006-07-18	30.45	30.45	30.00	30.21	42018
2006-07-19	30.32	31.00	30.32	30.90	50034
2006-07-20	30.93	31.08	30.39	30.44	42520
2006-07-21	30.25	30.39	30.00	30.00	72427
2006-07-24	30.25	30.54	30.21	30.40	101568
2006-07-25	30.30	30.73	30.10	30.27	33070
2006-07-26	30.25	30.60	30.15	30.23	91389
2006-07-27	30.52	30.52	29.75	29.83	78012
2006-07-28	30.05	30.40	29.93	30.09	68404
2006-07-31	29.80	30.02	29.66	29.76	51825
2006-08-01	29.66	30.00	29.38	29.64	193245
2006-08-02	29.92	29.92	29.44	29.53	106322
2006-08-03	29.44	29.64	29.39	29.51	99479
2006-08-04	29.75	30.57	29.50	29.74	62222
2006-08-07	29.50	30.24	29.50	30.06	52676
2006-08-08	30.05	30.45	29.80	29.90	68904
2006-08-09	30.01	30.42	29.75	29.85	38234
2006-08-10	29.75	30.18	29.75	29.90	18478
2006-08-11	30.05	30.05	29.75	29.79	20000
2006-08-14	30.06	30.25	29.80	29.80	100121
2006-08-15	30.13	30.60	29.95	30.38	37633
2006-08-16	30.55	30.55	30.03	30.50	9918
2006-08-17	30.35	30.50	30.18	30.37	22988
2006-08-18	30.50	30.50	29.86	30.16	13809
2006-08-21	29.91	30.08	29.75	29.76	14524
2006-08-22	29.75	30.04	29.75	30.00	23024
2006-08-23	30.12	30.29	30.00	30.00	61422
2006-08-24	30.03	30.14	29.65	29.90	12274
2006-08-25	29.86	29.99	29.72	29.85	26126
2006-08-28	29.94	30.13	29.83	30.05	18301
2006-08-29	30.09	30.20	29.80	30.16	25639
2006-08-30	30.08	30.50	30.00	30.42	39486
2006-08-31	30.44	30.74	30.19	30.36	26916
2006-09-01	30.56	30.62	30.01	30.43	10848
2006-09-05	30.36	30.70	30.32	30.66	33717
2006-09-06	30.44	30.44	29.95	29.98	17206
2006-09-07	29.94	30.06	29.68	29.80	19935
2006-09-08	29.76	30.16	29.76	30.02	25112
2006-09-11	29.92	30.05	29.82	29.98	23179
2006-09-12	30.02	30.64	29.90	30.59	20589
2006-09-13	30.50	30.50	30.02	30.25	53961
2006-09-14	30.12	30.50	30.12	30.50	14058
2006-09-15	30.61	30.62	30.13	30.40	73120
2006-09-18	30.18	30.51	30.00	30.51	10088
2006-09-19	30.63	30.63	29.95	30.28	50157
2006-09-20	30.55	30.94	30.54	30.72	30506
2006-09-21	30.66	30.94	30.32	30.36	9813
2006-09-22	30.26	30.34	29.96	30.20	45229
2006-09-25	30.21	30.80	30.11	30.69	21361
2006-09-26	30.75	30.75	30.35	30.57	10451
2006-09-27	30.34	30.46	28.54	30.45	40330
2006-09-28	30.81	30.81	30.10	30.10	20629
2006-09-29	30.16	30.40	29.90	29.96	21654
2006-10-02	30.12	30.12	29.60	29.60	20122
2006-10-03	29.49	29.92	29.40	29.72	35235
2006-10-04	29.75	30.12	29.75	30.12	30052
2006-10-05	30.26	30.42	29.91	30.13	30948
2006-10-06	29.96	30.24	29.95	30.12	9444
2006-10-09	30.00	30.33	29.84	30.33	6875
2006-10-10	30.41	30.41	29.88	30.29	17769
2006-10-11	30.28	30.28	29.95	30.05	15909
2006-10-12	30.15	30.78	30.14	30.77	21628
2006-10-13	30.87	30.96	30.59	30.92	26744
2006-10-16	30.84	31.17	30.72	31.17	34258
2006-10-17	30.95	31.15	30.72	31.09	14900
2006-10-18	31.19	31.27	30.52	31.09	40000
2006-10-19	30.71	31.09	30.70	31.00	19563
2006-10-20	31.00	31.00	30.10	30.84	247596
2006-10-23	30.71	30.95	30.14	30.34	15629
2006-10-24	30.37	30.37	29.85	30.06	20985
2006-10-25	30.15	30.60	30.11	30.30	92482
2006-10-26	30.28	30.68	29.83	30.40	25579
2006-10-27	30.25	30.40	29.93	29.97	18401
2006-10-30	29.88	30.30	29.88	30.28	26725
2006-10-31	30.38	30.40	29.79	30.24	26476
2006-11-01	30.40	30.40	29.49	29.62	41268
2006-11-02	29.65	29.82	29.40	29.40	66252
2006-11-03	29.50	29.87	29.12	29.39	16859
2006-11-06	29.46	29.49	29.10	29.45	23365
2006-11-07	29.39	29.67	29.05	29.06	20821
2006-11-08	29.03	29.67	28.80	29.60	45864
2006-11-09	29.73	29.73	28.90	29.12	11407
2006-11-10	29.03	29.47	29.03	29.45	23199
2006-11-13	29.48	29.97	29.33	29.68	33909
2006-11-14	29.69	30.25	29.50	30.09	28078
2006-11-15	29.85	30.75	29.85	30.70	20042
2006-11-16	30.81	30.90	30.53	30.65	18537
2006-11-17	30.50	30.50	30.25	30.49	32474
2006-11-20	30.50	30.57	30.22	30.44	15158
2006-11-21	30.44	30.60	30.20	30.60	17844
2006-11-22	30.71	30.71	30.24	30.31	18018
2006-11-24	30.10	30.22	30.10	30.18	13826
2006-11-27	30.05	30.25	29.26	29.37	31768
2006-11-28	29.26	29.79	29.26	29.78	20778
2006-11-29	29.97	30.18	29.78	30.18	14836
2006-11-30	30.09	30.20	29.65	30.13	40148
2006-12-01	30.02	30.18	29.10	29.40	27464
2006-12-04	29.54	30.03	29.54	29.83	26206
2006-12-05	30.00	30.18	29.85	30.06	27290
2006-12-06	29.90	30.17	29.90	30.04	12861
2006-12-07	30.12	30.13	29.40	29.51	17289
2006-12-08	29.62	29.98	29.57	29.80	11593
2006-12-11	29.93	29.96	29.50	29.64	7599
2006-12-12	29.72	29.85	29.49	29.53	12712
2006-12-13	29.75	29.90	29.52	29.74	17628
2006-12-14	29.74	29.86	29.50	29.54	41931
2006-12-15	29.69	29.81	29.52	29.54	46874
2006-12-18	29.64	29.68	29.20	29.36	13043
2006-12-19	29.16	29.40	29.10	29.20	16242
2006-12-20	29.30	29.44	29.22	29.37	15865
2006-12-21	29.40	29.55	29.08	29.15	38296
2006-12-22	29.23	29.36	29.10	29.33	44802
2006-12-26	29.19	29.66	29.19	29.64	30302
2006-12-27	29.67	29.95	29.55	29.66	46486
2006-12-28	29.74	29.81	29.66	29.71	18477
2006-12-29	29.74	29.74	29.20	29.30	72959
2007-01-03	29.57	29.90	29.00	29.22	32682
2007-01-04	29.29	29.43	29.15	29.22	70708
2007-01-05	29.10	29.15	28.99	29.00	38963
2007-01-08	29.00	29.02	28.85	28.96	137245
2007-01-09	29.13	29.13	28.65	28.84	140139
2007-01-10	28.62	28.88	28.35	28.79	41340
2007-01-11	28.78	29.10	28.65	29.10	53482
2007-01-12	29.03	29.05	28.86	29.00	21159
2007-01-16	29.06	29.14	28.78	28.90	51888
2007-01-17	28.83	28.92	28.65	28.70	28741
2007-01-18	28.69	28.77	28.50	28.63	137804
2007-01-19	28.60	28.99	28.60	28.98	35993
2007-01-22	28.86	28.89	28.45	28.46	21757
2007-01-23	28.48	28.98	28.48	28.76	15046
2007-01-24	28.54	29.00	28.54	28.83	49568
2007-01-25	28.68	28.82	28.64	28.73	96272
2007-01-26	28.66	28.97	28.63	28.92	68888
2007-01-29	28.66	28.95	28.49	28.86	35512
2007-01-30	28.85	29.21	28.73	29.21	36809
2007-01-31	29.05	29.14	28.88	28.93	50695
2007-02-01	29.07	29.25	29.00	29.25	31771
2007-02-02	29.25	29.50	29.15	29.49	46684
2007-02-05	29.62	29.71	29.42	29.61	52141
2007-02-06	29.74	29.74	29.60	29.70	27749
2007-02-07	29.75	29.81	29.50	29.77	27703
2007-02-08	29.78	29.80	29.67	29.70	10836
2007-02-09	29.62	29.71	29.40	29.53	28829
2007-02-12	29.51	29.69	29.14	29.69	27492
2007-02-13	29.64	29.99	29.64	29.87	17418
2007-02-14	29.84	29.84	29.56	29.62	23427
2007-02-15	29.55	29.72	29.36	29.39	11663
2007-02-16	29.39	29.40	29.00	29.23	47626
2007-02-20	29.17	29.68	29.01	29.60	23091
2007-02-21	29.28	29.54	29.25	29.34	11401
2007-02-22	29.38	29.55	29.10	29.54	23944
2007-02-23	29.44	29.44	28.88	28.95	37648
2007-02-26	29.10	29.20	28.91	28.95	25558
2007-02-27	28.84	29.20	28.16	28.16	78349
2007-02-28	28.17	28.90	28.16	28.51	66223
2007-03-01	28.40	28.75	28.09	28.09	19710
2007-03-02	28.10	28.28	27.79	27.79	57549
2007-03-05	27.77	28.40	27.52	27.60	34071
2007-03-06	27.82	28.45	27.67	28.35	19461
2007-03-07	28.14	28.32	27.56	27.66	28889
2007-03-08	27.83	28.02	27.65	27.80	36926
2007-03-09	28.07	28.07	27.70	27.88	38142
2007-03-12	28.04	28.18	27.72	27.86	28071
2007-03-13	27.74	27.74	27.30	27.40	55948
2007-03-14	27.40	27.74	27.18	27.70	36517
2007-03-15	27.69	27.69	27.32	27.55	20642
2007-03-16	27.54	27.72	27.10	27.22	85108
2007-03-19	27.52	27.80	27.38	27.65	24589
2007-03-20	27.64	27.86	27.53	27.86	5958
2007-03-21	27.80	28.42	27.51	28.34	20140
2007-03-22	28.30	28.35	28.01	28.28	15704
2007-03-23	28.18	28.29	27.78	27.79	17995
2007-03-26	27.87	27.96	27.52	27.78	17175
2007-03-27	27.61	27.75	27.19	27.28	21824
2007-03-28	27.09	27.67	27.09	27.16	108286
2007-03-29	27.45	27.59	26.98	27.19	14523
2007-03-30	27.27	27.49	27.08	27.40	30829
2007-04-02	27.41	28.04	27.41	28.00	30030
2007-04-03	27.99	28.19	27.63	28.04	43821
2007-04-04	28.07	28.13	27.88	27.90	22191
2007-04-05	27.84	27.84	27.56	27.72	24658
2007-04-09	27.70	27.95	27.60	27.87	135559
2007-04-10	27.98	27.99	27.85	27.91	18656
2007-04-11	27.97	27.97	27.60	27.61	101821
2007-04-12	27.55	27.96	27.55	27.96	33103
2007-04-13	27.86	28.00	27.80	28.00	25506
2007-04-16	28.05	28.99	28.02	28.97	94833
2007-04-17	28.95	29.54	28.95	29.41	117171
2007-04-18	29.35	29.70	29.35	29.43	46868
2007-04-19	29.42	29.64	29.42	29.60	84090
2007-04-20	30.00	30.00	29.50	29.75	152295
2007-04-23	29.54	29.69	29.50	29.58	35064
2007-04-24	29.72	29.73	29.50	29.72	28970
2007-04-25	29.90	29.90	29.51	29.55	58174
2007-04-26	29.54	29.73	29.45	29.56	23546
2007-04-27	29.45	29.64	29.40	29.56	25938
2007-04-30	29.56	29.60	29.18	29.26	63673
2007-05-01	29.35	29.75	29.26	29.50	37677
2007-05-02	29.47	29.96	29.47	29.77	141915
2007-05-03	29.70	29.84	29.64	29.77	32286
2007-05-04	29.99	29.99	29.72	29.88	33456
2007-05-07	29.80	29.90	29.79	29.87	45075
2007-05-08	29.84	29.88	29.50	29.73	18961
2007-05-09	29.58	29.96	29.58	29.88	44400
2007-05-10	29.70	29.86	29.65	29.65	103497
2007-05-11	29.75	30.00	29.73	30.00	30356
2007-05-14	29.87	30.02	29.76	29.78	57835
2007-05-15	29.70	29.89	29.40	29.48	46204
2007-05-16	29.63	29.75	28.82	29.00	43425
2007-05-17	29.04	29.24	28.60	28.88	86513
2007-05-18	28.90	29.10	28.49	28.88	39010
2007-05-21	29.06	29.31	28.95	29.08	32819
2007-05-22	28.93	29.30	28.93	29.23	24024
2007-05-23	29.00	29.29	29.00	29.10	17801
2007-05-24	29.01	29.08	28.59	28.76	18988
2007-05-25	28.63	29.10	28.53	28.69	16120
2007-05-29	28.85	29.15	28.75	28.99	20883
2007-05-30	28.74	29.07	28.58	29.00	28543
2007-05-31	29.10	29.25	28.94	29.24	51972
2007-06-01	29.32	29.55	29.12	29.54	61458
2007-06-04	29.52	29.68	29.43	29.59	20658
2007-06-05	29.39	29.49	28.55	28.75	43980
2007-06-06	28.53	28.88	28.46	28.78	31438
2007-06-07	28.61	29.12	28.40	28.73	36569
2007-06-08	28.62	29.70	28.62	29.62	25066
2007-06-11	29.48	29.56	28.97	29.37	17592
2007-06-12	29.14	29.21	28.40	28.46	49302
2007-06-13	28.58	29.50	28.54	29.34	29078
2007-06-14	29.41	29.65	29.15	29.20	16594
2007-06-15	29.85	30.26	29.43	30.06	84953
2007-06-18	30.10	30.27	29.91	30.10	31341
2007-06-19	30.02	30.40	29.90	30.27	43030
2007-06-20	30.39	30.39	29.35	29.39	22137
2007-06-21	29.22	29.77	29.09	29.73	21716
2007-06-22	29.73	30.08	28.80	30.08	366096
2007-06-25	29.93	30.13	28.94	29.00	84766
2007-06-26	29.23	29.56	28.80	29.08	55911
2007-06-27	28.82	29.96	28.82	29.81	49995
2007-06-28	29.87	30.25	29.56	29.62	65771
2007-06-29	29.79	30.17	29.16	29.16	34925
2007-07-02	29.36	30.19	29.21	30.14	70111
2007-07-03	30.34	30.34	30.08	30.23	61311
2007-07-05	30.14	30.22	29.97	30.11	21520
2007-07-06	30.16	30.19	29.98	30.09	24305
2007-07-09	30.19	30.22	29.80	29.86	28008
2007-07-10	29.56	29.75	29.09	29.09	105543
2007-07-11	29.01	29.31	28.64	28.67	38030
2007-07-12	28.90	29.45	28.90	29.40	27961
2007-07-13	29.25	29.45	29.10	29.21	15254
2007-07-16	29.06	29.46	28.63	28.84	23305
2007-07-17	29.38	29.44	29.07	29.07	25796
2007-07-18	29.00	29.12	28.67	28.91	26844
2007-07-19	29.14	29.49	29.02	29.05	20319
2007-07-20	28.99	29.28	27.73	28.62	52653
2007-07-23	28.53	29.30	28.53	28.62	38073
2007-07-24	28.25	28.91	27.49	27.51	42561
2007-07-25	27.79	28.19	27.24	27.85	48406
2007-07-26	27.39	27.60	26.07	26.56	74125
2007-07-27	26.52	26.90	26.13	26.51	69669
2007-07-30	26.52	27.75	26.25	27.00	50862
2007-07-31	27.28	28.02	26.90	27.55	123676
2007-08-01	27.36	28.34	27.05	27.80	55400
2007-08-02	27.71	28.26	27.50	27.88	37425
2007-08-03	27.89	27.93	25.76	25.88	40174
2007-08-06	25.95	27.11	25.70	26.89	48252
2007-08-07	26.68	27.14	26.07	26.46	102440
2007-08-08	26.70	27.90	26.70	27.35	145926
2007-08-09	26.69	27.63	26.10	26.38	58446
2007-08-10	26.05	28.04	25.91	26.78	147583
2007-08-13	27.10	27.50	26.76	26.83	69407
2007-08-14	26.75	26.85	26.16	26.16	30948
2007-08-15	26.24	26.70	25.81	25.81	60369
2007-08-16	25.78	28.49	25.78	28.14	170348
2007-08-17	29.08	30.30	28.31	30.02	173694
2007-08-20	30.09	30.09	29.44	29.84	61608
2007-08-21	29.71	30.19	29.25	29.81	45448
2007-08-22	30.04	30.45	29.93	30.33	69806
2007-08-23	30.47	30.75	30.15	30.49	44623
2007-08-24	30.57	30.92	30.35	30.66	30630
2007-08-27	30.65	30.99	30.30	30.50	54656
2007-08-28	30.60	30.65	29.85	29.87	61308
2007-08-29	29.98	30.78	29.68	30.71	34258
2007-08-30	30.31	30.52	29.75	29.88	39281
2007-08-31	30.44	30.44	29.72	29.74	79021
2007-09-04	29.61	30.79	29.61	30.45	68189
2007-09-05	30.19	30.45	29.67	29.80	21398
2007-09-06	29.80	30.09	29.80	30.09	29927
2007-09-07	29.58	29.84	28.96	29.01	33108
2007-09-10	29.14	29.14	27.77	28.65	26990
2007-09-11	28.86	29.20	28.54	29.13	22682
2007-09-12	28.90	28.98	28.28	28.52	21940
2007-09-13	28.72	28.72	28.11	28.31	16885
2007-09-14	28.14	28.59	28.10	28.45	34841
2007-09-17	28.43	28.43	28.10	28.10	17693
2007-09-18	28.14	30.46	28.10	30.43	40226
2007-09-19	30.45	31.00	30.10	30.73	74574
2007-09-20	30.64	30.64	29.82	30.50	16634
2007-09-21	30.79	30.79	29.80	30.15	69025
2007-09-24	30.08	30.08	29.03	29.14	40314
2007-09-25	28.90	29.12	28.68	28.90	65806
2007-09-26	29.15	29.40	28.97	29.25	20639
2007-09-27	29.33	29.35	29.05	29.23	13292
2007-09-28	29.39	29.50	28.50	28.50	36452
2007-10-01	28.71	30.22	28.68	30.10	39177
2007-10-02	30.08	30.64	29.87	30.60	43188
2007-10-03	30.36	30.49	30.01	30.18	52233
2007-10-04	30.36	30.38	30.15	30.28	18387
2007-10-05	30.58	30.97	30.25	30.92	48130
2007-10-08	30.79	30.94	30.09	30.53	24392
2007-10-09	30.62	30.90	29.99	30.89	32888
2007-10-10	30.82	30.82	30.01	30.10	33901
2007-10-11	30.26	30.34	29.45	29.91	20528
2007-10-12	29.77	29.93	29.61	29.77	10312
2007-10-15	29.73	29.73	28.61	28.96	38543
2007-10-16	28.90	29.09	27.89	27.93	68056
2007-10-17	28.41	28.51	27.68	28.37	25741
2007-10-18	28.39	28.61	27.87	28.05	40208
2007-10-19	28.19	28.71	26.86	26.94	57202
2007-10-22	26.71	27.98	26.70	27.88	28840
2007-10-23	28.24	28.50	27.67	28.15	42121
2007-10-24	27.89	28.07	27.04	27.79	50909
2007-10-25	27.81	28.23	27.55	27.97	28248
2007-10-26	28.38	28.75	28.11	28.57	47841
2007-10-29	28.61	28.61	28.02	28.11	23498
2007-10-30	27.97	28.19	27.93	28.05	28485
2007-10-31	28.24	28.48	27.98	28.35	34352
2007-11-01	27.88	28.26	26.65	26.81	79285
2007-11-02	27.18	27.18	26.45	26.89	22299
2007-11-05	26.41	27.20	26.30	26.93	42791
2007-11-06	27.16	27.16	25.98	26.84	103183
2007-11-07	26.38	26.75	26.03	26.10	39585
2007-11-08	26.38	26.98	26.10	26.82	45773
2007-11-09	26.38	27.95	26.26	27.45	35937
2007-11-12	27.48	28.59	26.83	28.12	74778
2007-11-13	28.10	29.08	28.09	29.08	73521
2007-11-14	29.15	29.15	28.12	28.40	174076
2007-11-15	28.21	28.55	28.00	28.02	74738
2007-11-16	28.12	28.25	27.37	28.00	39913
2007-11-19	27.65	27.73	26.35	27.43	38786
2007-11-20	27.39	27.43	26.29	27.24	58061
2007-11-21	27.04	27.19	26.51	26.77	56433
2007-11-23	26.93	27.14	26.58	26.90	43145
2007-11-26	26.90	26.90	26.15	26.21	30044
2007-11-27	26.53	26.95	26.09	26.21	43785
2007-11-28	26.40	27.00	26.25	26.80	168417
2007-11-29	26.75	26.83	26.35	26.35	48278
2007-11-30	26.83	26.89	26.01	26.49	79303
2007-12-03	26.47	26.64	26.10	26.24	40524
2007-12-04	25.95	26.08	25.67	25.96	35043
2007-12-05	26.39	26.43	26.05	26.38	60578
2007-12-06	26.28	26.97	26.25	26.97	58614
2007-12-07	27.00	27.24	26.97	27.23	67237
2007-12-10	27.35	27.78	27.13	27.64	87283
2007-12-11	27.64	28.11	27.50	27.67	119020
2007-12-12	28.16	28.18	27.50	27.80	59592
2007-12-13	27.49	28.10	27.41	28.00	73746
2007-12-14	27.59	27.95	27.46	27.80	106285
2007-12-17	27.57	27.67	27.26	27.26	57355
2007-12-18	27.65	27.80	26.94	27.75	100543
2007-12-19	27.70	28.10	27.41	27.88	43024
2007-12-20	28.24	28.41	27.50	28.00	49269
2007-12-21	28.59	28.59	27.47	27.97	157232
2007-12-24	28.22	28.73	27.60	28.61	32077
2007-12-26	28.22	28.24	27.30	28.05	61704
2007-12-27	28.02	28.03	26.93	26.99	60294
2007-12-28	27.31	27.74	26.57	26.68	25125
2007-12-31	26.61	27.06	26.24	26.79	32212
2008-01-02	26.68	26.86	25.88	26.09	50496
2008-01-03	26.20	26.48	25.94	25.99	52850
2008-01-04	25.69	26.16	25.44	25.46	64808
2008-01-07	25.63	26.63	25.63	26.35	41965
2008-01-08	26.53	26.83	25.57	25.65	66904
2008-01-09	25.55	26.59	25.45	26.55	81667
2008-01-10	26.19	27.26	26.19	26.82	86848
2008-01-11	26.73	26.95	25.67	25.67	50442
2008-01-14	25.95	26.04	25.59	25.94	15318
2008-01-15	25.71	26.03	25.04	25.67	27115
2008-01-16	25.65	26.74	25.65	26.29	52149
2008-01-17	26.33	26.54	25.61	25.61	39783
2008-01-18	25.24	26.54	24.71	25.19	48806
2008-01-22	24.62	26.35	24.60	26.22	54943
2008-01-23	25.71	26.55	25.62	26.52	132080
2008-01-24	26.60	27.30	26.21	26.91	68080
2008-01-25	27.46	27.97	27.40	27.60	57537
2008-01-28	26.65	27.97	26.53	27.59	115725
2008-01-29	27.70	27.70	27.04	27.30	72691
2008-01-30	27.30	27.52	26.52	26.64	59941
2008-01-31	26.28	28.08	26.03	28.00	48153
2008-02-01	28.17	28.19	27.07	28.06	37773
2008-02-04	28.06	28.32	27.04	27.26	54249
2008-02-05	26.63	28.08	26.57	27.37	48914
2008-02-06	27.54	28.45	27.28	27.35	60781
2008-02-07	27.25	28.00	26.73	28.00	45732
2008-02-08	27.88	27.88	27.34	27.70	58942
2008-02-11	27.72	27.72	27.10	27.25	34135
2008-02-12	27.07	27.49	26.77	27.38	95197
2008-02-13	27.70	28.66	27.59	28.61	63512
2008-02-14	28.39	28.54	27.05	27.13	56461
2008-02-15	26.95	27.28	26.50	26.79	27226
2008-02-19	27.20	27.41	26.56	26.75	40157
2008-02-20	26.58	27.10	26.33	27.05	36284
2008-02-21	27.30	27.45	26.53	26.57	35387
2008-02-22	26.56	26.89	25.50	26.71	73046
2008-02-25	26.75	27.90	26.55	27.77	58802
2008-02-26	27.53	28.48	27.39	27.55	52898
2008-02-27	27.23	27.62	26.89	27.47	43991
2008-02-28	27.26	27.26	26.22	26.22	93899
2008-02-29	26.01	26.38	25.59	25.76	55245
2008-03-03	25.73	25.88	24.78	25.27	60097
2008-03-04	24.96	25.32	24.74	25.26	63605
2008-03-05	25.40	25.49	24.72	25.05	54237
2008-03-06	24.86	25.11	24.25	24.25	22230
2008-03-07	24.06	25.04	24.05	24.33	35154
2008-03-10	24.41	25.23	24.25	24.61	33131
2008-03-11	25.00	26.49	24.40	26.49	53559
2008-03-12	26.53	27.47	25.80	25.87	49290
2008-03-13	25.56	26.61	24.92	26.23	61320
2008-03-14	26.59	26.69	25.25	25.94	32328
2008-03-17	25.16	26.89	25.16	26.45	30194
2008-03-18	26.97	28.00	26.27	28.00	68817
2008-03-19	27.99	28.30	27.06	27.58	67960
2008-03-20	28.03	29.26	27.11	29.15	184677
2008-03-24	29.05	29.38	28.88	29.30	123797
2008-03-25	29.04	29.34	28.03	28.32	53700
2008-03-26	28.13	28.45	27.51	28.38	25787
2008-03-27	28.47	28.47	27.49	27.69	18751
2008-03-28	27.79	27.79	26.81	27.15	35926
2008-03-31	27.36	27.69	26.40	26.56	137666
2008-04-01	26.99	28.50	26.53	28.32	75554
2008-04-02	28.25	28.51	27.45	28.11	41499
2008-04-03	27.80	27.97	26.91	27.30	47789
2008-04-04	27.38	27.38	26.45	26.56	27352
2008-04-07	26.69	26.90	26.25	26.39	41431
2008-04-08	26.31	26.52	25.85	26.31	28837
2008-04-09	26.40	26.53	25.40	25.51	42614
2008-04-10	25.55	26.12	25.27	25.85	47672
2008-04-11	25.49	25.53	24.70	24.76	56948
2008-04-14	24.76	25.00	24.32	24.39	38650
2008-04-15	24.51	25.33	24.46	25.33	27634
2008-04-16	25.48	27.20	25.48	27.06	61241
2008-04-17	27.06	27.06	26.18	26.77	33997
2008-04-18	27.25	27.46	26.99	27.39	50194
2008-04-21	27.20	27.20	26.23	26.60	17982
2008-04-22	26.49	26.49	25.31	26.03	27290
2008-04-23	26.15	26.23	25.17	25.58	37633
2008-04-24	25.68	26.79	25.51	26.48	24646
2008-04-25	26.82	26.82	25.61	25.76	49635
2008-04-28	25.67	25.90	25.65	25.73	20853
2008-04-29	25.76	25.76	25.00	25.01	25464
2008-04-30	25.14	25.45	24.38	24.53	43481
2008-05-01	24.32	24.82	24.10	24.42	282796
2008-05-02	24.88	24.88	24.05	24.10	90972
2008-05-05	24.08	24.08	22.40	22.87	143376
2008-05-06	22.74	23.00	22.30	22.92	107042
2008-05-07	23.10	23.10	21.30	21.34	52325
2008-05-08	21.99	22.17	21.46	21.84	143944
2008-05-09	21.42	21.88	21.17	21.17	113625
2008-05-12	21.23	21.73	21.23	21.35	131693
2008-05-13	21.38	21.81	21.12	21.19	165554
2008-05-14	21.31	21.44	20.89	20.94	71964
2008-05-15	20.92	21.25	20.69	20.98	54757
2008-05-16	21.08	21.09	20.09	20.56	59441
2008-05-19	20.59	20.62	20.06	20.21	97372
2008-05-20	20.08	20.29	19.81	19.86	75407
2008-05-21	20.00	20.92	19.66	19.97	204905
2008-05-22	20.00	20.89	20.00	20.59	141576
2008-05-23	20.44	20.81	19.94	20.11	114273
2008-05-27	20.09	20.95	19.96	19.98	81347
2008-05-28	20.10	20.39	19.51	19.60	76002
2008-05-29	19.58	19.62	19.02	19.15	99297
2008-05-30	19.15	19.15	18.76	18.99	147673
2008-06-02	18.96	19.38	18.34	18.74	97775
2008-06-03	18.85	19.41	18.52	18.85	72005
2008-06-04	18.74	19.42	18.72	18.93	66719
2008-06-05	19.00	20.01	19.00	19.80	88085
2008-06-06	19.62	19.99	19.14	19.23	64651
2008-06-09	19.41	20.07	18.41	18.45	118817
2008-06-10	18.27	19.04	18.08	18.73	77463
2008-06-11	18.64	18.68	18.12	18.12	59207
2008-06-12	18.32	18.78	17.63	17.63	70981
2008-06-13	17.88	18.17	16.60	16.83	127325
2008-06-16	16.80	17.39	16.21	16.44	208307
2008-06-17	16.52	16.58	15.83	15.97	125563
2008-06-18	15.92	15.98	15.14	15.26	127934
2008-06-19	15.21	15.49	14.72	14.82	182852
2008-06-20	14.76	15.91	14.57	15.36	186878
2008-06-23	15.60	15.60	14.64	14.86	98645
2008-06-24	14.72	14.95	14.25	14.37	153967
2008-06-25	14.37	14.87	14.03	14.27	128101
2008-06-26	14.40	14.43	13.52	13.55	153126
2008-06-27	13.55	14.50	12.65	12.66	245798
2008-06-30	12.63	12.65	11.53	11.62	379671
2008-07-01	11.58	12.12	11.54	11.88	352101
2008-07-02	12.10	12.38	11.73	12.11	156488
2008-07-03	12.25	12.50	11.48	11.55	124392
2008-07-07	11.62	12.04	10.95	11.28	159176
2008-07-08	11.46	12.80	11.15	12.79	141854
2008-07-09	12.75	12.87	11.85	11.88	111671
2008-07-10	11.86	12.45	11.64	12.38	156239
2008-07-11	12.22	12.49	11.60	11.97	157865
2008-07-14	12.12	12.16	11.20	11.51	216751
2008-07-15	11.33	12.13	10.65	11.49	278657
2008-07-16	11.79	13.54	11.43	12.88	270659
2008-07-17	13.23	15.15	13.06	13.94	264509
2008-07-18	14.99	14.99	13.78	13.81	200650
2008-07-21	13.75	13.94	13.36	13.40	163011
2008-07-22	13.28	13.89	13.10	13.68	301718
2008-07-23	14.15	14.33	13.54	14.00	289360
2008-07-24	14.01	14.11	13.46	13.79	205740
2008-07-25	13.98	14.28	13.78	14.00	153816
2008-07-28	13.92	14.20	13.71	14.00	100572
2008-07-29	14.64	15.26	14.12	14.96	241633
2008-07-30	14.98	16.07	14.98	15.49	156904
2008-07-31	15.24	15.79	15.10	15.22	181225
2008-08-01	15.32	15.89	15.25	15.87	111383
2008-08-04	15.89	15.89	15.25	15.40	137513
2008-08-05	15.58	16.09	15.32	16.03	125203
2008-08-06	15.92	16.58	15.79	16.57	97565
2008-08-07	16.50	16.59	15.90	16.04	124912
2008-08-08	16.25	17.45	16.15	16.83	48011
2008-08-11	16.91	19.82	16.81	18.13	163130
2008-08-12	18.01	18.78	17.61	18.09	116242
2008-08-13	17.97	18.07	16.89	17.13	154697
2008-08-14	16.97	18.68	16.73	17.84	94561
2008-08-15	18.18	18.70	17.41	18.08	94309
2008-08-18	18.01	18.23	16.94	17.00	74059
2008-08-19	16.82	17.32	16.35	17.08	139545
2008-08-20	17.13	17.44	16.95	17.22	71571
2008-08-21	16.94	17.19	16.64	16.69	49275
2008-08-22	17.30	17.79	16.52	17.45	109432
2008-08-25	17.24	17.28	16.40	16.65	92334
2008-08-26	17.06	17.06	16.54	16.89	18123
2008-08-27	16.84	17.00	16.56	16.99	46504
2008-08-28	17.05	17.10	16.93	17.10	83421
2008-08-29	17.24	17.24	16.50	16.93	67824
2008-09-02	17.15	17.48	16.50	16.76	47806
2008-09-03	16.71	17.50	16.54	17.41	58878
2008-09-04	17.09	17.87	16.82	17.31	92005
2008-09-05	17.11	17.73	16.73	17.47	108704
2008-09-08	18.10	19.00	17.72	18.99	178249
2008-09-09	18.74	19.44	18.26	18.52	114457
2008-09-10	19.03	20.20	18.84	19.63	126422
2008-09-11	19.26	19.76	18.75	19.70	100363
2008-09-12	19.72	20.00	19.09	19.54	186005
2008-09-15	19.00	19.55	18.61	18.71	86842
2008-09-16	18.31	20.22	18.30	20.20	199570
2008-09-17	19.48	19.92	18.80	19.62	94453
2008-09-18	19.75	22.00	19.37	22.00	221441
2008-09-19	25.96	26.97	21.03	23.94	299546
2008-09-22	24.00	24.05	20.59	21.26	99062
2008-09-23	21.50	21.56	19.55	19.63	62539
2008-09-24	19.60	19.60	18.10	18.90	44603
2008-09-25	18.58	20.91	18.58	20.36	55685
2008-09-26	18.49	20.24	18.48	18.87	71414
2008-09-29	18.52	19.90	18.05	18.29	63349
2008-09-30	18.30	19.00	18.00	18.52	67775
2008-10-01	18.59	18.98	18.00	18.29	25221
2008-10-02	18.30	20.23	18.00	19.97	41465
2008-10-03	20.55	20.89	19.56	20.05	71961
2008-10-06	19.75	20.44	18.79	19.31	59376
2008-10-07	19.33	19.83	18.82	18.84	78284
2008-10-08	18.13	19.95	17.97	18.28	74408
2008-10-09	18.60	19.59	17.25	17.28	177506
2008-10-10	16.84	18.95	16.00	18.95	152110
2008-10-13	19.95	20.66	16.70	20.13	110890
2008-10-14	20.90	20.90	18.76	19.81	83012
2008-10-15	19.15	19.82	18.25	18.43	43367
2008-10-16	18.31	21.35	18.28	20.98	99794
2008-10-17	19.88	21.00	19.87	20.50	82861
2008-10-20	20.72	21.00	19.69	20.88	91704
2008-10-21	20.47	20.47	19.05	19.34	42133
2008-10-22	19.34	19.95	18.46	19.02	54237
2008-10-23	18.99	19.64	18.33	18.91	58105
2008-10-24	18.16	18.76	17.50	18.50	57990
2008-10-27	17.58	17.58	14.74	14.74	112020
2008-10-28	15.32	15.49	12.50	13.00	169237
2008-10-29	13.01	14.11	12.20	13.19	125846
2008-10-30	13.99	13.99	13.02	13.75	81833
2008-10-31	14.00	14.29	13.08	13.50	87941
2008-11-03	13.39	14.18	13.25	13.51	78975
2008-11-04	13.65	14.34	13.60	14.10	116159
2008-11-05	13.81	14.40	13.56	13.63	128608
2008-11-06	13.54	13.87	13.49	13.60	98489
2008-11-07	13.83	14.00	13.44	13.80	40423
2008-11-10	14.05	14.64	13.30	13.32	45392
2008-11-11	13.51	14.00	12.65	12.65	110389
2008-11-12	12.51	12.51	11.60	11.72	71926
2008-11-13	11.87	13.30	11.11	13.16	67183
2008-11-14	13.27	13.35	11.95	11.96	32200
2008-11-17	12.04	12.21	11.48	11.94	20831
2008-11-18	12.04	12.04	11.42	12.00	42960
2008-11-19	11.84	12.10	11.40	11.42	44333
2008-11-20	11.55	12.34	11.43	11.63	64253
2008-11-21	12.13	12.99	11.19	12.42	69974
2008-11-24	13.10	13.99	12.76	13.66	108388
2008-11-25	13.85	14.85	13.36	14.85	54978
2008-11-26	14.43	15.84	13.80	15.82	42485
2008-11-28	15.49	15.60	14.29	14.98	17110
2008-12-01	14.55	15.64	11.45	11.90	96140
2008-12-02	12.24	12.93	12.00	12.93	41457
2008-12-03	12.53	14.50	12.53	14.29	54975
2008-12-04	14.07	14.73	12.90	13.00	31169
2008-12-05	12.79	14.01	12.09	13.96	72256
2008-12-08	14.40	14.69	13.93	14.51	88077
2008-12-09	14.26	14.69	13.80	14.10	47213
2008-12-10	14.30	14.81	13.35	13.53	66190
2008-12-11	13.28	13.89	12.53	12.54	47314
2008-12-12	12.46	13.26	12.40	13.05	24755
2008-12-15	13.13	13.73	12.04	13.22	34017
2008-12-16	13.54	14.81	12.72	14.77	88703
2008-12-17	14.56	14.90	14.05	14.74	69301
2008-12-18	14.81	14.81	13.71	14.05	31643
2008-12-19	14.68	14.72	13.19	13.62	146257
2008-12-22	13.72	14.22	12.22	12.66	53081
2008-12-23	12.60	12.71	11.85	12.34	44869
2008-12-24	12.23	12.36	12.00	12.08	16488
2008-12-26	12.16	12.54	12.00	12.53	22834
2008-12-29	12.54	12.64	11.11	11.42	68540
2008-12-30	11.62	12.08	11.17	11.37	39249
2008-12-31	11.42	12.52	11.42	11.60	110946
2009-01-02	11.63	12.69	11.63	12.32	31597
2009-01-05	12.37	12.50	11.44	12.46	21009
2009-01-06	12.62	13.31	12.30	13.02	28568
2009-01-07	12.98	12.98	11.70	11.75	101958
2009-01-08	11.70	12.18	11.00	11.41	73979
2009-01-09	11.43	11.82	10.40	10.43	88784
2009-01-12	10.38	10.84	10.11	10.31	56214
2009-01-13	10.25	10.90	9.81	9.95	66705
2009-01-14	9.80	9.90	8.40	8.47	134273
2009-01-15	8.51	9.09	8.00	8.50	89426
2009-01-16	8.64	9.09	8.60	9.01	45985
2009-01-20	8.83	8.83	7.97	7.97	152183
2009-01-21	8.12	8.57	7.85	8.53	53432
2009-01-22	8.35	8.85	7.83	8.48	53218
2009-01-23	8.19	9.42	8.12	8.81	66049
2009-01-26	8.85	9.22	7.65	8.11	56406
2009-01-27	8.12	8.20	7.80	7.94	36248
2009-01-28	8.11	8.57	8.11	8.50	46218
2009-01-29	8.50	9.92	7.96	8.41	204151
2009-01-30	8.53	9.50	8.45	8.94	241191
2009-02-02	8.90	9.00	8.45	9.00	85156
2009-02-03	9.00	9.09	8.60	9.00	140396
2009-02-04	9.00	9.03	8.69	8.78	29278
2009-02-05	8.68	9.04	8.68	8.96	81784
2009-02-06	8.92	9.01	8.80	9.01	48323
2009-02-09	8.94	9.64	8.94	9.37	24959
2009-02-10	9.35	9.53	8.76	8.76	52680
2009-02-11	8.84	9.43	8.74	8.97	35211
2009-02-12	8.83	8.83	8.05	8.22	52799
2009-02-13	8.25	8.25	7.71	7.80	89397
2009-02-17	7.87	7.87	7.30	7.49	68885
2009-02-18	7.54	7.73	7.00	7.23	119240
2009-02-19	7.31	7.45	6.90	6.91	37018
2009-02-20	6.87	7.01	6.75	6.75	63030
2009-02-23	6.78	6.83	5.92	5.93	77401
2009-02-24	6.00	6.60	5.69	6.54	75388
2009-02-25	6.51	6.95	6.14	6.95	94119
2009-02-26	6.95	7.02	6.55	6.74	111861
2009-02-27	6.63	6.63	5.77	6.09	111623
2009-03-02	5.96	6.04	5.60	5.63	60921
2009-03-03	5.69	5.82	5.30	5.35	51786
2009-03-04	5.44	5.77	5.37	5.45	62587
2009-03-05	5.33	5.33	4.37	4.41	110293
2009-03-06	4.50	4.77	4.16	4.42	81126
2009-03-09	4.38	4.42	3.55	4.25	62106
2009-03-10	4.45	5.72	4.25	5.50	138199
2009-03-11	5.52	5.55	4.85	4.93	61724
2009-03-12	4.89	5.98	4.58	5.82	71070
2009-03-13	5.98	6.00	5.24	5.41	105085
2009-03-16	5.45	5.45	5.01	5.07	71089
2009-03-17	5.21	5.50	5.19	5.50	70359
2009-03-18	5.66	5.97	5.43	5.70	88835
2009-03-19	5.99	6.12	5.73	5.90	143448
2009-03-20	5.96	6.33	5.69	5.98	103059
2009-03-23	6.18	8.21	6.18	7.97	106765
2009-03-24	8.06	8.12	6.40	6.60	95056
2009-03-25	6.45	7.02	6.45	6.97	57682
2009-03-26	7.11	8.40	7.00	8.25	60229
2009-03-27	8.10	8.79	8.10	8.29	68810
2009-03-30	8.00	8.00	6.55	6.66	72734
2009-03-31	6.80	7.22	6.32	6.35	86510
2009-04-01	6.44	6.45	5.80	6.37	81535
2009-04-02	6.40	7.48	6.40	7.25	94016
2009-04-03	7.24	7.24	6.56	7.19	41076
2009-04-06	7.10	7.30	6.68	6.78	23319
2009-04-07	6.56	7.15	6.52	6.54	42477
2009-04-08	6.59	6.94	6.51	6.94	37680
2009-04-09	7.12	7.96	7.12	7.73	73838
2009-04-13	7.45	7.65	7.03	7.65	45877
2009-04-14	7.49	7.64	7.10	7.10	30439
2009-04-15	7.01	7.85	7.01	7.77	26604
2009-04-16	7.91	8.00	7.67	7.97	29226
2009-04-17	8.01	8.04	7.70	7.80	44229
2009-04-20	7.64	7.64	6.56	6.62	59409
2009-04-21	6.62	7.10	6.55	7.02	36589
2009-04-22	6.87	7.00	6.51	6.54	46436
2009-04-23	6.61	6.90	6.16	6.18	41908
2009-04-24	6.27	6.97	6.27	6.55	46255
2009-04-27	6.42	6.42	5.87	5.96	45991
2009-04-28	5.92	6.10	5.90	6.04	26414
2009-04-29	6.07	6.30	5.83	5.99	65655
2009-04-30	6.08	6.14	5.30	5.40	208828
2009-05-01	5.37	5.37	4.86	5.10	102471
2009-05-04	5.17	5.46	4.96	5.18	86651
2009-05-05	5.06	5.15	4.83	4.96	70014
2009-05-06	5.11	5.64	5.10	5.62	50020
2009-05-07	5.65	5.83	5.12	5.44	63659
2009-05-08	5.52	6.15	5.52	6.08	69597
2009-05-11	6.15	6.53	6.06	6.47	34020
2009-05-12	6.50	6.60	6.03	6.49	69879
2009-05-13	6.47	6.47	5.76	5.84	70057
2009-05-14	5.86	5.86	5.23	5.55	89638
2009-05-15	5.54	5.76	5.29	5.64	67017
2009-05-18	5.80	6.02	5.75	6.01	40334
2009-05-19	6.16	6.47	6.12	6.32	31849
2009-05-20	6.37	6.49	5.96	6.23	32862
2009-05-21	6.10	6.47	6.08	6.37	36222
2009-05-22	6.45	6.45	6.12	6.20	38923
2009-05-26	6.10	7.00	6.10	7.00	71148
2009-05-27	6.82	6.95	6.23	6.61	33206
2009-05-28	6.57	6.82	6.46	6.80	31652
2009-05-29	6.80	7.00	6.29	6.41	28679
2009-06-01	6.56	7.45	6.35	7.35	32237
2009-06-02	7.27	7.50	6.66	7.48	54176
2009-06-03	7.41	7.85	7.34	7.81	40378
2009-06-04	7.85	7.88	7.76	7.80	29846
2009-06-05	7.89	7.89	7.50	7.70	57445
2009-06-08	7.76	7.83	7.35	7.70	52874
2009-06-09	7.74	7.74	7.23	7.23	30830
2009-06-10	7.23	7.34	6.25	6.45	42237
2009-06-11	6.77	6.88	6.45	6.52	32228
2009-06-12	6.46	6.49	6.32	6.42	41777
2009-06-15	6.27	6.36	5.75	6.03	43786
2009-06-16	6.24	7.07	6.14	6.56	85236
2009-06-17	6.54	6.54	6.15	6.37	19058
2009-06-18	6.34	6.49	6.08	6.45	30720
2009-06-19	6.62	6.62	6.33	6.33	62198
2009-06-22	6.33	6.54	6.14	6.31	16757
2009-06-23	6.33	6.41	6.10	6.22	10299
2009-06-24	6.32	6.99	5.85	6.69	46661
2009-06-25	6.60	6.60	6.02	6.16	43370
2009-06-26	6.13	6.18	5.50	5.57	502403
2009-06-29	5.69	6.27	5.46	5.92	82112
2009-06-30	5.96	6.05	5.67	5.90	30817
2009-07-01	5.95	6.26	5.75	5.91	59492
2009-07-02	5.81	5.99	5.51	5.89	48821
2009-07-06	5.69	5.84	5.49	5.75	35407
2009-07-07	5.87	5.87	5.41	5.57	33453
2009-07-08	5.62	6.65	5.21	6.00	57011
2009-07-09	6.04	6.26	5.52	5.67	27912
2009-07-10	5.67	5.76	5.34	5.76	18700
2009-07-13	5.82	5.82	5.45	5.60	28816
2009-07-14	5.61	5.83	5.61	5.68	24135
2009-07-15	5.78	5.85	5.47	5.85	38921
2009-07-16	5.79	5.85	5.40	5.48	40984
2009-07-17	5.62	5.62	4.61	5.00	105148
2009-07-20	5.00	5.01	4.57	4.71	50494
2009-07-21	4.73	5.13	4.73	4.84	27334
2009-07-22	4.82	5.23	4.81	5.03	25787
2009-07-23	5.00	5.30	5.00	5.30	48778
2009-07-24	5.13	5.16	4.70	4.79	60797
2009-07-27	5.07	5.07	4.61	4.69	70246
2009-07-28	4.69	4.80	4.52	4.59	43696
2009-07-29	4.55	4.82	4.50	4.59	47269
2009-07-30	4.83	4.95	4.71	4.88	75329
2009-07-31	4.87	5.94	4.77	5.06	210003
2009-08-03	4.99	5.26	4.88	5.26	62879
2009-08-04	5.19	5.25	5.01	5.24	24384
2009-08-05	5.22	5.22	4.88	5.01	27328
2009-08-06	5.03	5.79	5.03	5.36	53758
2009-08-07	5.59	5.89	5.46	5.89	25455
2009-08-10	5.83	5.95	5.41	5.56	29380
2009-08-11	6.23	6.23	5.50	5.82	35214
2009-08-12	5.81	5.98	5.77	5.88	18938
2009-08-13	5.93	5.93	5.55	5.68	11285
2009-08-14	5.60	5.60	5.26	5.33	24624
2009-08-17	5.22	5.48	5.20	5.24	29829
2009-08-18	5.24	5.55	5.20	5.55	55852
2009-08-19	5.43	5.80	5.43	5.72	24548
2009-08-20	5.72	5.85	5.67	5.80	37256
2009-08-21	5.88	5.90	5.70	5.90	42941
2009-08-24	5.90	5.90	5.75	5.75	9933
2009-08-25	5.78	5.87	5.78	5.83	5365
2009-08-26	5.80	5.87	5.75	5.87	18210
2009-08-27	5.80	5.90	5.72	5.84	23847
2009-08-28	5.89	5.95	5.68	5.68	21364
2009-08-31	5.62	5.62	5.30	5.52	32653
2009-09-01	5.49	5.57	5.30	5.33	24872
2009-09-02	5.31	5.40	5.30	5.31	8882
2009-09-03	5.33	5.38	5.32	5.38	6735
2009-09-04	5.43	5.59	5.38	5.55	24721
2009-09-08	5.53	5.59	5.37	5.47	17339
2009-09-09	5.47	5.51	5.41	5.51	14548
2009-09-10	5.49	5.65	5.31	5.65	34632
2009-09-11	5.64	5.82	5.39	5.82	18609
2009-09-14	5.58	5.69	5.54	5.54	20325
2009-09-15	5.42	5.43	5.09	5.09	48735
2009-09-16	5.13	5.42	5.03	5.04	96272
2009-09-17	5.10	5.14	5.00	5.01	46015
2009-09-18	4.84	5.07	4.75	5.02	101187
2009-09-21	4.94	5.03	4.92	5.03	35300
2009-09-22	5.06	5.16	5.00	5.12	20720
2009-09-23	5.12	5.35	5.12	5.34	44822
2009-09-24	5.48	5.49	5.25	5.29	31607
2009-09-25	5.28	5.46	5.26	5.41	30322
2009-09-28	5.43	6.10	5.40	5.84	64138
2009-09-29	5.84	6.13	5.75	5.77	70811
2009-09-30	5.79	5.88	5.43	5.73	73446
2009-10-01	5.71	5.75	5.41	5.59	50888
2009-10-02	5.55	5.99	5.50	5.83	30792
2009-10-05	5.88	6.51	5.64	6.48	65642
2009-10-06	6.47	6.85	6.47	6.72	58225
2009-10-07	6.65	6.93	6.38	6.77	40810
2009-10-08	6.82	6.97	6.74	6.76	68465
2009-10-09	6.78	7.47	6.68	7.00	57615
2009-10-12	7.00	7.05	6.91	6.99	22165
2009-10-13	7.05	7.07	6.83	6.92	43260
2009-10-14	7.00	7.20	6.93	7.20	65278
2009-10-15	7.18	7.25	6.87	7.19	103320
2009-10-16	7.12	7.17	6.99	7.02	22331
2009-10-19	7.03	7.15	6.75	6.83	30930
2009-10-20	6.88	6.94	6.45	6.56	70773
2009-10-21	6.52	6.75	6.28	6.36	38282
2009-10-22	6.40	6.53	6.17	6.38	67145
2009-10-23	7.00	7.15	6.20	6.37	194612
2009-10-26	6.38	6.50	6.26	6.30	27670
2009-10-27	6.30	6.33	6.00	6.02	55462
2009-10-28	6.15	6.50	5.53	5.80	59769
2009-10-29	5.78	5.80	5.27	5.49	166633
2009-10-30	5.45	5.56	4.90	5.35	346039
2009-11-02	5.44	5.69	5.33	5.47	35247
2009-11-03	5.63	5.63	5.30	5.44	46952
2009-11-04	5.51	5.73	5.43	5.51	37940
2009-11-05	5.60	5.96	5.55	5.91	33790
2009-11-06	5.99	6.19	5.85	5.93	23564
2009-11-09	6.09	6.22	5.52	6.20	68862
2009-11-10	6.12	6.24	5.89	6.13	36318
2009-11-11	6.22	6.25	5.89	6.24	18507
2009-11-12	6.16	6.23	5.70	6.09	68617
2009-11-13	6.11	6.21	5.90	6.10	29434
2009-11-16	6.19	6.62	6.12	6.40	27746
2009-11-17	6.37	6.59	6.34	6.45	73102
2009-11-18	6.58	6.62	6.34	6.46	12524
2009-11-19	6.46	6.60	5.94	6.20	48816
2009-11-20	6.24	6.29	5.72	5.97	58458
2009-11-23	6.10	6.10	5.71	5.80	41562
2009-11-24	5.87	6.10	5.63	5.80	36208
2009-11-25	5.94	6.10	5.79	6.04	73036
2009-11-27	5.89	6.05	5.80	5.92	18049
2009-11-30	5.90	5.99	5.52	5.60	275836
2009-12-01	5.88	6.01	5.75	5.87	22612
2009-12-02	5.85	6.01	5.74	5.91	36116
2009-12-03	6.01	6.01	5.65	5.79	27661
2009-12-04	5.91	5.99	5.63	5.90	31434
2009-12-07	5.89	5.99	5.65	5.90	17444
2009-12-08	5.87	5.92	5.64	5.69	51356
2009-12-09	5.71	5.88	5.63	5.72	43017
2009-12-10	5.74	5.90	5.72	5.74	14276
2009-12-11	5.77	6.01	5.66	5.83	46019
2009-12-14	5.94	5.94	5.69	5.69	38172
2009-12-15	5.69	5.89	5.52	5.59	46323
2009-12-16	5.68	5.69	5.51	5.54	36698
2009-12-17	5.53	5.65	5.30	5.52	93852
2009-12-18	5.55	5.75	5.51	5.71	326791
2009-12-21	5.75	6.00	5.65	5.91	66867
2009-12-22	5.91	6.00	5.67	5.92	49541
2009-12-23	6.00	6.05	5.80	6.02	166429
2009-12-24	6.48	6.88	5.89	6.78	229934
2009-12-28	6.80	6.95	6.70	6.83	98699
2009-12-29	6.82	7.00	6.74	6.96	97125
2009-12-30	6.95	7.04	6.76	6.90	42426
2009-12-31	6.90	6.99	6.86	6.89	33412
2010-01-04	7.12	7.19	6.91	6.98	25139
2010-01-05	6.96	6.96	6.70	6.83	50943
2010-01-06	6.83	6.94	6.69	6.72	30038
2010-01-07	6.69	7.15	6.64	6.97	85974
2010-01-08	6.99	7.24	6.97	7.20	54571
2010-01-11	7.24	7.30	6.92	7.13	67333
2010-01-12	7.06	7.09	6.95	7.00	50433
2010-01-13	7.03	7.10	6.80	6.98	96528
2010-01-14	7.01	7.28	7.00	7.10	41951
2010-01-15	7.14	7.22	6.69	7.10	88826
2010-01-19	7.11	7.11	6.86	7.00	132069
2010-01-20	6.99	7.18	6.78	6.85	68415
2010-01-21	6.85	6.92	6.60	6.80	50030
2010-01-22	6.78	6.87	6.59	6.75	32664
2010-01-25	6.82	6.88	6.60	6.78	20829
2010-01-26	6.75	6.78	6.02	6.50	100773
2010-01-27	6.41	6.83	6.41	6.50	39823
2010-01-28	6.51	6.51	6.15	6.28	69717
2010-01-29	6.32	6.46	5.92	5.92	175809
2010-02-01	5.99	6.01	5.68	5.79	47778
2010-02-02	5.79	6.06	5.34	5.64	65638
2010-02-03	5.63	6.34	5.63	6.18	244078
2010-02-04	6.15	6.29	6.04	6.09	49758
2010-02-05	6.10	6.34	6.10	6.34	69817
2010-02-08	6.35	6.35	6.20	6.29	31803
2010-02-09	6.32	6.35	6.24	6.30	80258
2010-02-10	6.31	6.35	6.24	6.30	32928
2010-02-11	6.27	6.50	5.94	6.48	79417
2010-02-12	6.30	6.72	6.30	6.70	55612
2010-02-16	6.73	6.79	6.53	6.79	33970
2010-02-17	6.79	6.85	6.59	6.80	41345
2010-02-18	6.84	6.98	6.69	6.92	23594
2010-02-19	6.93	7.00	6.71	6.77	25507
2010-02-22	6.92	6.92	6.51	6.77	32738
2010-02-23	6.75	6.83	6.68	6.68	13136
2010-02-24	6.69	6.79	6.65	6.77	23164
2010-02-25	6.66	6.85	6.65	6.83	24494
2010-02-26	6.82	6.91	6.71	6.79	20430
2010-03-01	6.78	6.93	6.70	6.79	19900
2010-03-02	6.88	6.89	6.63	6.87	25788
2010-03-03	6.90	6.90	6.68	6.87	30993
2010-03-04	6.84	6.94	6.75	6.90	69313
2010-03-05	6.94	7.22	6.82	7.20	86380
2010-03-08	7.20	7.25	7.02	7.19	47722
2010-03-09	7.14	7.20	7.12	7.19	64141
2010-03-10	7.16	7.19	6.95	7.10	30659
2010-03-11	7.09	7.17	6.98	7.13	25328
2010-03-12	7.14	7.18	7.00	7.06	15699
2010-03-15	7.00	7.10	6.56	6.71	56380
2010-03-16	6.70	6.77	6.51	6.72	72796
2010-03-17	6.84	6.90	6.33	6.70	628187
2010-03-18	6.72	6.72	6.52	6.69	7150
2010-03-19	6.81	6.82	6.45	6.82	137561
2010-03-22	6.72	6.79	6.41	6.49	108456
2010-03-23	6.50	6.60	6.40	6.56	122352
2010-03-24	6.54	6.61	6.42	6.47	25613
2010-03-25	6.55	6.61	6.45	6.45	30944
2010-03-26	6.50	6.56	6.40	6.46	14225
2010-03-29	6.58	6.58	6.32	6.44	18067
2010-03-30	6.47	6.59	6.39	6.46	29908
2010-03-31	6.46	6.59	6.30	6.59	70438
2010-04-01	6.59	6.59	6.33	6.42	18703
2010-04-05	6.43	6.64	6.40	6.64	27286
2010-04-06	6.59	6.68	6.52	6.54	22441
2010-04-07	6.76	6.76	6.50	6.51	13950
2010-04-08	6.51	6.74	6.29	6.44	35460
2010-04-09	6.44	6.78	6.30	6.67	72661
2010-04-12	6.65	6.66	6.38	6.47	26452
2010-04-13	6.47	6.70	6.44	6.49	22831
2010-04-14	6.50	6.65	6.50	6.65	137620
2010-04-15	6.65	6.65	6.45	6.61	14217
2010-04-16	6.56	6.58	6.37	6.39	35995
2010-04-19	6.39	6.40	6.20	6.26	29181
2010-04-20	6.37	6.37	6.18	6.28	25769
2010-04-21	6.30	6.49	6.21	6.31	19199
2010-04-22	6.25	6.48	6.22	6.35	28746
2010-04-23	6.39	6.74	6.31	6.70	224990
2010-04-26	6.75	6.79	6.65	6.72	54041
2010-04-27	6.66	6.72	6.40	6.57	62158
2010-04-28	6.60	6.61	6.19	6.24	42097
2010-04-29	6.29	6.29	5.96	6.05	137159
2010-04-30	6.08	6.08	5.71	5.72	100198
2010-05-03	5.78	6.02	5.47	5.61	241004
2010-05-04	5.55	5.55	5.30	5.36	65458
2010-05-05	5.36	5.41	5.26	5.32	111668
2010-05-06	5.31	5.43	5.03	5.13	88780
2010-05-07	5.10	5.20	4.90	4.94	96717
2010-05-10	5.09	5.32	4.73	4.85	80082
2010-05-11	4.83	5.00	4.76	4.82	64382
2010-05-12	4.90	5.02	4.78	4.90	59251
2010-05-13	4.87	5.00	4.75	4.85	43785
2010-05-14	4.93	4.93	4.60	4.64	35465
2010-05-17	4.65	4.75	4.51	4.54	31380
2010-05-18	4.60	4.60	4.39	4.45	48028
2010-05-19	4.45	4.55	4.39	4.50	34074
2010-05-20	4.45	4.50	4.30	4.31	31085
2010-05-21	4.26	4.33	4.12	4.25	50538
2010-05-24	4.25	4.48	4.07	4.41	95020
2010-05-25	4.35	4.35	3.87	4.28	48213
2010-05-26	4.38	4.38	4.06	4.09	37204
2010-05-27	4.16	4.34	4.06	4.22	53204
2010-05-28	4.22	4.23	4.07	4.12	24854
2010-06-01	4.11	4.18	4.00	4.08	118201
2010-06-02	4.12	4.18	4.03	4.18	39638
2010-06-03	4.17	4.27	4.09	4.24	31820
2010-06-04	4.21	4.26	4.01	4.07	42109
2010-06-07	4.04	4.14	3.61	3.64	78945
2010-06-08	3.65	3.98	3.64	3.81	59498
2010-06-09	3.85	4.03	3.50	3.61	37912
2010-06-10	3.66	3.66	3.39	3.53	144522
2010-06-11	3.52	3.72	3.36	3.58	73952
2010-06-14	3.61	3.88	3.61	3.72	24699
2010-06-15	3.73	4.04	3.66	3.92	35172
2010-06-16	3.91	3.99	3.81	3.88	14849
2010-06-17	3.91	3.97	3.72	3.75	25633
2010-06-18	3.78	3.78	3.68	3.75	62227
2010-06-21	3.77	3.97	3.56	3.63	23560
2010-06-22	3.66	3.98	3.39	3.39	37148
2010-06-23	3.39	3.74	2.98	3.18	183815
2010-06-24	3.16	3.25	2.91	2.92	56737
2010-06-25	2.93	3.07	2.74	2.79	1705508
2010-06-28	2.80	2.82	2.57	2.58	82904
2010-06-29	2.50	2.50	2.18	2.22	97242
2010-06-30	2.25	2.30	1.79	2.00	167510
2010-07-01	2.00	2.08	1.86	1.90	294694
2010-07-02	1.90	1.99	1.90	1.90	58740
2010-07-06	1.90	2.00	1.84	1.89	500769
2010-07-07	1.90	1.90	1.81	1.87	297312
2010-07-08	1.89	1.98	1.80	1.81	107196
2010-07-09	1.86	2.00	1.72	1.80	149474
2010-07-12	1.82	2.18	1.76	2.08	273340
2010-07-13	2.09	2.45	2.00	2.22	413555
2010-07-14	2.16	2.18	2.01	2.15	138589
2010-07-15	2.19	2.19	1.87	1.95	89743
2010-07-16	1.95	1.95	1.75	1.80	120098
2010-07-19	1.77	1.89	1.77	1.81	143892
2010-07-20	1.83	1.84	1.65	1.76	196643
2010-07-21	1.76	1.83	1.68	1.68	72400
2010-07-22	1.57	1.70	1.45	1.50	182139
2010-07-23	1.58	1.58	1.31	1.40	152415
2010-07-26	1.49	1.49	1.40	1.43	106861
2010-07-27	1.47	1.49	1.32	1.32	70407
2010-07-28	1.32	1.38	1.21	1.37	147006
2010-07-29	1.40	1.40	1.30	1.38	66582
2010-07-30	1.37	1.45	1.33	1.39	94336
2010-08-02	1.55	1.85	1.44	1.63	565093
2010-08-03	1.66	1.71	1.50	1.51	137898
2010-08-04	1.50	1.61	1.40	1.51	115153
2010-08-05	1.60	1.60	1.42	1.50	71894
2010-08-06	1.53	1.53	1.35	1.45	210359
2010-08-09	1.49	1.54	1.41	1.43	74834
2010-08-10	1.39	1.43	1.30	1.30	80870
2010-08-11	1.30	1.30	1.08	1.09	88720
2010-08-12	1.10	1.25	1.08	1.09	171890
2010-08-13	1.09	1.13	1.03	1.04	205981
2010-08-16	1.04	1.04	0.98	0.99	64412
2010-08-17	1.00	1.03	0.99	1.00	53757
2010-08-18	1.00	1.00	0.93	0.93	58479
2010-08-19	0.97	1.01	0.93	0.95	78109
2010-08-20	0.93	1.00	0.90	1.00	64498
2010-08-23	0.98	1.00	0.91	0.94	111204
2010-08-24	0.94	0.96	0.85	0.93	82339
2010-08-25	0.93	0.94	0.90	0.92	33469
2010-08-26	0.98	0.98	0.82	0.85	131462
2010-08-27	0.87	0.94	0.86	0.89	29729
2010-08-30	0.90	0.90	0.83	0.85	111955
2010-08-31	0.89	0.90	0.83	0.83	185400
2010-09-01	0.84	0.90	0.73	0.77	309030
2010-09-02	0.79	0.80	0.72	0.77	111883
2010-09-03	0.73	0.75	0.69	0.73	268039
2010-09-07	0.75	0.90	0.75	0.82	124461
2010-09-08	0.80	0.85	0.73	0.80	375356
2010-09-09	0.83	0.84	0.75	0.80	115432
2010-09-10	0.82	0.90	0.77	0.87	133742
2010-09-13	0.91	1.04	0.87	1.04	168847
2010-09-14	1.06	1.06	0.90	0.97	166859
2010-09-15	0.94	0.94	0.86	0.87	120575
2010-09-16	0.88	0.95	0.85	0.85	69495
2010-09-17	0.87	1.13	0.87	1.05	195405
2010-09-20	1.25	1.67	1.08	1.65	507584
2010-09-21	1.79	2.47	1.70	2.02	1651140
2010-09-22	2.13	2.13	1.69	1.71	510654
2010-09-23	1.70	1.83	1.51	1.73	329829
2010-09-24	1.72	1.84	1.56	1.64	253009
2010-09-27	1.65	1.69	1.55	1.67	149863
2010-09-28	1.67	1.69	1.58	1.65	68339
2010-09-29	1.61	1.61	1.47	1.49	105754
2010-09-30	1.53	1.53	1.32	1.39	175167
2010-10-01	1.35	1.58	1.34	1.57	135355
2010-10-04	1.62	1.62	1.38	1.44	124527
2010-10-05	1.42	1.52	1.28	1.48	95754
2010-10-06	1.54	1.69	1.38	1.66	107838
2010-10-07	1.75	1.88	1.66	1.87	119293
2010-10-08	1.80	1.82	1.73	1.82	65451
2010-10-11	1.74	1.77	1.73	1.73	31837
2010-10-12	1.74	1.93	1.66	1.93	34116
2010-10-13	1.98	2.20	1.82	2.12	162952
2010-10-14	2.15	2.19	2.02	2.19	41138
2010-10-15	2.16	2.16	2.02	2.10	71252
2010-10-18	2.16	2.16	2.01	2.03	34070
2010-10-19	2.02	2.03	1.80	1.91	114649
2010-10-20	1.91	2.05	1.83	2.00	98463
2010-10-21	2.04	2.04	1.85	1.86	42341
2010-10-22	1.84	2.05	1.81	1.99	42678
2010-10-25	2.10	2.10	1.92	1.96	40603
2010-10-26	1.96	1.96	1.87	1.95	67018
2010-10-27	2.10	2.10	1.87	2.00	39837
2010-10-28	2.09	2.09	1.89	1.90	27541
2010-10-29	1.93	1.97	1.85	1.95	34308
2010-11-01	2.00	2.00	1.85	1.89	58811
2010-11-02	1.87	1.93	1.86	1.87	35085
2010-11-03	1.91	1.96	1.86	1.93	17643
2010-11-04	1.92	1.96	1.86	1.96	48017
2010-11-05	1.94	1.94	1.80	1.82	76516
2010-11-08	1.81	1.92	1.75	1.92	75668
2010-11-09	1.92	1.92	1.85	1.92	18866
2010-11-10	1.92	1.92	1.80	1.90	6711
2010-11-11	1.85	1.90	1.85	1.86	4362
2010-11-12	1.84	1.90	1.75	1.89	51474
2010-11-15	1.90	1.94	1.81	1.90	31739
2010-11-16	1.85	1.96	1.83	1.96	73284
2010-11-17	1.96	1.96	1.86	1.89	17458
2010-11-18	1.87	1.95	1.86	1.95	19973
2010-11-19	1.92	1.92	1.86	1.88	11134
2010-11-22	1.91	2.00	1.91	1.97	52251
2010-11-23	1.91	1.99	1.85	1.99	36457
2010-11-24	2.00	2.16	1.99	2.10	72923
2010-11-26	2.12	2.20	2.09	2.18	20399
2010-11-29	2.20	2.20	1.98	2.03	60038
2010-11-30	2.01	2.01	1.90	1.95	22296
2010-12-01	2.02	2.02	1.92	1.94	34472
2010-12-02	1.95	2.00	1.95	1.98	21300
2010-12-03	1.95	2.06	1.95	2.04	14362
2010-12-06	2.03	2.03	1.92	1.98	49458
2010-12-07	1.99	2.02	1.94	2.01	24496
2010-12-08	2.02	2.02	1.95	2.00	18097
2010-12-09	1.95	1.99	1.83	1.93	87738
2010-12-10	1.91	1.97	1.88	1.89	57430
2010-12-13	1.90	1.92	1.88	1.89	8745
2010-12-14	1.89	1.99	1.89	1.94	32605
2010-12-15	1.92	1.92	1.86	1.87	15100
2010-12-16	1.87	1.95	1.87	1.88	22949
2010-12-17	1.87	1.92	1.87	1.89	22966
2010-12-20	1.89	1.89	1.82	1.85	23523
2010-12-21	1.82	1.87	1.82	1.85	10900
2010-12-22	1.82	1.92	1.82	1.92	29463
2010-12-23	1.90	1.90	1.81	1.83	48663
2010-12-27	1.83	1.89	1.80	1.81	57951
2010-12-28	1.82	1.82	1.75	1.75	27949
2010-12-29	1.75	1.78	1.75	1.75	42746
2010-12-30	1.75	1.84	1.70	1.73	44751
2010-12-31	1.75	1.75	1.65	1.70	87865
2011-01-03	1.75	1.84	1.74	1.84	35741
2011-01-04	1.81	1.84	1.77	1.84	32347
2011-01-05	1.84	1.84	1.70	1.80	72377
2011-01-06	1.74	1.78	1.69	1.78	28494
2011-01-07	1.77	1.79	1.67	1.68	45168
2011-01-10	1.72	1.72	1.63	1.70	23888
2011-01-11	1.80	1.80	1.74	1.78	39458
2011-01-12	1.75	1.80	1.66	1.77	41407
2011-01-13	1.71	1.80	1.70	1.71	19113
2011-01-14	1.70	1.76	1.60	1.76	105653
2011-01-18	1.74	1.79	1.70	1.78	22506
2011-01-19	1.78	1.78	1.58	1.62	115743
2011-01-20	1.62	1.67	1.55	1.55	45371
2011-01-21	1.57	1.62	1.56	1.57	37808
2011-01-24	1.60	1.65	1.57	1.65	47639
2011-01-25	1.65	1.65	1.51	1.59	105917
2011-01-26	1.60	1.61	1.58	1.59	55026
2011-01-27	1.59	1.61	1.52	1.57	51398
2011-01-28	1.54	1.55	1.49	1.50	118514
2011-01-31	1.60	1.60	1.46	1.54	123600
2011-02-01	1.58	1.69	1.55	1.57	82501
2011-02-02	1.55	1.55	1.45	1.51	162988
2011-02-03	1.19	1.31	1.12	1.23	295350
2011-02-04	1.22	1.23	1.10	1.11	120280
2011-02-07	1.11	1.11	1.02	1.10	98393
2011-02-08	1.09	1.13	1.06	1.11	88645
2011-02-09	1.10	1.10	1.01	1.09	29186
2011-02-10	1.09	1.10	1.05	1.10	43739
2011-02-11	1.12	1.12	1.03	1.05	95624
2011-02-14	1.05	1.10	1.05	1.07	137472
2011-02-15	1.10	1.10	1.06	1.06	32830
2011-02-16	1.08	1.09	1.04	1.09	70466
2011-02-17	1.07	1.08	1.02	1.05	74580
2011-02-18	1.05	1.52	1.04	1.09	232792
2011-02-22	1.09	1.10	1.05	1.05	51989
2011-02-23	1.04	1.06	1.02	1.04	133997
2011-02-24	1.04	1.06	1.00	1.05	73691
2011-02-25	1.03	1.05	1.02	1.03	21167
2011-02-28	1.04	1.07	1.03	1.04	19240
2011-03-01	1.04	1.05	1.02	1.03	24738
2011-03-02	1.08	1.08	0.95	0.99	138417
2011-03-03	1.00	1.05	0.97	1.00	70422
2011-03-04	1.01	1.01	0.96	0.96	27095
2011-03-07	0.98	0.99	0.93	0.94	35051
2011-03-08	0.94	0.99	0.89	0.90	79538
2011-03-09	0.90	0.91	0.89	0.89	35539
2011-03-10	0.89	0.92	0.89	0.90	28541
2011-03-11	0.89	0.89	0.83	0.85	69613
2011-03-14	0.86	0.87	0.83	0.87	12228
2011-03-15	0.85	0.89	0.84	0.87	25078
2011-03-16	0.89	0.92	0.88	0.89	33353
2011-03-17	0.90	0.90	0.85	0.85	31530
2011-03-18	0.88	0.89	0.84	0.88	46495
2011-03-21	0.92	0.96	0.89	0.94	96126
2011-03-22	0.95	0.98	0.95	0.95	9502
2011-03-23	0.90	1.10	0.90	0.96	181050
2011-03-24	0.97	1.00	0.97	1.00	17423
2011-03-25	1.00	1.00	0.98	0.99	50668
2011-03-28	1.00	1.00	0.98	0.98	42082
2011-03-29	1.00	1.00	0.95	1.00	62110
2011-03-30	0.96	1.00	0.94	1.00	28994
2011-03-31	1.00	1.00	0.98	1.00	75286
2011-04-01	1.00	1.18	0.97	1.15	53589
2011-04-04	1.09	1.10	1.03	1.08	20968
2011-04-05	1.05	1.09	1.04	1.09	44137
2011-04-06	1.08	1.09	1.02	1.02	71946
2011-04-07	1.06	1.10	1.01	1.01	49268
2011-04-08	1.03	1.07	1.01	1.05	32195
2011-04-11	1.07	1.31	1.07	1.24	265752
2011-04-12	1.24	1.24	1.17	1.22	84407
2011-04-13	1.20	1.20	1.14	1.19	19075
2011-04-14	1.16	1.16	1.09	1.10	64226
2011-04-15	1.12	1.18	1.09	1.18	71798
2011-04-18	1.13	1.25	1.12	1.16	87775
2011-04-19	1.16	1.24	1.15	1.19	83972
2011-04-20	1.20	1.20	1.14	1.14	65322
2011-04-21	1.14	1.22	1.13	1.16	27880
2011-04-25	1.18	1.21	1.10	1.21	76299
2011-04-26	1.22	1.22	1.10	1.13	53550
2011-04-27	1.13	1.15	1.10	1.15	70861
2011-04-28	1.17	1.25	1.15	1.23	203319
2011-04-29	1.20	1.25	1.20	1.25	69226
2011-05-02	1.22	1.52	1.22	1.30	164099
2011-05-03	1.25	1.30	1.22	1.22	65441
2011-05-04	1.22	1.24	1.11	1.11	48033
2011-05-05	1.14	1.25	1.11	1.15	54235
2011-05-06	1.15	1.21	1.15	1.19	17200
2011-05-09	1.20	1.20	1.10	1.15	36864
2011-05-10	1.13	1.13	1.10	1.10	66138
2011-05-11	1.20	1.20	1.09	1.10	28781
2011-05-12	1.12	1.15	1.02	1.10	32350
2011-05-13	1.14	1.14	1.07	1.14	21755
2011-05-16	1.17	1.20	1.14	1.15	37098
2011-05-17	1.12	1.24	1.09	1.20	39131
2011-05-18	1.20	1.20	1.09	1.09	62901
2011-05-19	1.09	1.18	1.09	1.09	56393
2011-05-20	1.09	1.13	1.00	1.08	36045
2011-05-23	1.05	1.07	1.00	1.04	98554
2011-05-24	1.03	1.03	1.00	1.02	58170
2011-05-25	1.04	1.11	1.01	1.03	32620
2011-05-26	1.05	1.18	1.04	1.14	45987
2011-05-27	1.18	1.18	1.08	1.12	118406
2011-05-31	1.16	1.16	1.10	1.15	40911
2011-06-01	1.13	1.15	1.09	1.10	11782
2011-06-02	1.16	1.16	1.09	1.09	18346
2011-06-03	1.14	1.14	1.11	1.11	4600
2011-06-06	1.06	1.06	1.01	1.02	41479
2011-06-07	1.02	1.02	0.90	0.93	224698
2011-06-08	0.91	0.99	0.91	0.97	29292
2011-06-09	1.00	1.02	0.99	1.00	21827
2011-06-10	0.97	1.08	0.97	1.00	12550
2011-06-13	1.00	1.07	0.96	0.96	18969
2011-06-14	0.95	1.03	0.95	0.98	26673
2011-06-15	1.00	1.00	0.95	1.00	17529
2011-06-16	1.00	1.05	0.98	0.98	34348
2011-06-17	1.06	1.06	0.98	0.98	17417
2011-06-20	0.99	1.00	0.95	0.98	12615
2011-06-21	1.00	1.05	0.97	1.01	23468
2011-06-22	0.99	1.01	0.96	0.97	14700
2011-06-23	1.03	1.03	0.97	0.97	4074
2011-06-24	1.03	1.03	0.93	0.93	63649
2011-06-27	0.94	0.94	0.85	0.88	40276
2011-06-28	0.88	0.91	0.86	0.89	14372
2011-06-29	0.90	0.93	0.90	0.90	6300
2011-06-30	0.92	0.94	0.89	0.90	11030
2011-07-01	0.90	1.00	0.90	0.94	16958
2011-07-05	0.95	1.10	0.95	1.09	55530
2011-07-06	1.02	1.06	1.02	1.05	5385
2011-07-07	1.09	1.09	1.02	1.04	11470
2011-07-08	1.07	1.07	1.00	1.03	11076
2011-07-11	1.06	1.06	1.00	1.00	18233
2011-07-12	1.00	1.00	0.95	0.98	6800
2011-07-13	1.00	1.00	0.94	0.96	15202
2011-07-14	0.94	0.99	0.93	0.97	17430
2011-07-15	0.92	0.98	0.90	0.90	22637
2011-07-18	0.99	0.99	0.91	0.99	87047
2011-07-19	0.98	1.00	0.92	1.00	22454
2011-07-20	0.99	1.00	0.93	0.97	18441
2011-07-21	0.94	0.99	0.94	0.95	26563
2011-07-22	0.97	1.01	0.97	1.00	33360
2011-07-25	1.00	1.05	1.00	1.01	71716
2011-07-26	1.02	1.04	1.02	1.02	19051
2011-07-27	1.01	1.06	1.01	1.03	58905
2011-07-28	1.03	1.83	1.03	1.30	952733
2011-07-29	1.27	1.28	1.05	1.27	244964
2011-08-01	1.34	1.35	1.25	1.35	64988
2011-08-02	1.33	1.44	1.33	1.33	63827
2011-08-03	1.30	1.35	1.25	1.29	26450
2011-08-04	1.31	1.31	1.23	1.24	90899
2011-08-05	1.25	1.25	1.15	1.22	39088
2011-08-08	1.20	1.20	1.13	1.18	20149
2011-08-09	1.14	1.20	1.14	1.17	91381
2011-08-10	1.17	1.20	1.15	1.15	7550
2011-08-11	1.15	1.15	1.09	1.15	20100
2011-08-12	1.10	1.32	1.09	1.30	50505
2011-08-15	1.35	1.55	1.22	1.50	112315
2011-08-16	1.49	1.51	1.33	1.39	50078
2011-08-17	1.37	1.43	1.33	1.33	23244
2011-08-18	1.33	1.39	1.28	1.28	12585
2011-08-19	1.28	1.36	1.28	1.30	22576
2011-08-22	1.31	1.32	1.26	1.27	25177
2011-08-23	1.27	1.30	1.26	1.26	35287
2011-08-24	1.35	1.35	1.25	1.30	53252
2011-08-25	1.30	1.30	1.27	1.27	11620
2011-08-26	1.27	1.34	1.23	1.34	20675
2011-08-29	1.39	1.39	1.26	1.36	12720
2011-08-30	1.27	1.32	1.27	1.29	6250
2011-08-31	1.32	1.32	1.23	1.24	24335
2011-09-01	1.22	1.35	1.22	1.35	16605
2011-09-02	1.29	1.39	1.26	1.30	6641
2011-09-06	1.32	1.38	1.23	1.35	16263
2011-09-07	1.39	1.41	1.34	1.41	34993
2011-09-08	1.40	1.45	1.38	1.44	35380
2011-09-09	1.38	1.44	1.35	1.44	83890
2011-09-12	1.44	1.49	1.39	1.43	14544
2011-09-13	1.43	1.49	1.37	1.49	3801
2011-09-14	1.49	1.49	1.46	1.48	12444
2011-09-15	1.45	1.49	1.39	1.48	26900
2011-09-16	1.50	1.50	1.39	1.39	23606
2011-09-19	1.40	1.48	1.40	1.48	3390
2011-09-20	1.53	1.56	1.46	1.56	103589
2011-09-21	1.58	1.58	1.52	1.52	87670
2011-09-22	1.46	1.52	1.41	1.46	14000
2011-09-23	1.45	1.45	1.45	1.45	1100
2011-09-26	1.44	1.45	1.40	1.40	13150
2011-09-27	1.42	1.42	1.30	1.32	44731
2011-09-28	1.30	1.35	1.26	1.31	56175
2011-09-29	1.31	1.32	1.29	1.31	3000
2011-09-30	1.35	1.35	1.23	1.26	6000
2011-10-03	1.32	1.38	1.26	1.27	49783
2011-10-04	1.30	1.30	1.20	1.22	10576
2011-10-05	1.17	1.26	1.01	1.11	70061
2011-10-06	1.11	1.17	1.11	1.15	22114
2011-10-07	1.16	1.16	1.16	1.16	4000
2011-10-10	1.17	1.17	1.15	1.17	20686
2011-10-11	1.17	1.24	1.09	1.24	27034
2011-10-12	1.20	1.29	1.20	1.25	9000
2011-10-13	1.26	1.31	1.13	1.13	11410
2011-10-14	1.16	1.48	1.16	1.35	55850
2011-10-17	1.35	1.38	1.24	1.27	12972
2011-10-18	1.21	1.50	1.20	1.49	28890
2011-10-19	1.35	1.40	1.25	1.40	10057
2011-10-20	1.41	1.48	1.30	1.32	14660
2011-10-21	1.39	1.40	1.35	1.35	11003
2011-10-24	1.43	1.45	1.37	1.37	15300
2011-10-25	1.31	1.37	1.25	1.27	10457
2011-10-26	1.26	1.32	1.21	1.27	18138
2011-10-27	1.37	1.40	1.20	1.32	31359
2011-10-28	1.32	1.34	1.20	1.25	8460
2011-10-31	1.38	1.38	1.23	1.30	1100
2011-11-01	1.29	1.40	1.29	1.31	18301
2011-11-02	1.36	1.46	1.30	1.35	44381
2011-11-03	1.35	1.41	1.30	1.33	3232
2011-11-07	1.31	1.41	1.30	1.30	26080
2011-11-08	1.26	1.29	1.21	1.26	10510
2011-11-09	1.25	1.25	1.20	1.21	34742
2011-11-10	1.22	1.28	1.15	1.18	38837
2011-11-11	1.23	1.23	1.13	1.19	55820
2011-11-14	1.17	1.17	1.12	1.14	40349
2011-11-15	1.17	1.23	1.12	1.23	16374
2011-11-16	1.21	1.22	1.12	1.21	45066
2011-11-17	1.16	1.30	1.16	1.28	10967
2011-11-18	1.28	1.28	1.14	1.24	55286
2011-11-21	1.19	1.26	1.18	1.26	56003
2011-11-22	1.25	1.25	1.19	1.24	34800
2011-11-23	1.19	1.25	1.19	1.23	500
2011-11-25	1.23	1.23	1.17	1.18	1912
2011-11-28	1.25	1.29	1.18	1.20	29900
2011-11-29	1.23	1.28	1.19	1.25	117304
2011-11-30	1.24	1.25	1.20	1.25	16898
2011-12-01	1.21	1.30	1.21	1.28	33895
2011-12-02	1.35	1.35	1.21	1.27	4685
2011-12-05	1.30	1.39	1.25	1.26	37003
2011-12-06	1.27	1.33	1.27	1.32	2600
2011-12-07	1.35	1.37	1.26	1.32	5895
2011-12-08	1.35	1.35	1.28	1.29	56027
2011-12-09	1.35	1.35	1.26	1.35	49308
2011-12-12	1.34	1.36	1.27	1.36	20209
2011-12-13	1.35	1.35	1.26	1.26	1019
2011-12-14	1.27	1.27	1.26	1.27	5017
2011-12-15	1.28	1.32	1.25	1.30	31529
2011-12-16	1.30	1.30	1.27	1.27	11711
2011-12-19	1.28	1.32	1.21	1.21	9988
2011-12-20	1.21	1.25	1.15	1.16	40200
2011-12-21	1.16	1.25	1.16	1.20	8352
2011-12-22	1.20	1.30	1.16	1.30	8326
2011-12-23	1.26	1.32	1.16	1.23	46522
2011-12-27	1.25	1.35	1.22	1.27	9678
2011-12-28	1.28	1.34	1.20	1.34	4243
2011-12-29	1.23	1.35	1.22	1.31	25098
2011-12-30	1.27	1.30	1.22	1.30	15376
2012-01-03	1.35	1.36	1.28	1.32	9935
2012-01-04	1.32	1.35	1.24	1.24	23812
2012-01-05	1.25	1.25	1.24	1.24	25700
2012-01-06	1.25	1.25	1.15	1.16	55811
2012-01-09	1.17	1.18	1.15	1.18	54650
2012-01-10	1.17	1.18	1.15	1.18	49830
2012-01-11	1.18	1.19	1.17	1.18	28800
2012-01-12	1.19	1.21	1.15	1.21	29430
2012-01-13	1.21	1.21	1.20	1.20	30660
2012-01-17	1.18	1.30	1.18	1.30	47797
2012-01-18	1.26	1.30	1.18	1.18	12656
2012-01-19	1.16	1.25	1.16	1.21	2491
2012-01-20	1.25	1.26	1.21	1.26	3000
2012-01-23	1.26	1.26	1.21	1.21	8870
2012-01-24	1.22	1.26	1.21	1.21	5080
2012-01-25	1.25	1.35	1.20	1.26	38179
2012-01-26	1.26	1.26	1.15	1.17	36785
2012-01-27	1.17	1.20	1.15	1.16	6430
2012-01-30	1.16	1.22	1.15	1.19	18680
2012-01-31	1.22	1.23	1.22	1.22	5900
2012-02-01	1.23	1.32	1.18	1.23	15697
2012-02-02	1.20	1.21	1.18	1.20	7475
2012-02-03	1.21	1.30	1.21	1.26	5825
2012-02-06	1.26	1.30	1.17	1.25	12546
2012-02-07	1.25	1.26	1.20	1.21	22647
2012-02-08	1.22	1.23	1.20	1.23	3200
2012-02-09	1.20	1.27	1.20	1.26	3900
2012-02-10	1.25	1.29	1.25	1.29	3950
2012-02-13	1.30	1.30	1.23	1.24	6612
2012-02-14	1.28	1.28	1.21	1.21	2100
2012-02-15	1.20	1.28	1.20	1.24	3275
2012-02-16	1.26	1.27	1.21	1.26	7962
2012-02-17	1.28	1.39	1.22	1.29	104452
2012-02-21	1.26	1.34	1.21	1.25	36544
2012-02-22	1.25	1.29	1.24	1.24	5155
2012-02-23	1.27	1.27	1.17	1.23	8493
2012-02-24	1.23	1.26	1.20	1.22	12018
2012-02-27	1.22	1.26	1.17	1.24	27216
2012-02-28	1.25	1.26	1.25	1.26	1143
2012-02-29	1.26	1.26	1.19	1.20	1580
2012-03-01	1.24	1.26	1.24	1.26	10461
2012-03-02	1.23	1.30	1.16	1.23	48397
2012-03-05	1.20	1.25	1.17	1.25	13837
2012-03-06	1.20	1.20	1.16	1.16	25220
2012-03-07	1.19	1.22	1.19	1.22	1300
2012-03-08	1.20	1.23	1.20	1.23	2025
2012-03-09	1.19	1.19	1.15	1.18	36308
2012-03-12	1.18	1.19	1.17	1.17	4622
2012-03-13	1.18	1.20	1.17	1.20	17255
2012-03-14	1.23	1.26	1.23	1.26	12900
2012-03-15	1.20	1.24	1.20	1.20	14129
2012-03-16	1.21	1.30	1.21	1.30	39919
2012-03-19	1.30	1.40	1.30	1.39	56476
2012-03-20	1.39	1.39	1.32	1.32	26154
2012-03-21	1.38	1.44	1.38	1.44	65291
2012-03-22	1.44	1.60	1.42	1.53	41009
2012-03-23	1.55	1.66	1.52	1.66	142381
2012-03-26	1.69	1.74	1.58	1.64	70188
2012-03-27	1.55	1.65	1.55	1.59	23198
2012-03-28	1.61	1.96	1.61	1.85	71670
2012-03-29	1.82	1.95	1.82	1.90	87662
2012-03-30	1.93	1.98	1.82	1.84	84675
2012-04-02	1.85	1.93	1.75	1.88	68059
2012-04-03	1.86	1.90	1.80	1.81	10608
2012-04-04	1.85	1.91	1.85	1.90	4275
2012-04-05	1.91	1.91	1.85	1.85	6072
2012-04-09	1.80	1.85	1.60	1.60	22640
2012-04-10	1.60	1.78	1.60	1.69	35739
2012-04-11	1.74	1.76	1.64	1.72	20336
2012-04-12	1.75	1.77	1.74	1.77	7500
2012-04-13	1.69	1.72	1.63	1.69	24187
2012-04-16	1.74	1.74	1.62	1.65	21800
2012-04-17	1.67	1.70	1.64	1.69	9496
2012-04-18	1.69	1.70	1.69	1.69	3840
2012-04-19	1.69	1.70	1.67	1.67	4266
2012-04-20	1.69	1.69	1.60	1.68	8726
2012-04-23	1.68	1.80	1.62	1.69	7692
2012-04-24	1.66	1.83	1.66	1.76	14825
2012-04-25	1.74	1.83	1.60	1.66	49700
2012-04-26	1.60	1.64	1.50	1.57	44032
2012-04-27	1.57	1.65	1.57	1.61	9671
2012-04-30	1.65	1.65	1.53	1.63	31982
2012-05-01	1.56	1.67	1.53	1.63	25234
2012-05-02	1.54	1.84	1.54	1.67	54008
2012-05-03	1.58	1.74	1.58	1.62	14961
2012-05-04	1.59	1.63	1.57	1.57	6209
2012-05-07	1.57	1.65	1.57	1.65	15889
2012-05-08	1.70	1.75	1.63	1.64	15184
2012-05-09	1.63	1.71	1.58	1.69	16444
2012-05-10	1.69	1.70	1.53	1.66	3551
2012-05-11	1.65	1.65	1.56	1.61	1430
2012-05-14	1.59	1.59	1.44	1.48	23086
2012-05-15	1.48	1.49	1.40	1.42	10218
2012-05-16	1.41	1.63	1.41	1.50	15529
2012-05-17	1.48	1.50	1.48	1.49	5600
2012-05-18	1.45	1.60	1.42	1.58	4500
2012-05-21	1.58	1.58	1.47	1.50	4035
2012-05-22	1.49	1.50	1.49	1.50	2000
2012-05-23	1.50	1.50	1.31	1.42	16948
2012-05-24	1.42	1.42	1.38	1.38	10512
2012-05-25	1.37	1.43	1.30	1.43	4179
2012-05-29	1.40	1.40	1.28	1.35	9050
2012-05-30	1.36	1.37	1.26	1.26	6494
2012-05-31	1.30	1.33	1.24	1.32	4952
2012-06-01	1.37	1.54	1.37	1.42	9557
2012-06-04	1.39	1.40	1.38	1.38	11246
2012-06-05	1.39	1.60	1.30	1.60	23820
2012-06-06	1.53	1.53	1.40	1.52	4133
2012-06-07	1.41	1.59	1.40	1.49	5476
2012-06-08	1.58	1.60	1.45	1.46	3514
2012-06-11	1.52	1.58	1.34	1.40	8849
2012-06-12	1.37	1.49	1.36	1.36	3500
2012-06-13	1.36	1.37	1.34	1.36	15028
2012-06-14	1.38	1.44	1.36	1.38	6300
2012-06-15	1.38	1.39	1.28	1.39	15117
2012-06-18	1.39	1.47	1.35	1.37	15728
2012-06-19	1.39	1.41	1.38	1.39	19120
2012-06-20	1.43	1.43	1.35	1.35	10500
2012-06-21	1.34	1.34	1.28	1.28	13039
2012-06-22	1.34	1.34	1.15	1.27	18043
2012-06-25	1.25	1.28	1.25	1.27	18050
2012-06-26	1.26	1.36	1.26	1.28	16732
2012-06-27	1.35	1.35	1.26	1.27	9100
2012-06-28	1.26	1.27	1.26	1.26	15043
2012-06-29	1.29	1.38	1.26	1.30	10174
2012-07-02	1.37	1.38	1.30	1.30	10899
2012-07-03	1.31	1.31	1.31	1.31	300
2012-07-05	1.28	1.33	1.28	1.30	4745
2012-07-06	1.30	1.42	1.30	1.35	5862
2012-07-09	1.36	1.36	1.35	1.35	500
2012-07-10	1.37	1.40	1.36	1.39	7104
2012-07-11	1.41	1.41	1.40	1.40	1600
2012-07-12	1.36	1.41	1.36	1.40	4450
2012-07-13	1.43	1.53	1.40	1.47	8293
2012-07-16	1.60	1.75	1.44	1.50	39677
2012-07-17	1.51	1.51	1.44	1.48	900
2012-07-18	1.47	1.56	1.43	1.45	3000
2012-07-19	1.47	1.55	1.44	1.55	1400
2012-07-20	1.57	1.58	1.42	1.44	6993
2012-07-23	1.45	1.55	1.44	1.45	11172
2012-07-24	1.55	1.55	1.42	1.45	2218
2012-07-25	1.45	1.52	1.45	1.51	10350
2012-07-26	1.42	1.51	1.41	1.51	11314
2012-07-27	1.52	1.52	1.32	1.39	17493
2012-07-30	1.35	1.44	1.35	1.44	7211
2012-07-31	1.42	1.43	1.40	1.40	2721
2012-08-01	1.46	1.65	1.38	1.47	26333
2012-08-02	1.54	1.54	1.40	1.50	1849
2012-08-03	1.47	1.50	1.40	1.50	4982
2012-08-06	1.45	1.45	1.40	1.40	2749
2012-08-07	1.40	1.55	1.40	1.41	20060
2012-08-08	1.46	1.47	1.40	1.40	8401
2012-08-09	1.40	1.40	1.40	1.40	15355
2012-08-10	1.36	1.40	1.36	1.40	9213
2012-08-13	1.41	1.45	1.41	1.44	3000
2012-08-14	1.42	1.49	1.42	1.44	2400
2012-08-15	1.50	1.50	1.39	1.45	1600
2012-08-16	1.42	1.50	1.42	1.42	25571
2012-08-17	1.49	1.49	1.48	1.48	200
2012-08-20	1.42	1.46	1.41	1.46	26464
2012-08-21	1.49	1.50	1.45	1.47	14349
2012-08-22	1.43	1.43	1.43	1.43	500
2012-08-23	1.45	1.45	1.40	1.42	22138
2012-08-24	1.47	1.49	1.43	1.43	3229
2012-08-27	1.43	1.50	1.43	1.49	13214
2012-08-28	1.50	1.52	1.43	1.50	4875
2012-08-29	1.45	1.51	1.45	1.50	15895
2012-08-30	1.53	1.53	1.42	1.47	4303
2012-08-31	1.45	1.52	1.44	1.44	25695
2012-09-04	1.52	1.55	1.49	1.50	14664
2012-09-05	1.49	1.55	1.43	1.50	15649
2012-09-06	1.51	1.52	1.50	1.50	2857
2012-09-07	1.50	1.51	1.50	1.51	2005
2012-09-10	1.51	1.51	1.42	1.42	6146
2012-09-11	1.45	1.52	1.45	1.49	1500
2012-09-12	1.45	1.50	1.44	1.48	31291
2012-09-13	1.45	1.50	1.42	1.50	11921
2012-09-14	1.46	1.50	1.46	1.50	1400
2012-09-17	1.46	1.55	1.46	1.51	15788
2012-09-18	1.46	1.52	1.46	1.46	11680
2012-09-19	1.47	1.50	1.46	1.50	11668
2012-09-20	1.53	1.53	1.53	1.53	100
2012-09-21	1.50	1.51	1.47	1.47	11300
2012-09-24	1.42	1.45	1.30	1.43	47152
2012-09-25	1.42	1.43	1.42	1.42	3400
2012-09-26	1.42	1.43	1.40	1.42	17516
2012-09-27	1.42	1.45	1.42	1.45	3691
2012-09-28	1.43	1.47	1.43	1.44	2528
2012-10-01	1.45	1.53	1.41	1.47	24051
2012-10-02	1.45	1.49	1.42	1.45	19610
2012-10-03	1.42	1.44	1.42	1.42	4326
2012-10-04	1.42	1.46	1.42	1.42	7584
2012-10-05	1.42	1.48	1.42	1.43	3527
2012-10-08	1.49	1.65	1.49	1.55	18448
2012-10-09	1.52	1.58	1.52	1.58	167400
2012-10-10	1.55	1.57	1.44	1.46	12174
2012-10-11	1.48	1.48	1.42	1.43	13267
2012-10-12	1.44	1.44	1.44	1.44	55018
2012-10-15	1.50	1.50	1.43	1.43	4178
2012-10-16	1.50	1.54	1.44	1.47	10775
2012-10-17	1.44	1.55	1.44	1.45	5095
2012-10-18	1.48	1.48	1.44	1.44	5350
2012-10-19	1.50	1.50	1.44	1.44	8622
2012-10-22	1.44	1.44	1.44	1.44	8245
2012-10-23	1.44	1.45	1.40	1.42	35840
2012-10-24	1.40	1.45	1.33	1.44	20326
2012-10-25	1.44	1.55	1.44	1.45	15896
2012-10-26	1.42	1.48	1.40	1.48	12419
2012-10-31	1.47	1.47	1.30	1.40	22900
2012-11-01	1.41	1.41	1.30	1.35	10430
2012-11-02	1.34	1.42	1.32	1.35	26047
2012-11-05	1.42	1.50	1.38	1.50	13617
2012-11-06	1.42	1.42	1.42	1.42	1800
2012-11-07	1.44	1.44	1.35	1.40	30755
2012-11-08	1.43	1.43	1.35	1.39	2200
2012-11-09	1.32	1.40	1.32	1.35	4100
2012-11-12	1.37	1.40	1.35	1.40	3200
2012-11-13	1.35	1.37	1.35	1.37	16581
2012-11-14	1.35	1.37	1.30	1.36	14786
2012-11-15	1.35	1.37	1.35	1.37	3877
2012-11-16	1.37	1.37	1.35	1.37	6050
2012-11-19	1.35	1.37	1.32	1.35	27787
2012-11-20	1.32	1.35	1.32	1.35	1972
2012-11-21	1.36	1.40	1.35	1.36	10495
2012-11-23	1.35	1.35	1.35	1.35	1300
2012-11-26	1.35	1.35	1.35	1.35	4402
2012-11-27	1.36	1.37	1.34	1.36	6485
2012-11-28	1.32	1.39	1.32	1.35	4936
2012-11-29	1.36	1.39	1.36	1.39	10948
2012-11-30	1.35	1.35	1.18	1.18	34878
2012-12-03	1.20	1.40	1.20	1.32	15880
2012-12-04	1.26	1.33	1.22	1.22	20700
2012-12-05	1.22	1.25	1.20	1.25	38939
2012-12-06	1.20	1.33	1.20	1.30	8520
2012-12-07	1.31	1.31	1.21	1.24	750
2012-12-10	1.28	1.28	1.22	1.23	1712
2012-12-11	1.27	1.28	1.22	1.22	8664
2012-12-12	1.22	1.24	1.20	1.24	16186
2012-12-13	1.24	1.24	1.20	1.20	13530
2012-12-14	1.20	1.20	1.16	1.20	40578
2012-12-17	1.20	1.20	1.18	1.19	12242
2012-12-18	1.17	1.20	1.16	1.16	14016
2012-12-19	1.19	1.20	1.16	1.18	8000
2012-12-20	1.19	1.20	1.16	1.20	78740
2012-12-21	1.20	1.22	1.17	1.18	33078
2012-12-24	1.19	1.25	1.18	1.20	16831
2012-12-26	1.25	1.28	1.10	1.10	41004
2012-12-27	1.15	1.24	1.15	1.19	40375
2012-12-28	1.25	1.28	1.16	1.23	18693
2012-12-31	1.24	1.24	1.19	1.22	3934
2013-01-02	1.25	1.32	1.25	1.28	14096
2013-01-03	1.27	1.30	1.26	1.27	10536
2013-01-04	1.29	1.32	1.23	1.23	10119
2013-01-07	1.22	1.30	1.21	1.28	35936
2013-01-08	1.25	1.30	1.25	1.25	6921
2013-01-09	1.24	1.30	1.24	1.30	10414
2013-01-10	1.30	1.30	1.27	1.28	8956
2013-01-11	1.27	1.38	1.20	1.38	21291
2013-01-14	1.38	1.40	1.30	1.30	6960
2013-01-15	1.29	1.35	1.29	1.32	8332
2013-01-16	1.35	1.45	1.32	1.33	28178
2013-01-17	1.40	1.46	1.35	1.38	18921
2013-01-18	1.33	1.44	1.33	1.38	9615
2013-01-22	1.38	1.60	1.35	1.58	53158
2013-01-23	1.50	1.57	1.32	1.55	13666
2013-01-24	1.59	1.70	1.55	1.55	88002
2013-01-25	1.60	1.70	1.55	1.61	36554
2013-01-28	1.68	1.75	1.66	1.70	56400
2013-01-29	1.74	2.13	1.74	2.05	135806
2013-01-30	2.07	2.24	2.07	2.23	153433
2013-01-31	2.20	2.21	2.03	2.07	82108
2013-02-01	2.10	2.22	2.02	2.22	55998
2013-02-04	2.25	2.25	2.15	2.15	38514
2013-02-05	2.22	2.22	2.12	2.12	20551
2013-02-06	2.13	2.31	2.13	2.30	82488
2013-02-07	2.35	2.35	2.28	2.34	13535
2013-02-08	2.42	2.42	2.30	2.36	36176
2013-02-11	2.40	2.69	2.30	2.51	121079
2013-02-12	2.65	3.14	2.65	3.14	242123
2013-02-13	3.15	3.45	3.00	3.18	165724
2013-02-14	3.25	3.40	2.86	2.98	149459
2013-02-15	3.04	3.04	2.65	2.79	122041
2013-02-19	2.97	2.97	2.71	2.83	46102
2013-02-20	2.85	2.90	2.67	2.68	25660
2013-02-21	2.67	2.68	2.52	2.56	29094
2013-02-22	2.62	2.90	2.57	2.90	34009
2013-02-25	3.01	3.28	2.89	3.10	93756
2013-02-26	2.99	3.15	2.94	2.99	34692
2013-02-27	3.01	3.75	2.95	3.75	113935
2013-02-28	3.75	3.75	3.30	3.40	111709
2013-03-01	3.43	3.75	3.43	3.62	66323
2013-03-04	3.60	3.62	3.38	3.59	61854
2013-03-05	3.55	3.69	3.48	3.58	34622
2013-03-06	3.55	3.57	3.05	3.23	149754
2013-03-07	3.15	3.21	3.00	3.02	178870
2013-03-08	3.07	3.12	3.05	3.11	52719
2013-03-11	3.16	3.23	3.11	3.19	51883
2013-03-12	3.24	3.29	3.14	3.23	60555
2013-03-13	3.23	3.25	3.14	3.24	22493
2013-03-14	3.25	3.40	3.25	3.38	45404
2013-03-15	3.40	3.45	3.32	3.40	73774
2013-03-18	3.37	3.56	3.33	3.38	50573
2013-03-19	3.40	3.45	3.25	3.26	37510
2013-03-20	3.39	3.50	3.25	3.39	37240
2013-03-21	3.42	3.45	3.30	3.30	27988
2013-03-22	3.29	3.40	3.25	3.27	22544
2013-03-25	3.30	3.41	3.11	3.14	29715
2013-03-26	3.22	3.22	3.13	3.15	45075
2013-03-27	3.14	3.38	3.14	3.24	83930
2013-03-28	3.26	3.33	3.18	3.18	8232
2013-04-01	3.24	3.36	3.18	3.22	14495
2013-04-02	3.20	3.30	3.20	3.25	11688
2013-04-03	3.25	3.25	3.13	3.19	15606
2013-04-04	3.17	3.33	3.15	3.24	31150
2013-04-05	3.25	3.26	3.21	3.22	6100
2013-04-08	3.19	3.30	3.17	3.25	17357
2013-04-09	3.23	3.29	3.21	3.23	19130
2013-04-10	3.23	3.40	3.22	3.30	26286
2013-04-11	3.37	3.38	3.30	3.34	22442
2013-04-12	3.39	3.39	3.30	3.30	14338
2013-04-15	3.35	3.35	3.22	3.23	16623
2013-04-16	3.18	3.38	3.17	3.28	41739
2013-04-17	3.22	3.30	3.17	3.24	11977
2013-04-18	3.30	3.30	3.23	3.25	12700
2013-04-19	3.24	3.28	3.22	3.22	5694
2013-04-22	3.25	3.29	3.20	3.23	24481
2013-04-23	3.28	3.30	3.20	3.20	29213
2013-04-24	3.20	3.28	3.20	3.27	11120
2013-04-25	3.65	4.25	3.65	4.25	243871
2013-04-26	4.09	4.25	4.02	4.13	135100
2013-04-29	4.24	4.78	4.24	4.52	184944
2013-04-30	4.56	4.69	4.52	4.60	89098
2013-05-01	4.59	4.60	4.18	4.35	75594
2013-05-02	4.41	4.48	4.02	4.08	50774
2013-05-03	4.18	4.35	4.12	4.30	39325
2013-05-06	4.45	4.70	4.31	4.66	93328
2013-05-07	4.71	4.75	4.54	4.75	26358
2013-05-08	4.55	4.70	4.50	4.70	16595
2013-05-09	4.70	4.70	4.50	4.60	22781
2013-05-10	4.61	4.61	4.52	4.56	17767
2013-05-13	4.50	4.70	4.50	4.58	28913
2013-05-14	4.65	4.69	4.59	4.67	29007
2013-05-15	4.70	4.89	4.52	4.89	114804
2013-05-16	4.89	5.65	4.89	5.38	121865
2013-05-17	5.40	5.83	5.38	5.69	120377
2013-05-20	5.75	6.07	5.75	5.95	241049
2013-05-21	6.05	6.06	5.28	5.50	183383
2013-05-22	5.94	5.94	5.55	5.60	60993
2013-05-23	5.45	5.58	5.16	5.56	91819
2013-05-24	5.47	5.50	5.29	5.48	30027
2013-05-28	5.59	5.75	5.53	5.62	43661
2013-05-29	5.67	5.72	5.62	5.64	29989
2013-05-30	5.61	5.85	5.61	5.84	41209
2013-05-31	5.85	5.95	5.70	5.71	30644
2013-06-03	5.80	5.81	5.29	5.42	82413
2013-06-04	5.42	5.59	5.42	5.57	7088
2013-06-05	5.64	5.81	5.37	5.45	26468
2013-06-06	5.38	5.58	5.24	5.52	34986
2013-06-07	5.65	5.73	5.60	5.65	20915
2013-06-10	5.73	5.77	5.62	5.66	35038
2013-06-11	5.59	5.77	5.59	5.74	17401
2013-06-12	5.77	5.77	5.65	5.70	20698
2013-06-13	5.70	5.71	5.64	5.69	3835
2013-06-14	5.67	5.71	5.63	5.69	3073
2013-06-17	5.66	5.71	5.61	5.61	14067
2013-06-18	5.66	5.69	5.40	5.45	80821
2013-06-19	5.46	5.68	5.46	5.54	14301
2013-06-20	5.54	5.60	5.51	5.58	8226
2013-06-21	5.59	5.59	5.44	5.50	36223
2013-06-24	5.51	5.55	5.40	5.40	60697
2013-06-25	5.52	5.59	5.40	5.57	12448
2013-06-26	5.57	5.59	5.48	5.57	6461
2013-06-27	5.54	5.66	5.40	5.64	33843
2013-06-28	5.40	5.67	5.40	5.52	69072
2013-07-01	5.61	5.61	5.40	5.45	25646
2013-07-02	5.47	5.60	5.40	5.58	57370
2013-07-03	5.60	5.60	5.32	5.58	29714
2013-07-05	5.58	5.60	5.41	5.56	21574
2013-07-08	5.64	5.67	5.54	5.54	26356
2013-07-09	5.51	5.65	5.45	5.58	22016
2013-07-10	5.53	5.59	5.40	5.44	30339
2013-07-11	5.45	5.62	5.44	5.58	15958
2013-07-12	5.60	5.60	5.46	5.46	23193
2013-07-15	5.58	5.62	5.48	5.62	17906
2013-07-16	5.62	5.70	5.62	5.65	31737
2013-07-17	5.70	6.36	5.65	6.36	139694
2013-07-18	6.37	6.92	6.37	6.64	115312
2013-07-19	6.74	6.74	6.36	6.37	47000
2013-07-22	6.50	6.79	6.30	6.77	70698
2013-07-23	6.73	6.82	6.43	6.79	28284
2013-07-24	6.84	6.85	6.57	6.85	40817
2013-07-25	6.85	6.92	6.37	6.80	55217
2013-07-26	6.77	6.83	6.54	6.76	36624
2013-07-29	6.69	6.70	5.84	6.01	71317
2013-07-30	6.17	6.25	6.08	6.23	27738
2013-07-31	6.25	6.25	6.01	6.02	31144
2013-08-01	6.10	6.24	6.02	6.20	27141
2013-08-02	6.20	6.20	5.86	5.96	57060
2013-08-05	5.96	6.05	5.86	6.04	28521
2013-08-06	6.10	6.20	6.10	6.19	21540
2013-08-07	6.20	6.20	6.10	6.20	10525
2013-08-08	6.19	6.19	5.91	6.08	7851
2013-08-09	6.04	6.15	5.93	6.15	32295
2013-08-12	6.07	6.47	5.98	6.35	37695
2013-08-13	6.42	6.50	6.35	6.35	8787
2013-08-14	6.40	6.48	6.25	6.25	16347
2013-08-15	6.20	6.25	6.01	6.09	21623
2013-08-16	6.09	6.09	6.00	6.04	32704
2013-08-19	6.05	6.03	5.85	5.95	28833
2013-08-20	5.91	5.99	5.89	5.99	13664
2013-08-21	5.95	6.05	5.92	6.02	12597
2013-08-22	6.02	6.05	5.90	6.05	17157
2013-08-23	6.05	6.10	5.90	6.05	10583
2013-08-26	6.00	6.05	5.85	5.96	18474
2013-08-27	5.91	5.99	5.62	5.62	21527
2013-08-28	5.56	5.60	5.42	5.57	27061
2013-08-29	5.55	5.83	5.54	5.67	18410
2013-08-30	5.67	5.80	5.67	5.75	10838
2013-09-03	5.74	5.80	5.60	5.77	40322
2013-09-04	5.77	5.99	5.74	5.80	37804
2013-09-05	5.81	5.99	5.81	5.81	6808
2013-09-06	5.87	5.99	5.74	5.99	14658
2013-09-09	5.99	5.99	5.62	5.85	10060
2013-09-10	5.93	5.96	5.76	5.77	11989
2013-09-11	5.74	5.77	5.57	5.61	22829
2013-09-12	5.59	5.68	5.59	5.64	19739
2013-09-13	5.64	5.84	5.64	5.77	6530
2013-09-16	5.81	5.83	5.77	5.80	17881
2013-09-17	5.85	5.85	5.53	5.53	98464
2013-09-18	5.59	5.94	5.59	5.83	14393
2013-09-19	5.92	5.94	5.71	5.87	16421
2013-09-20	5.85	5.95	5.73	5.95	14225
2013-09-23	5.95	5.95	5.56	5.84	2270
2013-09-24	5.86	5.94	5.71	5.84	14212
2013-09-25	5.63	5.95	5.63	5.78	27595
2013-09-26	5.82	5.95	5.74	5.87	7909
2013-09-27	5.83	5.94	5.73	5.84	9785
2013-09-30	5.73	5.85	5.63	5.69	20417
2013-10-01	5.73	5.80	5.70	5.76	11230
2013-10-02	5.68	5.73	5.64	5.66	10814
2013-10-03	5.66	5.75	5.66	5.69	10012
2013-10-04	5.77	5.78	5.67	5.70	902
2013-10-07	5.66	5.84	5.61	5.64	29209
2013-10-08	5.69	5.69	5.51	5.52	10390
2013-10-09	5.55	5.70	5.54	5.55	12829
2013-10-10	5.73	5.73	5.57	5.69	1560
2013-10-11	5.69	5.69	5.55	5.67	4799
2013-10-14	5.55	5.71	5.55	5.69	15600
2013-10-15	5.65	5.69	5.57	5.60	8604
2013-10-16	5.59	5.71	5.55	5.71	15879
2013-10-17	5.62	5.70	5.55	5.65	8969
2013-10-18	5.67	5.69	5.65	5.67	7993
2013-10-21	5.72	5.79	5.70	5.79	31287
2013-10-22	5.63	5.79	5.63	5.79	20767
2013-10-23	5.71	5.77	5.70	5.72	15549
2013-10-24	5.92	5.94	5.60	5.63	44948
2013-10-25	5.62	5.66	5.55	5.56	70809
2013-10-28	5.58	5.66	5.54	5.54	31644
2013-10-29	5.51	5.60	5.13	5.24	43407
2013-10-30	5.24	5.24	4.45	4.62	151060
2013-10-31	4.54	4.77	4.45	4.77	34030
2013-11-01	4.65	4.70	4.42	4.50	38325
2013-11-04	4.46	4.78	4.43	4.56	39337
2013-11-05	4.56	4.69	4.16	4.42	35149
2013-11-06	4.45	4.54	4.42	4.45	13923
2013-11-07	4.48	4.48	4.31	4.39	6969
2013-11-08	4.49	4.49	4.32	4.43	35010
2013-11-11	4.45	4.60	4.36	4.42	22796
2013-11-12	4.46	4.46	4.36	4.39	5629
2013-11-13	4.43	4.45	4.38	4.39	3034
2013-11-14	4.35	4.43	4.35	4.39	7678
2013-11-15	4.45	4.45	4.36	4.40	14731
2013-11-18	4.38	4.48	4.34	4.34	15165
2013-11-19	4.35	4.45	4.28	4.41	10695
2013-11-20	4.46	4.47	4.40	4.40	8322
2013-11-21	4.41	4.44	4.38	4.40	5900
2013-11-22	4.43	4.47	4.40	4.43	12639
2013-11-25	4.40	4.51	4.40	4.43	13759
2013-11-26	4.48	4.50	4.37	4.49	18950
2013-11-27	4.52	4.58	4.41	4.50	19879
2013-11-29	4.54	4.54	4.46	4.51	7300
2013-12-02	4.48	4.48	4.40	4.43	22036
2013-12-03	4.41	4.43	4.35	4.35	29719
2013-12-04	4.48	4.54	4.39	4.40	10384
2013-12-05	4.40	4.43	4.34	4.43	4373
2013-12-06	4.42	4.52	4.39	4.40	22910
2013-12-09	4.44	4.50	4.40	4.50	27323
2013-12-10	4.48	4.52	4.45	4.46	17519
2013-12-11	4.43	4.49	4.41	4.42	19106
2013-12-12	4.40	4.50	4.40	4.42	21701
2013-12-13	4.44	4.50	4.38	4.38	24125
2013-12-16	4.32	4.42	4.32	4.41	13939
2013-12-17	4.43	4.43	4.37	4.39	6800
2013-12-18	4.39	4.50	4.35	4.44	30167
2013-12-19	4.44	4.46	4.44	4.46	23533
2013-12-20	4.46	4.50	4.40	4.48	22428
2013-12-23	4.50	4.70	4.44	4.68	14471
2013-12-24	4.65	4.65	4.40	4.53	8426
2013-12-26	4.65	4.65	4.41	4.60	7302
2013-12-27	4.55	4.74	4.55	4.56	11031
2013-12-30	4.56	4.72	4.56	4.60	7660
2013-12-31	4.57	4.63	4.56	4.62	23619
2014-01-02	4.63	4.71	4.63	4.67	38832
2014-01-03	4.68	4.79	4.68	4.71	23273
2014-01-06	4.75	4.99	4.75	4.85	18210
2014-01-07	4.89	4.89	4.80	4.86	8278
2014-01-08	4.88	4.89	4.82	4.82	11618
2014-01-09	4.85	4.88	4.81	4.86	12080
2014-01-10	4.85	4.85	4.56	4.56	45841
2014-01-13	4.55	4.63	4.34	4.42	35157
2014-01-14	4.48	4.53	4.33	4.43	20520
2014-01-15	4.49	4.54	4.48	4.52	4102
2014-01-16	4.57	4.70	4.50	4.69	20781
2014-01-17	4.73	4.73	4.63	4.64	14821
2014-01-21	4.57	4.72	4.46	4.56	54246
2014-01-22	4.61	4.68	4.60	4.68	10247
2014-01-23	4.70	4.70	4.65	4.66	29674
2014-01-24	4.67	4.67	4.47	4.67	35065
2014-01-27	4.67	4.67	4.50	4.67	50477
2014-01-28	4.70	4.70	4.62	4.68	10133
2014-01-29	4.70	4.85	4.70	4.78	65088
2014-01-31	4.57	4.66	4.57	4.65	12011
2014-02-03	4.69	4.89	4.60	4.75	53223
2014-02-04	4.83	4.97	4.80	4.94	53994
2014-02-05	4.97	5.24	4.95	4.96	56275
2014-02-06	4.95	4.99	4.75	4.80	12737
2014-02-07	4.75	4.90	4.75	4.79	13603
2014-02-10	4.80	4.80	4.61	4.64	33509
2014-02-11	4.60	4.72	4.60	4.61	21737
2014-02-12	4.63	4.65	4.62	4.63	13200
2014-02-13	4.64	4.86	4.64	4.80	29168
2014-02-14	4.84	4.96	4.75	4.94	82126
2014-02-18	4.95	5.27	4.95	5.11	92394
2014-02-19	5.10	5.18	4.65	4.89	35619
2014-02-20	4.75	4.87	4.74	4.87	20874
2014-02-21	4.90	5.05	4.89	5.03	5254
2014-02-24	5.05	5.05	4.91	4.91	33136
2014-02-25	4.96	5.02	4.86	5.02	9406
2014-02-26	5.02	5.02	4.79	5.01	7534
2014-02-27	4.94	5.01	4.75	5.00	5815
2014-02-28	4.99	4.99	4.89	4.92	3604
2014-03-03	4.91	4.92	4.84	4.87	23927
2014-03-04	4.84	5.01	4.84	4.98	14403
2014-03-05	4.93	4.94	4.88	4.91	18025
2014-03-06	4.88	4.93	4.85	4.88	14916
2014-03-07	4.84	5.01	4.84	4.93	7726
2014-03-10	4.90	4.97	4.77	4.80	24204
2014-03-11	4.79	4.80	4.61	4.61	42234
2014-03-12	4.60	4.71	4.56	4.60	28931
2014-03-13	4.59	4.65	4.54	4.63	17171
2014-03-14	4.59	4.65	4.57	4.64	7660
2014-03-17	4.57	4.57	4.47	4.52	28744
2014-03-18	4.50	4.66	4.46	4.66	42391
2014-03-19	4.67	4.71	4.59	4.63	4301
2014-03-20	4.72	4.72	4.58	4.63	8256
2014-03-21	4.68	4.72	4.49	4.65	19698
2014-03-24	4.60	4.60	4.48	4.51	12259
2014-03-25	4.55	4.72	4.50	4.66	47119
2014-03-26	4.69	4.69	4.65	4.65	12160
2014-03-27	4.54	4.60	4.40	4.60	40969
2014-03-28	4.55	4.63	4.52	4.60	12278
2014-03-31	4.58	4.61	4.50	4.60	26087
2014-04-01	4.60	4.69	4.53	4.62	9089
2014-04-02	4.60	4.73	4.60	4.70	30369
2014-04-03	4.66	4.78	4.66	4.70	32592
2014-04-04	4.85	4.94	4.75	4.85	2567694
2014-04-07	4.85	4.85	4.63	4.77	172718
2014-04-08	4.75	4.85	4.75	4.81	146737
2014-04-09	4.85	4.95	4.80	4.90	423974
2014-04-10	4.90	4.96	4.85	4.89	120669
2014-04-11	4.90	4.92	4.67	4.77	443277
2014-04-14	4.85	4.91	4.84	4.85	82729
2014-04-15	4.88	4.92	4.80	4.87	77323
2014-04-16	4.87	4.89	4.85	4.85	37628
2014-04-17	4.89	4.90	4.85	4.88	52522
2014-04-21	4.85	4.95	4.85	4.90	103307
2014-04-22	4.93	4.94	4.87	4.87	23348
2014-04-23	4.87	4.94	4.85	4.91	40083
2014-04-24	4.95	5.00	4.85	4.91	63907
2014-04-25	4.85	4.86	4.65	4.70	147724
2014-04-28	4.70	4.85	4.70	4.75	66932
2014-04-29	4.74	4.80	4.71	4.79	124845
2014-04-30	4.75	4.76	4.75	4.75	34845
2014-05-01	4.79	4.86	4.74	4.80	63692
2014-05-02	4.80	4.87	4.75	4.75	45557
2014-05-05	4.77	4.80	4.70	4.75	71068
2014-05-06	4.73	4.78	4.70	4.72	71652
2014-05-07	4.72	4.75	4.70	4.71	31265
2014-05-08	4.73	4.75	4.70	4.75	13465
2014-05-09	4.72	4.81	4.72	4.81	23328
2014-05-12	4.81	4.81	4.71	4.75	21804
2014-05-13	4.78	4.79	4.71	4.72	22724
2014-05-14	4.71	4.73	4.70	4.70	12730
2014-05-15	4.70	4.75	4.70	4.70	68129
2014-05-16	4.70	4.75	4.70	4.73	161111
2014-05-19	4.70	4.75	4.70	4.71	22879
2014-05-20	4.71	4.73	4.70	4.70	20722
2014-05-21	4.71	4.73	4.70	4.73	34353
2014-05-22	4.71	4.77	4.71	4.75	34107
2014-05-23	4.74	4.75	4.70	4.73	22047
2014-05-27	4.68	4.73	4.68	4.71	8674
2014-05-28	4.71	4.75	4.70	4.70	9537
2014-05-29	4.73	4.75	4.69	4.71	10735
2014-05-30	4.71	4.71	4.70	4.71	16574
2014-06-02	4.68	4.72	4.65	4.71	14867
2014-06-03	4.73	4.75	4.67	4.74	46104
2014-06-04	4.71	4.74	4.70	4.73	16260
2014-06-05	4.73	4.92	4.73	4.92	113357
2014-06-06	4.90	5.00	4.88	4.96	230985
2014-06-09	4.97	5.00	4.88	5.00	34987
2014-06-10	4.97	5.00	4.96	5.00	291356
2014-06-11	4.97	5.00	4.97	5.00	31945
2014-06-12	4.97	4.99	4.92	4.97	23884
2014-06-13	4.94	5.01	4.85	4.90	21439
2014-06-16	4.91	4.93	4.70	4.75	23475
2014-06-17	4.76	4.86	4.75	4.82	15860
2014-06-18	4.85	4.86	4.75	4.82	26896
2014-06-19	4.91	4.91	4.76	4.77	11390
2014-06-20	4.80	4.78	4.75	4.75	38588
2014-06-23	4.75	4.81	4.74	4.75	7075
2014-06-24	4.75	4.80	4.75	4.75	39150
2014-06-25	4.80	4.84	4.75	4.81	15726
2014-06-26	4.78	4.90	4.75	4.90	8318
2014-06-27	4.90	4.95	4.75	4.90	112799
2014-06-30	4.87	5.02	4.76	4.97	689502
2014-07-01	5.05	5.09	4.91	5.09	35787
2014-07-02	5.05	5.25	5.02	5.12	27199
2014-07-03	5.06	5.06	4.93	4.96	16303
2014-07-07	4.91	4.97	4.84	4.86	13533
2014-07-08	4.77	4.90	4.76	4.82	16311
2014-07-09	4.82	4.88	4.76	4.76	7448
2014-07-10	4.75	4.89	4.75	4.77	39076
2014-07-11	4.79	4.82	4.77	4.77	12352
2014-07-14	4.78	5.00	4.78	4.83	14777
2014-07-15	4.81	4.94	4.77	4.88	15802
2014-07-16	4.79	4.98	4.79	4.80	6303
2014-07-17	4.84	4.84	4.80	4.81	4980
2014-07-18	4.88	4.89	4.78	4.83	64391
2014-07-21	4.89	4.96	4.80	4.83	29840
2014-07-22	4.82	4.87	4.81	4.82	9685
2014-07-23	4.91	4.91	4.81	4.84	41683
2014-07-24	4.81	4.82	4.74	4.75	288078
2014-07-25	4.81	4.90	4.72	4.79	30545
2014-07-28	4.71	4.82	4.70	4.76	20804
2014-07-29	4.76	4.89	4.70	4.85	42987
2014-07-30	4.82	4.88	4.75	4.88	31528
2014-07-31	4.76	4.89	4.76	4.84	11097
2014-08-01	4.76	4.79	4.60	4.79	44511
2014-08-04	4.79	4.79	4.67	4.70	16260
2014-08-05	4.77	4.77	4.68	4.70	12993
2014-08-06	4.70	4.74	4.70	4.72	6493
2014-08-07	4.68	4.74	4.68	4.74	8788
2014-08-08	4.70	4.73	4.70	4.73	16606
2014-08-11	4.68	4.75	4.68	4.74	23297
2014-08-12	4.70	4.84	4.70	4.80	8615
2014-08-13	4.79	4.84	4.78	4.83	2516
2014-08-14	4.85	4.85	4.73	4.81	3888
2014-08-15	4.75	4.81	4.70	4.73	19459
2014-08-18	4.74	4.80	4.72	4.78	7560
2014-08-19	4.83	4.83	4.72	4.75	12210
2014-08-20	4.72	4.79	4.70	4.75	97919
2014-08-21	4.76	4.83	4.72	4.75	123392
2014-08-22	4.73	4.78	4.70	4.78	32895
2014-08-25	4.73	4.80	4.71	4.77	7188
2014-08-26	4.71	4.77	4.71	4.76	24408
2014-08-27	4.72	4.82	4.72	4.80	12789
2014-08-28	4.76	4.80	4.72	4.76	19961
2014-08-29	4.71	4.79	4.70	4.75	8843
2014-09-02	4.71	4.82	4.70	4.73	27415
2014-09-03	4.76	4.80	4.75	4.80	9851
2014-09-04	4.75	4.90	4.70	4.75	110965
2014-09-05	4.77	4.85	4.76	4.85	10617
2014-09-08	4.83	4.83	4.75	4.77	10304
2014-09-09	4.75	4.82	4.75	4.78	11093
2014-09-10	4.76	4.79	4.72	4.76	13499
2014-09-11	4.82	4.84	4.73	4.84	14535
2014-09-12	4.73	4.79	4.71	4.72	13228
2014-09-15	4.71	4.76	4.71	4.72	4879
2014-09-16	4.71	4.78	4.70	4.73	15772
2014-09-17	4.73	4.78	4.73	4.74	21788
2014-09-18	4.84	4.90	4.77	4.89	88715
2014-09-19	4.88	4.95	4.81	4.95	34880
2014-09-22	4.92	4.94	4.74	4.91	11124
2014-09-23	4.84	4.93	4.75	4.85	8513
2014-09-24	4.75	4.82	4.71	4.81	26445
2014-09-25	4.76	4.82	4.75	4.75	9675
2014-09-26	4.82	4.92	4.75	4.76	20262
2014-09-29	4.78	4.81	4.73	4.76	8035
2014-09-30	4.81	4.87	4.81	4.81	9112
2014-10-01	4.83	4.82	4.76	4.79	11644
2014-10-02	4.75	4.76	4.75	4.76	11069
2014-10-03	4.76	4.81	4.75	4.76	20202
2014-10-06	4.76	4.78	4.75	4.75	34620
2014-10-07	4.75	4.82	4.75	4.76	14309
2014-10-08	4.75	4.80	4.75	4.77	37894
2014-10-09	4.77	4.81	4.75	4.79	209627
2014-10-10	4.79	4.84	4.76	4.83	10800
2014-10-13	4.79	4.81	4.75	4.78	26533
2014-10-14	4.78	4.82	4.75	4.75	11513
2014-10-15	4.78	4.81	4.75	4.80	12008
2014-10-16	4.81	4.82	4.71	4.77	59090
2014-10-17	4.79	4.85	4.75	4.85	24039
2014-10-20	4.80	4.94	4.80	4.94	62227
2014-10-21	4.92	5.05	4.71	4.96	75678
2014-10-22	4.96	5.02	4.73	4.74	31958
2014-10-23	4.91	4.92	4.47	4.70	151828
2014-10-24	4.67	4.77	4.67	4.70	258411
2014-10-27	4.70	4.77	4.68	4.75	60513
2014-10-28	4.71	4.79	4.71	4.75	9512
2014-10-29	4.72	4.72	4.66	4.70	21346
2014-10-30	4.70	4.85	4.68	4.75	79126
2014-10-31	4.78	4.87	4.74	4.80	8007
2014-11-03	4.84	4.90	4.79	4.80	24780
2014-11-04	4.75	4.83	4.67	4.71	16810
2014-11-05	4.75	4.79	4.66	4.73	5600
2014-11-06	4.74	4.74	4.66	4.70	4775
2014-11-07	4.71	4.78	4.66	4.75	6556
2014-11-10	4.77	4.78	4.72	4.75	4209
2014-11-11	4.72	4.75	4.61	4.71	5490
2014-11-12	4.78	4.86	4.78	4.83	10062
2014-11-13	4.84	4.86	4.84	4.85	1990
2014-11-14	4.75	4.75	4.70	4.70	19356
2014-11-17	4.75	4.80	4.70	4.70	24873
2014-11-18	4.72	4.80	4.72	4.74	9917
2014-11-19	4.70	4.78	4.70	4.74	51900
2014-11-20	4.72	4.79	4.70	4.74	7004
2014-11-21	4.73	4.74	4.70	4.74	16546
2014-11-24	4.64	4.74	4.64	4.72	19356
2014-11-25	4.70	4.75	4.70	4.72	10339
2014-11-26	4.75	4.75	4.72	4.73	8976
2014-11-28	4.79	4.79	4.72	4.72	3826
2014-12-01	4.73	4.75	4.71	4.73	12274
2014-12-02	4.71	4.77	4.71	4.76	13506
2014-12-03	4.79	4.80	4.74	4.78	14688
2014-12-04	4.76	5.04	4.75	4.89	651925
2014-12-05	4.99	5.09	4.96	5.02	188908
2014-12-08	5.02	5.10	5.00	5.10	24857
2014-12-09	5.06	5.13	5.01	5.11	31158
2014-12-10	5.11	5.11	4.90	5.00	15287
2014-12-11	5.01	5.09	5.00	5.00	4962
2014-12-12	5.04	5.10	5.00	5.05	14526
2014-12-15	5.05	5.09	5.05	5.08	19050
2014-12-16	5.00	5.16	5.00	5.10	22139
2014-12-17	5.09	5.14	5.09	5.10	30800
2014-12-18	5.11	5.16	5.10	5.11	32286
2014-12-19	5.03	5.18	5.03	5.10	22576
2014-12-22	5.15	5.19	5.10	5.10	13741
2014-12-23	5.10	5.18	5.10	5.14	10148
2014-12-24	5.09	5.19	5.09	5.18	5823
2014-12-26	5.15	5.19	5.10	5.18	37757
2014-12-29	5.12	5.25	5.10	5.24	52201
2014-12-30	5.18	5.35	5.18	5.34	52725
2014-12-31	5.39	5.45	5.30	5.37	65692
2015-01-02	5.70	5.70	5.15	5.15	24235
2015-01-05	5.19	5.39	5.19	5.33	92465
2015-01-06	5.26	5.33	5.16	5.19	7683
2015-01-07	5.20	5.29	5.20	5.26	11102
2015-01-08	5.35	5.35	5.14	5.30	8362
2015-01-09	5.25	5.34	5.25	5.25	10694
2015-01-12	5.25	5.28	5.15	5.20	32940
2015-01-13	5.25	5.25	5.20	5.22	7588
2015-01-14	5.16	5.27	5.22	5.25	15109
2015-01-15	5.25	5.25	5.15	5.18	18508
2015-01-16	5.14	5.27	5.14	5.22	8032
2015-01-20	5.26	5.29	5.20	5.23	10767
2015-01-21	5.27	5.33	5.21	5.25	11793
2015-01-22	5.45	5.45	5.06	5.37	36541
2015-01-23	5.41	5.45	5.26	5.45	17267
2015-01-26	5.45	5.45	5.27	5.35	46605
2015-01-27	5.35	5.40	5.35	5.40	32027
2015-01-28	5.33	5.39	5.30	5.39	28274
2015-01-29	5.35	5.40	5.35	5.38	11545
2015-01-30	5.35	5.44	5.35	5.44	105754
2015-02-02	5.57	5.57	5.37	5.50	50760
2015-02-03	5.51	5.56	5.41	5.55	24354
2015-02-04	5.55	5.57	5.50	5.56	16992
2015-02-05	5.55	5.68	5.55	5.63	26974
2015-02-06	5.68	5.75	5.66	5.75	103372
2015-02-09	5.81	5.85	5.78	5.78	26429
2015-02-10	5.76	5.79	5.73	5.73	14792
2015-02-11	5.73	5.73	5.56	5.66	7381
2015-02-12	5.68	5.68	5.51	5.63	13743
2015-02-13	5.61	5.74	5.55	5.64	8237
2015-02-17	5.60	5.66	5.58	5.59	11291
2015-02-18	5.62	5.57	5.44	5.49	13892
2015-02-19	5.58	5.59	5.48	5.57	12254
2015-02-20	5.53	5.56	5.45	5.56	5000
2015-02-23	5.58	5.58	5.51	5.52	17922
2015-02-24	5.55	5.55	5.45	5.55	9432
2015-02-25	5.48	5.54	5.47	5.50	6724
2015-02-26	5.50	5.53	5.37	5.37	9066
2015-02-27	5.37	5.51	5.37	5.48	12431
2015-03-02	5.32	5.41	5.27	5.40	130449
2015-03-03	5.31	5.44	5.31	5.41	24506
2015-03-04	5.42	5.45	5.40	5.41	22516
2015-03-05	5.38	5.43	5.21	5.40	6268
2015-03-06	5.36	5.39	5.30	5.38	5029
2015-03-09	5.32	5.34	5.16	5.31	19578
2015-03-10	5.35	5.35	5.11	5.29	67925
2015-03-11	5.28	5.38	5.25	5.36	39053
2015-03-12	5.37	5.49	5.37	5.45	17780
2015-03-13	5.44	5.52	5.31	5.52	10912
2015-03-16	5.56	5.59	5.31	5.47	25588
2015-03-17	5.50	5.50	5.40	5.41	3075
2015-03-18	5.50	5.58	5.47	5.57	8482
2015-03-19	5.52	5.53	5.40	5.41	5240
2015-03-20	5.50	5.58	5.48	5.52	15169
2015-03-23	5.55	5.60	5.47	5.51	8226
2015-03-24	5.55	5.61	5.51	5.60	30738
2015-03-25	5.64	5.65	5.52	5.61	12110
2015-03-26	5.59	5.62	5.52	5.59	7956
2015-03-27	5.61	5.65	5.55	5.65	12786
2015-03-30	5.66	5.72	5.63	5.71	7134
2015-03-31	5.73	5.73	5.65	5.72	6089
2015-04-01	5.62	5.90	5.59	5.90	34446
2015-04-02	5.83	5.96	5.82	5.92	48452
2015-04-06	5.71	5.87	5.71	5.85	8561
2015-04-07	5.79	5.90	5.79	5.89	10634
2015-04-08	5.90	5.90	5.78	5.88	24993
2015-04-09	5.87	5.89	5.76	5.78	5477
2015-04-10	5.78	5.85	5.51	5.59	24929
2015-04-13	5.60	5.69	5.51	5.59	13492
2015-04-14	5.56	5.75	5.42	5.66	15202
2015-04-15	5.69	5.71	5.58	5.61	6630
2015-04-16	5.55	5.75	5.55	5.70	9485
2015-04-17	5.65	5.73	5.60	5.63	3299
2015-04-20	5.65	5.74	5.60	5.68	16491
2015-04-21	5.61	5.67	5.59	5.67	10611
2015-04-22	5.61	5.83	5.60	5.70	30233
2015-04-23	5.65	5.87	5.62	5.83	24581
2015-04-24	5.75	5.87	5.71	5.87	11308
2015-04-27	5.90	5.90	5.81	5.87	12273
2015-04-28	5.80	5.90	5.70	5.75	49366
2015-04-29	5.72	5.86	5.70	5.85	17963
2015-04-30	5.78	5.93	5.78	5.89	38262
2015-05-01	5.86	5.95	5.75	5.91	43863
2015-05-04	5.95	5.97	5.80	5.97	31335
2015-05-05	5.93	5.97	5.77	5.90	18654
2015-05-06	5.95	5.97	5.89	5.96	16503
2015-05-07	6.00	6.24	5.99	6.00	12950
2015-05-08	6.00	6.10	6.00	6.04	22481
2015-05-11	6.00	6.04	5.98	6.04	3373
2015-05-12	6.05	6.08	5.97	6.00	47598
2015-05-13	6.05	6.05	5.94	6.00	7843
2015-05-14	6.00	6.05	5.95	6.04	11488
2015-05-15	5.98	6.09	5.98	6.09	6432
2015-05-18	6.09	6.21	6.08	6.09	14948
2015-05-19	6.12	6.21	6.09	6.10	31114
2015-05-20	6.12	6.20	6.06	6.06	19828
2015-05-21	6.06	6.14	6.06	6.10	20239
2015-05-22	6.04	6.20	6.04	6.20	23925
2015-05-26	6.17	6.37	6.15	6.15	66006
2015-05-27	6.23	6.25	6.05	6.08	35482
2015-05-28	6.09	6.16	6.08	6.09	29315
2015-05-29	6.21	6.21	6.01	6.19	94064
2015-06-01	6.17	6.30	6.15	6.17	49007
2015-06-02	6.13	6.17	6.10	6.13	59466
2015-06-03	6.16	6.30	6.14	6.25	101684
2015-06-04	6.25	6.30	6.10	6.20	45155
2015-06-05	6.20	6.30	6.20	6.28	57370
2015-06-08	6.25	6.37	6.17	6.30	56879
2015-06-09	6.25	6.30	6.15	6.25	75888
2015-06-10	6.25	6.36	6.24	6.27	95094
2015-06-11	6.27	6.30	6.22	6.23	27415
2015-06-12	6.35	6.35	6.25	6.32	26470
2015-06-15	6.30	6.36	6.25	6.29	113035
2015-06-16	6.36	6.44	6.29	6.30	110339
2015-06-17	6.37	6.53	6.33	6.40	108930
2015-06-18	6.44	6.49	6.35	6.40	76934
2015-06-19	6.47	6.60	6.33	6.33	144242
2015-06-22	6.42	6.67	6.38	6.57	220907
2015-06-23	6.55	6.67	6.44	6.44	77611
2015-06-24	6.50	6.64	6.36	6.45	148152
2015-06-25	6.44	6.50	6.44	6.46	110232
2015-06-26	6.42	6.50	6.18	6.45	3125620
2015-06-29	6.44	6.96	6.40	6.68	361425
2015-06-30	6.67	6.71	6.50	6.60	177485
2015-07-01	6.64	6.74	6.64	6.70	268641
2015-07-02	6.67	6.70	6.63	6.65	52903
2015-07-06	6.65	6.69	6.25	6.59	88629
2015-07-07	6.64	6.64	6.39	6.42	160358
2015-07-08	6.34	6.49	6.30	6.33	76258
2015-07-09	6.38	6.53	6.35	6.41	72135
2015-07-10	6.48	6.64	6.48	6.49	60700
2015-07-13	6.53	6.66	6.46	6.46	72753
2015-07-14	6.46	6.74	6.46	6.67	177638
2015-07-15	6.67	6.70	6.55	6.55	31416
2015-07-16	6.58	6.72	6.45	6.71	58431
2015-07-17	6.69	6.78	6.51	6.72	67523
2015-07-20	6.68	6.76	6.52	6.61	70102
2015-07-21	6.60	6.74	6.50	6.53	44143
2015-07-22	6.51	6.79	6.46	6.74	65856
2015-07-23	6.70	6.74	6.47	6.54	81209
2015-07-24	6.49	6.64	6.45	6.53	124628
2015-07-27	6.47	6.64	6.33	6.59	105618
2015-07-28	6.52	6.60	6.36	6.49	109143
2015-07-29	6.49	6.60	6.46	6.48	69554
2015-07-30	6.48	6.60	6.47	6.60	79574
2015-07-31	6.57	6.60	6.47	6.51	158989
2015-08-03	6.48	6.57	6.41	6.50	48040
2015-08-04	6.46	6.58	6.40	6.46	52449
2015-08-05	6.46	6.59	6.41	6.44	24957
2015-08-06	6.40	6.48	6.36	6.38	43606
2015-08-07	6.33	6.42	6.23	6.27	43276
2015-08-10	6.30	6.35	6.24	6.27	47998
2015-08-11	6.22	6.32	6.13	6.16	39329
2015-08-12	6.11	6.16	6.03	6.05	82693
2015-08-13	6.06	6.18	6.04	6.06	28856
2015-08-14	6.03	6.28	6.01	6.22	32329
2015-08-17	6.19	6.38	6.15	6.34	34313
2015-08-18	6.33	6.35	6.26	6.29	62569
2015-08-19	6.25	6.39	6.19	6.30	45150
2015-08-20	6.26	6.35	6.08	6.09	54739
2015-08-21	6.05	6.32	6.05	6.19	66348
2015-08-24	5.98	6.44	5.93	5.98	126679
2015-08-25	6.15	6.15	5.94	6.01	50817
2015-08-26	6.11	6.13	6.00	6.09	60098
2015-08-27	6.10	6.21	6.01	6.11	51192
2015-08-28	6.06	6.16	6.01	6.14	41638
2015-08-31	6.11	6.24	6.05	6.23	31448
2015-09-01	6.12	6.16	6.05	6.05	73719
2015-09-02	6.12	6.21	6.02	6.16	36222
2015-09-03	6.15	6.27	6.06	6.10	27153
2015-09-04	6.01	6.11	5.98	6.09	33357
2015-09-08	6.16	6.24	6.07	6.16	91825
2015-09-09	6.23	6.30	6.10	6.14	57152
2015-09-10	6.08	6.20	6.07	6.15	23701
2015-09-11	6.08	6.25	6.08	6.25	21273
2015-09-14	6.25	6.32	6.22	6.30	19621
2015-09-15	6.28	6.43	6.28	6.35	31804
2015-09-16	6.35	6.35	6.23	6.25	97226
2015-09-17	6.23	6.30	6.16	6.23	60540
2015-09-18	6.12	6.25	6.12	6.15	84745
2015-09-21	6.23	6.30	6.21	6.22	61503
2015-09-22	6.18	6.25	6.18	6.22	33101
2015-09-23	6.25	6.25	6.17	6.24	29938
2015-09-24	6.23	6.25	6.17	6.25	71285
2015-09-25	6.25	6.26	6.18	6.19	60068
2015-09-28	6.19	6.24	6.15	6.18	74314
2015-09-29	6.17	6.17	6.04	6.09	52607
2015-09-30	6.11	6.24	5.98	6.23	191620
2015-10-01	6.21	6.25	6.09	6.18	55637
2015-10-02	6.15	6.17	5.99	6.13	70903
2015-10-05	6.16	6.25	6.16	6.25	50790
2015-10-06	6.23	6.25	6.16	6.19	30185
2015-10-07	6.20	6.25	6.18	6.25	27180
2015-10-08	6.22	6.27	6.21	6.26	40148
2015-10-09	6.25	6.26	6.20	6.21	42445
2015-10-12	6.16	6.23	5.98	6.21	39747
2015-10-13	6.19	6.25	6.19	6.24	24162
2015-10-14	6.24	6.25	6.22	6.23	26158
2015-10-15	6.25	6.40	6.22	6.30	404922
2015-10-16	6.30	6.30	6.25	6.30	52567
2015-10-19	6.24	6.30	6.24	6.30	37968
2015-10-20	6.30	6.33	6.26	6.30	57239
2015-10-21	6.29	6.31	6.25	6.25	30717
2015-10-22	6.20	6.32	6.20	6.31	66314
2015-10-23	6.30	6.60	6.26	6.50	425256
2015-10-26	6.50	6.55	6.47	6.55	268819
2015-10-27	6.54	6.70	6.52	6.59	46538
2015-10-28	6.58	7.00	6.58	6.99	82400
2015-10-29	6.90	6.98	6.78	6.82	93500
2015-10-30	6.85	6.86	6.57	6.70	103907
2015-11-02	6.67	6.95	6.59	6.89	53754
2015-11-03	6.85	7.00	6.82	6.92	38163
2015-11-04	6.90	7.00	6.89	6.93	45415
2015-11-05	6.93	7.18	6.90	7.09	119013
2015-11-06	7.09	7.73	7.09	7.66	180859
2015-11-09	7.33	7.70	7.01	7.65	200156
2015-11-10	7.64	7.89	7.60	7.81	96578
2015-11-11	7.80	7.82	7.65	7.73	178158
2015-11-12	7.65	7.73	7.60	7.61	41324
2015-11-13	7.55	7.64	7.38	7.40	47094
2015-11-16	7.33	7.49	7.33	7.46	60189
2015-11-17	7.46	7.77	7.43	7.60	72924
2015-11-18	7.65	7.68	7.56	7.65	54628
2015-11-19	7.66	7.70	7.55	7.66	110073
2015-11-20	7.69	7.78	7.53	7.66	49004
2015-11-23	7.67	7.85	7.67	7.80	73232
2015-11-24	7.80	7.87	7.69	7.71	79744
2015-11-25	7.71	7.78	7.71	7.77	34244
2015-11-27	7.78	7.82	7.73	7.75	37008
2015-11-30	7.77	7.91	7.69	7.75	75319
2015-12-01	7.80	7.88	7.73	7.77	68450
2015-12-02	7.79	7.83	7.73	7.74	63778
2015-12-03	7.74	7.80	7.71	7.73	95033
2015-12-04	7.76	8.00	7.76	7.98	127669
2015-12-07	7.96	7.97	7.78	7.79	104765
2015-12-08	7.75	7.94	7.75	7.85	54421
2015-12-09	7.80	7.89	7.51	7.58	63155
2015-12-10	7.51	7.61	7.48	7.50	42706
2015-12-11	7.38	7.52	7.31	7.32	64276
2015-12-14	7.59	7.59	7.29	7.39	42371
2015-12-15	7.45	7.70	7.42	7.68	54681
2015-12-16	7.73	7.85	7.64	7.81	55078
2015-12-17	7.86	7.94	7.76	7.81	21860
2015-12-18	7.76	7.89	7.61	7.74	237693
2015-12-21	7.75	8.00	7.66	7.75	47222
2015-12-22	7.77	7.87	7.71	7.86	30736
2015-12-23	7.87	7.95	7.81	7.89	38391
2015-12-24	7.88	8.12	7.88	8.07	18748
2015-12-28	8.05	8.05	7.85	7.89	32140
2015-12-29	7.96	8.04	7.96	8.02	50159
2015-12-30	8.03	8.14	7.96	8.01	47234
2015-12-31	8.01	8.06	7.83	7.84	49895
2016-01-04	7.71	7.78	7.28	7.43	80178
2016-01-05	7.43	7.54	7.36	7.38	43597
2016-01-06	7.29	7.41	7.29	7.38	65748
2016-01-07	7.25	7.32	7.12	7.22	58179
2016-01-08	7.25	7.34	7.04	7.07	62936
2016-01-11	7.09	7.19	6.93	7.13	38522
2016-01-12	7.21	7.24	6.97	7.06	46231
2016-01-13	7.11	7.11	6.65	6.76	63271
2016-01-14	6.76	6.91	6.65	6.71	89059
2016-01-15	6.53	6.73	6.34	6.69	112506
2016-01-19	6.76	6.77	6.49	6.73	110964
2016-01-20	6.70	6.99	6.65	6.96	74942
2016-01-21	6.80	7.00	6.71	6.73	55292
2016-01-22	6.76	6.76	6.47	6.60	58710
2016-01-25	6.55	6.55	6.27	6.32	51614
2016-01-26	6.32	6.70	6.32	6.63	55821
2016-01-27	6.60	6.83	6.37	6.67	82072
2016-01-28	6.72	6.84	6.69	6.79	37058
2016-01-29	6.80	7.11	6.79	7.11	85306
2016-02-01	7.08	7.17	6.86	6.91	47749
2016-02-02	6.86	6.88	6.58	6.63	22483
2016-02-03	6.74	6.74	6.35	6.61	25850
2016-02-04	6.63	6.76	6.50	6.57	42256
2016-02-05	6.55	6.64	6.30	6.31	115925
2016-02-08	6.31	6.70	6.29	6.69	37710
2016-02-09	6.60	6.70	6.54	6.57	28934
2016-02-10	6.63	6.81	6.56	6.58	24341
2016-02-11	6.45	6.60	6.41	6.54	16446
2016-02-12	6.65	6.80	6.52	6.77	53275
2016-02-16	6.80	6.93	6.71	6.81	33460
2016-02-17	6.84	6.84	6.59	6.66	64054
2016-02-18	6.69	6.69	6.44	6.46	32701
2016-02-19	6.45	6.47	6.34	6.41	94767
2016-02-22	6.50	6.50	6.34	6.41	47206
2016-02-23	6.40	6.40	6.22	6.25	55906
2016-02-24	6.25	6.48	6.25	6.47	45554
2016-02-25	6.47	6.54	6.39	6.51	28896
2016-02-26	6.53	6.69	6.22	6.69	37936
2016-02-29	6.65	6.74	6.65	6.69	44339
2016-03-01	6.71	7.02	6.70	6.98	50790
2016-03-02	6.97	7.14	6.82	6.98	38326
2016-03-03	7.12	7.18	7.10	7.15	44783
2016-03-04	7.17	7.28	7.15	7.18	20466
2016-03-07	7.18	7.29	6.74	7.21	25027
2016-03-08	7.15	7.20	7.01	7.02	29987
2016-03-09	7.08	7.13	7.00	7.04	26084
2016-03-10	7.05	7.15	6.60	7.04	30916
2016-03-11	7.12	7.22	7.00	7.21	26565
2016-03-14	7.22	7.22	7.01	7.18	5506
2016-03-15	7.18	7.18	6.96	7.03	48499
2016-03-16	7.03	7.10	6.99	7.03	33202
2016-03-17	7.00	7.26	7.00	7.24	25455
2016-03-18	7.29	7.61	6.77	7.56	194489
2016-03-21	7.52	7.52	7.27	7.28	54221
2016-03-22	7.29	7.29	7.09	7.18	11612
2016-03-23	7.10	7.10	7.00	7.00	26592
2016-03-24	7.00	7.13	7.00	7.12	25935
2016-03-28	7.09	7.09	7.01	7.08	24838
2016-03-29	7.07	7.39	7.04	7.35	36814
2016-03-30	7.38	7.38	7.26	7.32	21343
2016-03-31	7.27	7.37	7.15	7.17	37024
2016-04-01	7.12	7.28	7.01	7.20	33341
2016-04-04	7.15	7.21	7.14	7.19	74925
2016-04-05	7.12	7.20	7.10	7.10	28148
2016-04-06	7.10	7.15	6.94	7.02	21558
2016-04-07	6.97	7.09	6.93	6.97	44034
2016-04-08	7.08	7.11	6.93	7.00	137361
2016-04-11	7.06	7.16	7.06	7.10	34152
2016-04-12	7.09	7.27	7.09	7.21	56043
2016-04-13	7.25	7.55	7.20	7.25	75806
2016-04-14	7.24	7.55	7.24	7.36	32448
2016-04-15	7.31	7.41	7.30	7.35	20513
2016-04-18	7.30	7.43	7.05	7.41	23182
2016-04-19	7.39	7.40	7.31	7.35	9926
2016-04-20	7.29	7.35	7.18	7.22	25700
2016-04-21	7.10	7.25	7.00	7.20	49939
2016-04-22	7.18	7.48	7.18	7.42	29124
2016-04-25	7.40	7.45	7.33	7.42	57262
2016-04-26	7.48	7.50	7.40	7.46	43781
2016-04-27	7.35	7.43	7.11	7.40	50475
2016-04-28	7.38	7.39	7.17	7.19	21026
2016-04-29	7.20	7.31	7.12	7.16	23919
2016-05-02	7.23	7.24	7.10	7.18	36656
2016-05-03	7.08	7.11	7.00	7.00	22882
2016-05-04	6.92	6.99	6.92	6.96	17878
2016-05-05	6.99	6.99	6.87	6.89	25870
2016-05-06	6.87	6.94	6.87	6.91	26125
2016-05-09	6.94	7.04	6.90	7.02	42451
2016-05-10	7.08	7.18	7.02	7.14	15003
2016-05-11	7.15	7.15	7.01	7.02	21260
2016-05-12	7.09	7.13	6.93	6.94	23486
2016-05-13	6.90	6.96	6.90	6.90	16053
2016-05-16	6.87	7.01	6.87	6.98	22860
2016-05-17	6.92	6.94	6.77	6.77	54584
2016-05-18	6.76	6.92	6.76	6.92	41426
2016-05-19	6.90	6.92	6.80	6.85	17834
2016-05-20	6.89	6.94	6.87	6.92	18386
2016-05-23	6.90	7.01	6.89	6.90	11088
2016-05-24	7.01	7.29	7.01	7.19	93324
2016-05-25	7.19	7.25	7.10	7.16	21359
2016-05-26	7.01	7.11	6.99	7.10	24988
2016-05-27	7.13	7.21	7.12	7.21	31608
2016-05-31	7.23	7.23	7.18	7.23	21048
2016-06-01	7.11	7.23	7.11	7.21	114198
2016-06-02	7.18	7.25	7.17	7.22	17812
2016-06-03	7.21	7.25	7.13	7.24	59031
2016-06-06	7.23	7.30	7.16	7.21	46186
2016-06-07	7.27	7.41	7.22	7.32	29448
2016-06-08	7.31	7.33	7.16	7.23	83250
2016-06-09	7.21	7.27	7.16	7.21	26371
2016-06-10	7.11	7.23	7.11	7.14	32167
2016-06-13	7.09	7.22	7.02	7.04	28620
2016-06-14	6.83	7.05	6.37	7.00	48407
2016-06-15	7.06	7.20	6.85	7.03	32943
2016-06-16	6.88	7.11	6.86	7.07	22125
2016-06-17	7.08	7.14	7.00	7.09	137017
2016-06-20	7.23	7.23	7.12	7.13	27349
2016-06-21	7.15	7.17	7.01	7.06	11871
2016-06-22	7.12	7.16	7.00	7.01	12598
2016-06-23	7.10	7.17	7.10	7.16	45503
2016-06-24	6.79	7.04	6.79	6.94	164974
2016-06-27	6.82	6.84	6.65	6.71	93493
2016-06-28	6.78	6.83	6.48	6.55	142637
2016-06-29	6.61	6.67	6.53	6.56	88800
2016-06-30	6.63	6.83	6.58	6.83	33965
2016-07-01	6.81	7.17	6.76	6.89	74131
2016-07-05	6.85	6.94	6.82	6.84	26998
2016-07-06	6.82	6.94	6.77	6.80	16442
2016-07-07	6.87	6.88	6.68	6.69	7506
2016-07-08	6.78	6.84	6.73	6.83	106098
2016-07-11	6.82	6.85	6.69	6.70	72179
2016-07-12	6.74	7.07	6.67	7.05	87036
2016-07-13	7.10	7.16	7.02	7.05	33135
2016-07-14	7.18	7.22	7.03	7.19	49333
2016-07-15	7.25	7.25	7.13	7.21	31523
2016-07-18	7.18	7.33	7.18	7.29	35234
2016-07-19	7.22	7.32	7.15	7.19	20645
2016-07-20	7.19	7.31	7.15	7.25	54300
2016-07-21	7.21	7.21	7.10	7.11	13890
2016-07-22	7.16	7.25	7.11	7.25	8722
2016-07-25	7.19	7.25	7.17	7.20	30903
2016-07-26	7.18	7.20	7.08	7.15	16958
2016-07-27	7.12	7.37	7.00	7.25	525836
2016-07-28	7.28	7.65	7.25	7.58	68006
2016-07-29	7.55	7.63	7.50	7.55	75101
2016-08-01	7.55	7.60	7.53	7.55	70246
2016-08-02	7.55	7.57	7.31	7.39	74252
2016-08-03	7.36	7.41	7.34	7.34	75272
2016-08-04	7.32	7.49	7.31	7.41	101353
2016-08-05	7.40	7.63	7.40	7.44	73603
2016-08-08	7.46	7.50	7.45	7.50	27131
2016-08-09	7.50	7.75	7.50	7.68	61033
2016-08-10	7.65	7.65	7.21	7.63	21992
2016-08-11	7.62	7.68	7.55	7.65	58915
2016-08-12	7.59	7.60	7.36	7.54	23386
2016-08-15	7.53	7.63	7.45	7.54	22445
2016-08-16	7.53	7.65	7.45	7.64	41083
2016-08-17	7.61	7.65	7.46	7.59	14763
2016-08-18	7.56	7.73	7.54	7.61	47995
2016-08-19	7.58	7.65	7.52	7.53	48463
2016-08-22	7.51	7.65	7.51	7.65	27980
2016-08-23	7.66	7.78	7.66	7.71	42143
2016-08-24	7.74	7.90	7.71	7.86	26264
2016-08-25	7.88	7.99	7.78	7.95	38999
2016-08-26	7.97	8.00	7.92	7.98	17032
2016-08-29	7.98	8.18	7.96	8.09	63741
2016-08-30	8.11	8.18	8.09	8.11	130105
2016-08-31	8.17	8.19	8.10	8.16	76436
2016-09-01	8.14	8.25	8.10	8.19	50460
2016-09-02	8.22	8.22	8.03	8.11	74774
2016-09-06	8.13	8.18	8.07	8.09	33952
2016-09-07	8.15	8.29	8.07	8.24	41786
2016-09-08	8.31	8.37	8.21	8.37	28665
2016-09-09	8.29	8.41	8.20	8.22	41462
2016-09-12	8.22	8.22	8.04	8.13	72638
2016-09-13	8.05	8.08	7.84	7.90	107067
2016-09-14	7.76	7.95	7.76	7.83	44102
2016-09-15	7.88	8.00	7.87	7.98	20506
2016-09-16	8.00	8.01	7.89	7.90	228754
2016-09-19	7.90	8.04	7.89	8.00	93026
2016-09-20	8.00	8.29	8.00	8.25	27421
2016-09-21	8.27	8.30	8.09	8.15	76774
2016-09-22	8.17	8.37	8.16	8.37	32852
2016-09-23	8.34	8.34	8.24	8.24	27542
2016-09-26	8.24	8.30	8.17	8.20	135216
2016-09-27	8.25	8.34	8.18	8.31	73646
2016-09-28	8.32	8.65	8.32	8.49	57294
2016-09-29	8.49	8.49	8.07	8.20	102483
2016-09-30	8.26	8.39	8.25	8.31	188430
2016-10-03	8.35	8.41	8.35	8.39	74174
2016-10-04	8.37	8.47	8.19	8.23	37833
2016-10-05	8.26	8.35	8.26	8.27	44837
2016-10-06	8.31	8.34	8.19	8.20	49116
2016-10-07	8.20	8.25	8.17	8.22	41927
2016-10-10	8.21	8.26	8.16	8.19	75624
2016-10-11	8.20	8.24	8.02	8.11	113456
2016-10-12	8.14	8.32	8.12	8.13	27218
2016-10-13	8.09	8.15	7.96	8.06	46255
2016-10-14	8.12	8.17	8.09	8.10	35934
2016-10-17	8.15	8.20	7.95	8.10	34769
2016-10-18	8.10	8.15	8.00	8.05	33764
2016-10-19	8.00	8.10	7.90	8.05	248611
2016-10-20	7.90	8.00	7.45	7.75	122996
2016-10-21	7.65	7.90	7.65	7.85	30485
2016-10-24	7.85	8.15	7.85	8.00	59777
2016-10-25	8.04	8.20	8.03	8.15	79434
2016-10-26	8.10	8.10	7.90	8.00	26395
2016-10-27	8.05	8.09	7.90	8.00	35405
2016-10-28	8.00	8.20	7.85	7.95	23648
2016-10-31	7.95	8.15	7.70	7.75	69275
2016-11-01	7.80	7.99	7.80	7.80	23154
2016-11-02	7.85	7.95	7.70	7.75	59081
2016-11-03	7.80	7.95	7.65	7.90	34641
2016-11-04	7.95	7.95	7.70	7.70	35503
2016-11-07	7.90	7.95	7.73	7.95	27267
2016-11-08	7.95	7.95	7.80	7.90	10597
2016-11-09	7.90	8.40	7.80	8.40	51002
2016-11-10	8.50	8.80	7.90	8.65	155854
2016-11-11	8.70	8.85	8.55	8.75	679705
2016-11-14	8.90	9.65	8.90	9.50	240788
2016-11-15	9.45	9.50	9.25	9.35	204390
2016-11-16	9.30	9.45	9.10	9.40	81274
2016-11-17	9.40	9.45	9.25	9.35	52657
2016-11-18	9.30	9.35	9.15	9.25	94023
2016-11-21	9.35	9.35	9.20	9.30	52196
2016-11-22	9.35	9.35	9.15	9.30	85398
2016-11-23	9.25	9.35	9.20	9.30	44518
2016-11-25	9.20	9.35	9.20	9.35	25352
2016-11-28	9.30	9.35	9.10	9.15	115453
2016-11-29	9.25	9.35	9.10	9.20	80160
2016-11-30	9.30	9.50	9.20	9.20	48462
2016-12-01	9.15	9.45	9.05	9.15	108943
2016-12-02	9.10	9.20	9.05	9.15	48448
2016-12-05	8.85	9.30	8.55	9.30	101486
2016-12-06	9.30	9.55	9.10	9.45	105702
2016-12-07	9.40	9.75	9.40	9.45	57481
2016-12-08	9.50	9.90	9.50	9.80	86669
2016-12-09	9.75	10.20	9.60	10.10	182856
2016-12-12	10.20	10.63	10.10	10.20	93888
2016-12-13	10.30	10.40	9.95	10.25	67503
2016-12-14	10.15	10.35	10.00	10.10	49641
2016-12-15	10.15	10.20	10.03	10.10	132644
2016-12-16	10.15	10.20	10.05	10.15	271839
2016-12-19	10.10	10.35	10.10	10.20	75773
2016-12-20	10.30	11.00	10.30	11.00	91489
2016-12-21	11.00	11.30	10.80	11.10	78871
2016-12-22	11.10	11.30	11.00	11.00	47080
2016-12-23	11.00	11.64	11.00	11.35	84671
2016-12-27	11.55	11.60	11.40	11.45	47202
2016-12-28	11.50	11.50	11.35	11.40	60611
2016-12-29	11.15	11.50	10.85	11.05	67281
2016-12-30	11.00	11.05	10.90	11.05	40995
2017-01-03	11.20	11.20	10.80	10.90	32488
2017-01-04	10.95	11.00	10.90	10.95	46803
2017-01-05	11.00	11.00	10.55	10.65	49377
2017-01-06	10.70	10.75	10.45	10.55	29907
2017-01-09	10.50	10.50	10.25	10.25	36064
2017-01-10	10.35	10.70	10.25	10.55	42706
2017-01-11	10.55	10.60	10.35	10.45	53644
2017-01-12	10.35	10.40	10.00	10.15	105312
2017-01-13	10.20	10.40	10.20	10.35	27392
2017-01-17	10.30	10.30	9.65	10.25	107793
2017-01-18	10.40	10.40	10.13	10.30	65190
2017-01-19	10.30	10.40	10.05	10.15	53270
2017-01-20	10.10	10.30	10.05	10.20	60626
2017-01-23	10.20	10.25	10.00	10.10	43599
2017-01-24	10.10	10.45	9.90	10.30	66915
2017-01-25	10.45	10.45	10.25	10.35	28308
2017-01-26	10.40	10.90	10.30	10.75	110795
2017-01-27	10.70	11.00	10.70	10.95	46445
2017-01-30	11.00	11.03	10.60	10.70	44111
2017-01-31	10.65	10.85	10.55	10.80	80161
2017-02-01	10.80	11.00	10.75	10.90	46253
2017-02-02	10.90	11.10	10.90	11.00	51384
2017-02-03	11.05	11.05	10.95	11.05	37454
2017-02-06	11.00	11.05	10.95	10.95	45812
2017-02-07	10.95	11.00	10.85	10.85	46040
2017-02-08	10.85	10.90	10.65	10.85	120079
2017-02-09	10.90	11.05	10.90	10.90	79231
2017-02-10	10.95	11.00	10.90	11.00	69300
2017-02-13	11.00	11.40	10.98	11.05	90519
2017-02-14	11.05	11.10	10.92	11.00	73833
2017-02-15	10.95	11.05	10.90	11.00	93296
2017-02-16	10.95	10.95	10.85	10.85	52193
2017-02-17	10.90	10.95	10.80	10.85	131451
2017-02-21	10.90	11.00	10.75	10.85	52603
2017-02-22	10.90	10.90	10.80	10.85	35829
2017-02-23	10.90	10.90	10.80	10.85	93987
2017-02-24	10.75	10.95	10.75	10.85	120438
2017-02-27	10.85	11.05	10.85	11.05	170871
2017-02-28	11.00	11.05	10.85	10.95	70644
2017-03-01	11.05	11.30	11.05	11.20	79439
2017-03-02	11.20	11.20	10.95	11.05	57423
2017-03-03	11.05	11.10	10.85	11.00	39094
2017-03-06	10.90	11.10	10.80	11.00	156354
2017-03-07	11.00	11.35	10.90	11.20	78394
2017-03-08	11.35	11.50	11.20	11.25	85569
2017-03-09	11.45	11.45	11.00	11.10	62159
2017-03-10	11.25	11.25	10.90	10.90	43042
2017-03-13	10.85	11.15	10.80	11.05	44794
2017-03-14	11.05	11.30	10.95	11.25	44291
2017-03-15	11.20	11.45	10.90	10.95	70266
2017-03-16	11.00	11.30	10.95	11.10	46593
2017-03-17	11.00	11.15	10.80	11.10	135899
2017-03-20	11.10	11.10	10.72	10.80	37027
2017-03-21	10.85	10.85	10.30	10.40	90895
2017-03-22	10.35	10.50	10.25	10.35	77158
2017-03-23	10.40	10.65	10.30	10.40	27480
2017-03-24	10.50	10.55	10.30	10.30	19732
2017-03-27	10.10	10.40	10.10	10.30	19247
2017-03-28	10.25	10.50	10.20	10.50	45888
2017-03-29	10.40	10.65	10.35	10.55	29198
2017-03-30	10.53	11.30	10.53	11.20	86898
2017-03-31	11.25	11.28	11.14	11.25	146692
2017-04-03	11.25	11.29	11.05	11.15	291583
2017-04-04	11.20	11.25	10.95	11.10	110192
2017-04-05	11.15	11.30	10.98	11.05	163633
2017-04-06	11.00	11.20	10.95	11.15	64655
2017-04-07	11.05	11.20	11.00	11.15	65481
2017-04-10	11.10	11.20	11.05	11.15	88681
2017-04-11	11.15	11.30	11.10	11.25	30172
2017-04-12	11.15	11.30	11.05	11.15	56623
2017-04-13	11.10	11.20	11.00	11.05	113923
2017-04-17	11.10	11.25	11.00	11.25	65847
2017-04-18	11.20	11.30	11.15	11.25	58422
2017-04-19	11.30	11.50	11.20	11.20	55668
2017-04-20	11.25	11.50	11.25	11.45	59471
2017-04-21	11.35	11.60	11.30	11.45	143973
2017-04-24	11.60	11.93	11.50	11.70	131040
2017-04-25	11.80	12.13	11.80	11.90	104976
2017-04-26	11.95	12.25	11.90	12.00	90950
2017-04-27	12.05	12.15	11.90	12.00	65898
2017-04-28	12.10	12.75	11.95	12.00	138594
2017-05-01	12.10	12.25	11.70	11.80	180052
2017-05-02	11.90	12.03	11.78	11.85	89067
2017-05-03	11.80	11.95	11.65	11.65	98122
2017-05-04	11.80	12.05	11.75	12.00	64023
2017-05-05	12.00	12.10	11.85	12.05	53497
2017-05-08	12.00	12.20	11.95	12.00	40387
2017-05-09	12.00	12.25	11.98	12.15	62465
2017-05-10	12.10	12.25	12.05	12.15	58359
2017-05-11	12.15	12.15	11.85	11.85	36687
2017-05-12	11.85	11.85	11.50	11.60	50086
2017-05-15	11.70	12.05	11.65	11.85	44858
2017-05-16	11.90	11.90	11.65	11.80	33790
2017-05-17	11.60	11.65	11.60	11.60	106527
2017-05-18	11.60	11.75	11.55	11.70	59078
2017-05-19	11.70	11.70	11.40	11.45	96250
2017-05-22	11.45	11.65	11.31	11.60	48607
2017-05-23	11.65	11.90	11.55	11.65	31313
2017-05-24	11.65	11.95	11.50	11.70	73749
2017-05-25	11.75	11.80	11.55	11.70	75409
2017-05-26	11.65	11.95	11.60	11.80	42739
2017-05-30	11.80	11.80	11.55	11.55	23080
2017-05-31	11.60	11.65	11.50	11.60	43844
2017-06-01	11.65	12.05	11.62	11.95	82721
2017-06-02	11.95	12.40	11.85	12.25	227744
2017-06-05	12.40	12.50	11.75	11.80	72994
2017-06-06	11.75	11.75	11.35	11.45	129936
2017-06-07	11.45	11.60	11.38	11.45	165255
2017-06-08	11.45	12.00	11.43	12.00	127430
2017-06-09	12.00	12.20	12.00	12.15	194334
2017-06-12	12.15	12.20	11.80	12.05	305625
2017-06-13	12.05	12.15	11.95	12.00	175733
2017-06-14	12.00	12.05	11.70	11.70	162199
2017-06-15	11.65	12.25	11.60	12.20	115783
2017-06-16	12.05	12.05	11.85	12.00	136719
2017-06-19	12.00	12.00	11.82	11.95	82635
2017-06-20	11.90	11.90	11.65	11.80	132796
2017-06-21	11.85	11.85	11.30	11.40	132144
2017-06-22	11.45	11.45	11.25	11.35	58476
2017-06-23	11.35	11.80	11.05	11.40	373263
2017-06-26	11.35	11.65	11.10	11.15	195669
2017-06-27	11.15	11.50	11.05	11.10	226742
2017-06-28	11.10	11.30	11.00	11.05	241617
2017-06-29	11.15	11.40	11.05	11.15	219223
2017-06-30	11.20	11.75	11.00	11.55	424767
2017-07-03	11.65	12.33	11.58	12.25	103070
2017-07-05	12.15	12.15	11.80	12.05	93903
2017-07-06	12.00	12.10	11.70	11.70	75964
2017-07-07	11.80	12.00	11.65	11.95	50657
2017-07-10	12.00	12.03	11.70	11.90	73088
2017-07-11	11.90	12.00	11.75	11.90	72454
2017-07-12	11.95	12.20	11.75	12.00	60429
2017-07-13	11.95	11.95	11.60	11.65	50474
2017-07-14	11.60	11.65	11.50	11.65	56504
2017-07-17	11.55	11.75	11.40	11.70	85164
2017-07-18	11.60	11.85	11.55	11.80	71725
2017-07-19	11.75	11.85	11.55	11.65	46225
2017-07-20	11.65	11.70	11.45	11.55	56632
2017-07-21	11.70	11.70	11.35	11.40	120754
2017-07-24	11.35	11.50	11.25	11.40	46311
2017-07-25	11.40	11.80	11.40	11.65	84237
2017-07-26	11.65	11.78	11.45	11.60	52405
2017-07-27	11.60	12.00	11.55	11.85	88298
2017-07-28	11.80	11.95	11.60	11.70	35165
2017-07-31	11.75	12.00	11.65	11.85	75157
2017-08-01	11.95	12.20	11.85	12.10	57766
2017-08-02	12.10	12.14	11.85	11.90	43647
2017-08-03	11.90	11.95	11.73	11.75	44181
2017-08-04	11.85	12.20	11.85	12.10	62144
2017-08-07	12.15	12.15	11.70	11.75	85209
2017-08-08	11.80	12.10	11.70	11.75	52756
2017-08-09	11.60	11.65	11.35	11.45	107792
2017-08-10	11.30	11.50	11.30	11.30	56814
2017-08-11	11.40	11.45	11.05	11.25	79764
2017-08-14	11.30	11.75	11.30	11.75	44673
2017-08-15	11.80	11.83	11.30	11.35	83777
2017-08-16	11.35	11.65	11.35	11.40	50571
2017-08-17	11.30	11.50	11.25	11.35	62776
2017-08-18	11.20	11.53	11.20	11.35	68091
2017-08-21	11.40	11.40	11.15	11.25	38099
2017-08-22	11.25	11.45	11.25	11.45	22202
2017-08-23	11.30	11.95	11.30	11.55	89036
2017-08-24	11.65	11.90	11.55	11.60	154345
2017-08-25	11.60	11.60	11.40	11.45	55193
2017-08-28	11.53	11.60	11.35	11.45	38258
2017-08-29	11.40	11.50	11.30	11.30	51251
2017-08-30	11.35	11.50	11.30	11.35	29924
2017-08-31	11.45	11.55	11.35	11.45	64081
2017-09-01	11.40	11.45	11.35	11.45	41991
2017-09-05	11.40	11.48	10.85	11.00	65932
2017-09-06	11.00	11.20	11.00	11.15	46271
2017-09-07	11.05	11.05	10.75	10.85	66454
2017-09-08	10.80	10.90	10.75	10.80	74472
2017-09-11	10.90	11.20	10.85	11.00	78583
2017-09-12	11.05	11.45	11.05	11.40	76368
2017-09-13	11.35	11.50	11.35	11.50	60718
2017-09-14	11.63	11.65	11.50	11.65	50934
2017-09-15	11.65	11.85	11.55	11.80	228339
2017-09-18	11.80	12.20	11.80	12.15	112185
2017-09-19	12.15	12.20	12.10	12.15	72976
2017-09-20	12.10	12.30	12.05	12.20	61046
2017-09-21	12.25	12.60	12.15	12.55	362206
2017-09-22	12.55	12.68	12.35	12.50	95540
2017-09-25	12.50	12.80	12.40	12.60	126955
2017-09-26	12.70	13.15	12.61	12.90	122196
2017-09-27	13.05	13.25	12.95	13.15	162673
2017-09-28	13.25	13.25	13.03	13.20	79432
2017-09-29	13.25	13.50	13.10	13.45	280442
2017-10-02	13.50	13.55	13.15	13.50	96258
2017-10-03	13.50	13.50	13.35	13.45	85150
2017-10-04	13.50	13.50	13.28	13.30	50157
2017-10-05	13.40	13.50	13.30	13.40	87640
2017-10-06	13.35	13.50	13.15	13.30	62454
2017-10-09	13.30	13.50	13.30	13.35	57221
2017-10-10	13.45	13.50	13.35	13.45	116469
2017-10-11	13.40	13.45	13.35	13.40	92425
2017-10-12	13.45	13.50	13.25	13.30	57957
2017-10-13	13.35	13.35	13.20	13.25	43347
2017-10-16	13.30	13.50	13.30	13.40	57643
2017-10-17	13.45	13.45	13.10	13.15	50605
2017-10-18	13.25	13.35	12.35	13.30	47669
2017-10-19	13.25	13.95	13.15	13.75	94830
2017-10-20	13.95	14.90	13.85	14.25	124746
2017-10-23	14.35	14.40	13.85	13.90	52788
2017-10-24	14.05	14.45	14.00	14.30	131398
2017-10-25	14.40	14.50	14.15	14.50	105393
2017-10-26	14.55	14.55	14.00	14.10	58997
2017-10-27	14.05	14.40	14.00	14.30	54934
2017-10-30	14.25	14.25	13.55	13.60	50296
2017-10-31	13.70	14.05	13.50	13.70	81799
2017-11-01	13.80	13.90	13.39	13.50	44391
2017-11-02	13.45	13.91	13.20	13.80	82072
2017-11-03	13.90	13.90	13.55	13.60	51215
2017-11-06	13.65	13.75	13.45	13.60	30653
2017-11-07	13.60	13.65	12.75	12.95	73053
2017-11-08	12.85	12.85	12.50	12.65	50793
2017-11-09	12.50	12.78	12.30	12.60	42714
2017-11-10	12.70	12.85	12.40	12.45	56409
2017-11-13	12.30	12.50	12.20	12.50	55229
2017-11-14	12.50	12.60	12.15	12.55	32018
2017-11-15	12.40	12.90	12.40	12.60	255320
2017-11-16	12.65	13.00	12.55	12.60	62816
2017-11-17	12.55	12.65	12.35	12.65	51535
2017-11-20	12.70	12.95	12.60	12.95	38612
2017-11-21	12.90	13.30	12.85	13.20	42722
2017-11-22	13.30	13.30	13.10	13.10	29548
2017-11-24	13.15	13.15	12.85	13.00	25039
2017-11-27	12.95	13.30	12.71	13.15	47901
2017-11-28	13.15	13.90	12.70	13.75	85209
2017-11-29	13.85	14.20	13.78	13.90	138341
2017-11-30	14.00	14.00	13.45	13.45	68741
2017-12-01	13.45	13.55	12.75	13.40	58783
2017-12-04	13.60	13.90	13.27	13.45	53354
2017-12-05	13.45	13.45	12.95	13.00	59569
2017-12-06	13.00	13.10	12.70	12.75	58103
2017-12-07	12.75	13.05	12.65	12.70	111667
2017-12-08	12.80	12.80	12.35	12.55	88653
2017-12-11	12.60	12.75	12.50	12.55	70890
2017-12-12	12.65	12.70	12.45	12.50	48046
2017-12-13	12.55	12.90	12.50	12.60	164432
2017-12-14	13.20	13.20	12.45	12.55	239303
2017-12-15	12.55	13.75	12.50	13.65	259954
2017-12-18	13.80	13.95	13.50	13.80	76687
2017-12-19	13.90	14.00	13.50	13.60	85702
2017-12-20	13.60	13.60	13.05	13.10	100842
2017-12-21	13.10	13.45	12.95	13.00	112975
2017-12-22	13.00	13.20	12.95	13.05	79908
2017-12-26	13.05	13.15	12.85	12.85	63675
2017-12-27	13.25	14.10	13.25	13.70	171197
2017-12-28	13.70	13.85	13.63	13.70	89781
2017-12-29	13.75	13.80	13.65	13.65	121354
2018-01-02	13.80	14.15	13.65	13.75	127540
2018-01-03	14.30	14.46	13.95	14.15	115646
2018-01-04	14.30	14.45	14.10	14.25	128992
2018-01-05	14.30	14.80	14.30	14.60	131769
2018-01-08	14.60	14.60	14.30	14.55	65175
2018-01-09	14.60	14.80	14.45	14.55	104001
2018-01-10	14.50	14.80	14.40	14.55	59391
2018-01-11	14.60	14.97	14.50	14.95	126761
2018-01-12	15.00	15.00	14.65	14.90	84749
2018-01-16	14.95	15.00	14.60	14.70	91278
2018-01-17	14.75	14.75	14.45	14.70	89423
2018-01-18	14.75	14.75	14.53	14.55	54807
2018-01-19	14.55	14.60	14.50	14.55	54197
2018-01-22	14.50	14.60	14.25	14.60	37835
2018-01-23	14.65	14.65	14.50	14.55	67288
2018-01-24	14.70	14.70	14.35	14.45	82173
2018-01-25	14.25	14.60	14.25	14.45	79084
2018-01-26	14.55	14.55	14.35	14.40	50975
2018-01-29	14.30	14.55	14.30	14.40	63663
2018-01-30	14.30	14.75	14.30	14.65	68138
2018-01-31	14.70	15.00	14.70	14.70	124113
2018-02-01	14.70	14.70	14.10	14.40	103408
2018-02-02	14.30	14.60	14.15	14.15	68289
2018-02-05	14.05	14.30	13.35	13.50	118652
2018-02-06	13.25	13.80	13.10	13.40	79895
2018-02-07	13.35	13.70	13.35	13.55	56625
2018-02-08	13.60	13.60	13.25	13.25	47731
2018-02-09	13.40	13.70	13.30	13.55	84855
2018-02-12	13.60	13.75	13.43	13.55	53927
2018-02-13	13.45	13.80	13.45	13.65	75218
2018-02-14	13.55	13.75	13.55	13.70	50254
2018-02-15	13.75	14.00	13.60	13.90	49583
2018-02-16	13.85	14.10	13.85	14.05	43610
2018-02-20	14.00	14.10	13.65	13.75	51423
2018-02-21	13.80	14.20	13.80	14.00	42817
2018-02-22	14.02	14.10	13.75	13.85	41122
2018-02-23	13.95	14.10	13.85	14.10	35476
2018-02-26	14.10	14.20	13.98	14.10	35212
2018-02-27	14.10	14.15	13.75	13.95	1156248
2018-02-28	13.95	14.05	13.65	13.75	122701
2018-03-01	13.70	14.15	13.45	14.00	80290
2018-03-02	14.00	14.20	13.70	14.15	54877
2018-03-05	13.95	14.10	13.76	14.05	43588
2018-03-06	14.15	14.20	13.80	14.15	55582
2018-03-07	14.10	14.35	14.10	14.25	65626
2018-03-08	14.35	14.70	14.25	14.55	57128
2018-03-09	14.65	14.65	14.25	14.55	46259
2018-03-12	14.70	14.70	14.45	14.55	44213
2018-03-13	14.60	14.65	14.45	14.58	37645
2018-03-14	14.60	14.60	14.35	14.40	30145
2018-03-15	14.50	14.85	14.40	14.75	48341
2018-03-16	14.70	15.00	14.48	14.95	204889
2018-03-19	14.85	15.00	14.50	14.60	156845
2018-03-20	14.60	14.80	14.40	14.50	61589
2018-03-21	14.45	14.85	14.35	14.75	113024
2018-03-22	14.65	14.75	14.16	14.20	44010
2018-03-23	14.25	14.40	13.75	13.75	88089
2018-03-26	14.00	14.40	13.80	14.25	59421
2018-03-27	14.35	14.50	13.75	13.95	45208
2018-03-28	13.95	14.00	13.75	13.90	149145
2018-03-29	13.95	14.15	13.85	13.90	99453
2018-04-02	13.95	14.10	13.45	13.70	61471
2018-04-03	13.75	13.95	13.50	13.85	71341
2018-04-04	13.75	14.05	13.75	13.95	36065
2018-04-05	14.10	14.40	14.00	14.20	100616
2018-04-06	14.15	14.31	13.65	13.80	39314
2018-04-09	13.90	14.15	13.75	13.80	60105
2018-04-10	13.90	14.10	13.80	13.90	28072
2018-04-11	13.85	14.10	13.85	14.00	31909
2018-04-12	14.05	14.20	13.95	14.05	38487
2018-04-13	14.15	14.20	13.85	14.15	69538
2018-04-16	14.15	14.40	14.00	14.35	52474
2018-04-17	14.40	14.50	14.05	14.15	43590
2018-04-18	14.15	14.25	14.05	14.05	42687
2018-04-19	14.05	14.20	14.00	14.10	43622
2018-04-20	14.05	14.35	14.05	14.15	46588
2018-04-23	14.20	14.25	14.15	14.20	26141
2018-04-24	14.20	14.40	14.20	14.25	33307
2018-04-25	14.25	14.30	14.15	14.15	34564
2018-04-26	14.25	14.40	14.15	14.20	63586
2018-04-27	14.25	14.85	14.25	14.85	55973
2018-04-30	14.85	14.85	14.25	14.30	52904
2018-05-01	14.35	14.35	14.00	14.30	37606
2018-05-02	14.35	14.47	14.10	14.30	43651
2018-05-03	14.15	14.35	13.70	13.85	48500
2018-05-04	13.85	14.15	13.75	13.90	40363
2018-05-07	13.95	14.15	13.80	14.00	34690
2018-05-08	14.05	14.30	14.00	14.20	33015
2018-05-09	14.25	14.55	14.20	14.45	33148
2018-05-10	14.50	14.65	14.45	14.60	49700
2018-05-11	14.55	14.70	14.55	14.65	44806
2018-05-14	14.65	14.65	14.45	14.55	37387
2018-05-15	14.55	14.70	14.50	14.55	56987
2018-05-16	14.55	14.83	14.50	14.70	63584
2018-05-17	14.80	15.05	14.70	15.05	73294
2018-05-18	15.10	15.10	14.90	15.00	54283
2018-05-21	15.05	15.55	14.95	15.30	93422
2018-05-22	15.30	15.45	15.10	15.15	57586
2018-05-23	15.20	15.35	15.00	15.30	47620
2018-05-24	15.30	15.45	15.15	15.35	65172
2018-05-25	15.30	15.31	15.00	15.10	47393
2018-05-29	15.00	15.10	14.65	14.85	48380
2018-05-30	14.85	15.10	14.85	14.95	71058
2018-05-31	14.95	15.05	14.90	14.95	61539
2018-06-01	15.10	15.20	15.00	15.20	68240
2018-06-04	15.20	15.30	15.10	15.20	40525
2018-06-05	15.20	15.33	15.05	15.05	112054
2018-06-06	15.05	15.35	15.05	15.15	149378
2018-06-07	15.25	15.40	15.05	15.05	104716
2018-06-08	15.10	15.30	15.00	15.10	120778
2018-06-11	15.15	15.30	15.10	15.20	50654
2018-06-12	15.15	15.15	15.00	15.10	58946
2018-06-13	15.05	15.28	15.03	15.15	66963
2018-06-14	15.15	15.15	14.95	15.10	41731
2018-06-15	15.05	15.30	14.00	15.25	115288
2018-06-18	15.05	15.20	15.00	15.10	44400
2018-06-19	15.05	15.40	15.05	15.30	40420
2018-06-20	15.35	15.60	15.30	15.60	77977
2018-06-21	15.60	15.60	15.40	15.40	113470
2018-06-22	15.50	15.50	15.05	15.20	199611
2018-06-25	15.05	15.49	14.70	14.80	185688
2018-06-26	14.80	14.90	14.65	14.75	68054
2018-06-27	14.75	14.90	14.40	14.60	164451
2018-06-28	14.55	14.85	14.50	14.55	148340
2018-06-29	14.60	14.66	14.35	14.40	417593
2018-07-02	14.45	15.05	14.35	15.05	154218
2018-07-03	15.05	15.15	14.80	14.85	30492
2018-07-05	14.90	15.15	14.85	14.90	45407
2018-07-06	14.95	15.10	14.90	14.95	57393
2018-07-09	14.90	15.20	14.90	15.10	112506
2018-07-10	15.20	15.20	14.95	15.00	97253
2018-07-11	14.95	15.10	14.65	14.70	71862
2018-07-12	14.85	14.95	14.60	14.70	102406
2018-07-13	14.70	14.75	14.40	14.45	81383
2018-07-16	14.50	14.85	14.50	14.85	67947
2018-07-17	14.80	14.95	14.65	14.75	36997
2018-07-18	14.70	14.88	14.65	14.75	53729
2018-07-19	14.75	14.85	14.60	14.75	41600
2018-07-20	14.75	15.00	14.60	14.95	211016
2018-07-23	14.85	15.20	14.85	15.05	42188
2018-07-24	15.10	15.15	15.00	15.05	50853
2018-07-25	15.00	15.30	14.90	15.25	92033
2018-07-26	15.25	16.30	14.87	15.55	208814
2018-07-27	15.60	15.85	15.35	15.40	329754
2018-07-30	15.35	15.55	15.20	15.20	53687
2018-07-31	15.30	15.50	15.05	15.50	133196
2018-08-01	15.55	15.70	15.25	15.50	52590
2018-08-02	15.45	15.63	15.30	15.55	86467
2018-08-03	15.55	15.55	15.10	15.15	38403
2018-08-06	15.15	15.35	15.10	15.25	46511
2018-08-07	15.30	15.45	15.13	15.20	32250
2018-08-08	15.20	15.35	15.15	15.30	131094
2018-08-09	15.30	15.30	15.15	15.20	34051
2018-08-10	15.05	15.25	14.99	15.10	43141
2018-08-13	15.10	15.18	14.90	14.95	55645
2018-08-14	14.90	15.20	14.90	15.10	42764
2018-08-15	15.10	15.25	15.00	15.10	103016
2018-08-16	15.15	15.60	15.10	15.50	121669
2018-08-17	15.40	15.50	15.30	15.40	46258
2018-08-20	15.40	15.50	15.20	15.25	25925
2018-08-21	15.25	15.45	15.25	15.40	38579
2018-08-22	15.40	15.75	15.40	15.65	96966
2018-08-23	15.55	15.60	15.50	15.55	76057
2018-08-24	15.55	15.65	15.50	15.55	43471
2018-08-27	15.60	15.60	15.38	15.40	47406
2018-08-28	15.37	15.45	15.35	15.35	65535
2018-08-29	15.35	15.38	15.25	15.35	26859
2018-08-30	15.30	15.45	15.25	15.35	70634
2018-08-31	15.30	15.55	15.20	15.45	109251
2018-09-04	15.40	15.50	15.38	15.40	93603
2018-09-05	15.40	15.55	15.35	15.40	32519
2018-09-06	15.40	15.45	15.25	15.40	60872
2018-09-07	15.40	15.50	15.35	15.50	67715
2018-09-10	15.50	15.55	15.40	15.55	59351
2018-09-11	15.45	15.60	15.35	15.40	75468
2018-09-12	15.35	15.45	15.28	15.30	73690
2018-09-13	15.35	15.40	15.25	15.30	57641
2018-09-14	15.40	15.55	15.28	15.40	52793
2018-09-17	15.35	15.45	15.20	15.35	83268
2018-09-18	15.42	15.42	15.15	15.15	105102
2018-09-19	15.15	15.35	15.10	15.25	146902
2018-09-20	15.30	15.55	15.25	15.35	68567
2018-09-21	15.30	15.70	15.20	15.55	339730
2018-09-24	15.50	15.75	15.35	15.50	142203
2018-09-25	15.50	15.70	15.30	15.55	161727
2018-09-26	15.55	15.70	15.40	15.40	77893
2018-09-27	15.40	15.65	15.35	15.40	250795
2018-09-28	15.40	15.60	15.33	15.45	539149
2018-10-01	15.49	15.57	15.07	15.17	78439
2018-10-02	15.15	15.20	15.05	15.13	104378
2018-10-03	15.17	15.61	15.05	15.55	130408
2018-10-04	15.54	15.70	15.13	15.43	168305
2018-10-05	15.46	15.46	15.05	15.10	56418
2018-10-08	15.09	15.27	15.05	15.26	106567
2018-10-09	15.26	15.29	15.12	15.14	51590
2018-10-10	15.13	15.24	14.97	15.01	83426
2018-10-11	14.95	15.03	14.53	14.70	107754
2018-10-12	14.75	15.19	14.37	14.55	164359
2018-10-15	14.56	14.84	14.51	14.70	108405
2018-10-16	14.75	15.06	14.70	15.04	60346
2018-10-17	14.98	15.22	14.83	15.00	212361
2018-10-18	14.93	15.08	14.80	14.86	144291
2018-10-19	14.86	15.06	14.68	14.85	307232
2018-10-22	14.84	14.84	14.30	14.35	139956
2018-10-23	14.05	14.25	13.86	14.05	121594
2018-10-24	14.02	14.06	13.61	13.65	119014
2018-10-25	13.65	14.45	13.65	13.82	114224
2018-10-26	13.69	14.08	13.67	13.94	118640
2018-10-29	14.10	14.26	13.85	14.06	77741
2018-10-30	14.11	14.32	14.06	14.29	62705
2018-10-31	14.32	14.38	14.19	14.22	105150
2018-11-01	14.32	14.46	14.28	14.32	68436
2018-11-02	14.30	14.39	14.11	14.17	47186
2018-11-05	14.12	14.34	14.08	14.27	72893
2018-11-06	14.25	14.45	14.20	14.30	39928
2018-11-07	14.35	14.43	14.22	14.38	62793
2018-11-08	14.35	14.57	14.28	14.47	48708
2018-11-09	14.45	14.55	14.30	14.46	51058
2018-11-12	14.43	14.69	14.43	14.57	56599
2018-11-13	14.62	14.83	14.56	14.71	64313
2018-11-14	14.79	14.85	14.21	14.40	167722
2018-11-15	14.32	14.57	14.29	14.54	49581
2018-11-16	14.47	14.62	14.27	14.54	48708
2018-11-19	14.53	14.67	14.43	14.53	39211
2018-11-20	14.45	14.60	14.28	14.29	59711
2018-11-21	14.30	14.58	14.09	14.33	33704
2018-11-23	14.25	14.55	14.16	14.55	43702
2018-11-26	14.62	14.89	14.62	14.71	68145
2018-11-27	14.68	14.79	14.61	14.68	66257
2018-11-28	14.69	15.01	14.54	14.96	89195
2018-11-29	14.92	14.95	14.55	14.55	78852
2018-11-30	14.55	14.77	14.55	14.67	128100
2018-12-03	14.75	14.75	14.43	14.48	76610
2018-12-04	14.36	14.48	13.44	13.50	102768
2018-12-06	13.36	13.54	13.07	13.51	85996
2018-12-07	13.58	13.67	13.28	13.38	94344
2018-12-10	13.46	13.56	13.17	13.39	78946
2018-12-11	13.59	13.59	13.22	13.24	152088
2018-12-12	13.24	13.55	13.15	13.32	81897
2018-12-13	13.36	13.42	13.13	13.21	74326
2018-12-14	13.06	13.34	13.05	13.08	76212
2018-12-17	13.08	13.10	12.83	12.86	214927
2018-12-18	12.88	12.99	12.69	12.78	162484
2018-12-19	12.78	12.89	12.59	12.77	221075
2018-12-20	12.76	12.80	11.88	12.74	180900
2018-12-21	12.75	12.88	12.49	12.65	188253
2018-12-24	12.57	12.97	11.32	12.57	57198
2018-12-26	12.60	12.91	12.38	12.88	76899
2018-12-27	12.74	12.99	12.39	12.69	109900
2018-12-28	12.73	13.14	12.49	12.89	82501
2018-12-31	12.91	13.05	12.79	13.00	73974
2019-01-02	12.88	13.33	12.88	13.33	156981
2019-01-03	13.23	13.40	13.05	13.20	47830
2019-01-04	13.34	13.47	12.97	13.41	94417
2019-01-07	13.43	13.46	13.31	13.44	60941
2019-01-08	13.46	13.57	13.40	13.56	74425
2019-01-09	13.56	13.61	13.37	13.44	32314
2019-01-10	13.39	13.75	13.33	13.58	199653
2019-01-11	13.52	13.73	13.52	13.60	100794
2019-01-14	13.64	13.70	13.56	13.56	119891
2019-01-15	13.55	14.18	13.49	14.11	138931
2019-01-16	14.16	14.32	13.97	14.23	267191
2019-01-17	14.24	14.48	14.21	14.34	100159
2019-01-18	14.32	14.47	14.25	14.27	64231
2019-01-22	14.21	14.30	13.79	13.79	127121
2019-01-23	13.80	13.96	13.80	13.91	65062
2019-01-24	13.50	13.80	13.24	13.44	87158
2019-01-25	13.57	14.31	13.57	14.20	98367
2019-01-28	14.11	14.27	14.00	14.21	53279
2019-01-29	14.21	14.34	14.16	14.27	103046
2019-01-30	14.30	14.30	14.10	14.14	57985
2019-01-31	14.14	14.14	13.80	14.03	62957
2019-02-01	14.04	14.14	13.96	14.12	36290
2019-02-04	14.17	14.23	14.08	14.19	43255
2019-02-05	14.18	14.23	14.04	14.10	46111
2019-02-06	14.11	14.14	14.04	14.12	40036
2019-02-07	14.18	14.23	13.46	14.16	59173
2019-02-08	14.10	14.22	13.95	13.95	39900
2019-02-11	14.02	14.06	13.85	14.05	26298
2019-02-12	14.11	14.22	14.04	14.14	38634
2019-02-13	14.14	14.23	13.98	14.09	57030
2019-02-14	14.04	14.09	13.89	13.96	54204
2019-02-15	14.02	14.32	14.01	14.24	96744
2019-02-19	14.20	14.39	14.03	14.31	58237
2019-02-20	14.31	14.50	14.31	14.40	54034
2019-02-21	14.39	14.44	14.19	14.41	66075
2019-02-22	14.42	14.76	14.40	14.75	53836
2019-02-25	14.80	14.80	14.67	14.70	55861
2019-02-26	14.71	14.72	14.38	14.40	49966
2019-02-27	14.42	14.50	14.31	14.40	27035
2019-02-28	14.41	14.41	14.28	14.28	44986
2019-03-01	14.38	14.38	14.20	14.36	38968
2019-03-04	14.33	14.41	14.25	14.35	38046
2019-03-05	13.98	14.30	13.98	14.23	62664
2019-03-06	14.23	14.24	13.81	13.87	60691
2019-03-07	13.83	14.01	13.70	13.74	43268
2019-03-08	13.74	13.83	13.72	13.76	35601
2019-03-11	13.76	13.97	13.69	13.92	55026
2019-03-12	13.96	14.03	13.85	13.93	29543
2019-03-13	13.98	14.14	13.95	13.98	35408
2019-03-14	13.95	14.07	13.94	13.96	21499
2019-03-15	13.95	14.15	13.87	13.91	127344
2019-03-18	13.97	14.12	13.97	14.06	34431
2019-03-19	14.09	14.09	13.08	13.67	33393
2019-03-20	13.69	13.78	13.42	13.43	41217
2019-03-21	13.39	13.58	13.12	13.12	45503
2019-03-22	13.02	13.04	12.35	12.50	86885
2019-03-25	12.48	12.60	12.17	12.28	108147
2019-03-26	12.01	12.55	12.01	12.55	70990
2019-03-27	12.50	12.83	12.28	12.68	78571
2019-03-28	12.83	12.83	12.42	12.58	53653
2019-03-29	12.62	12.84	12.26	12.59	324440
2019-04-01	12.65	12.96	12.53	12.59	77806
2019-04-02	12.60	12.86	12.56	12.85	115209
2019-04-03	12.95	13.08	12.84	12.94	92419
2019-04-04	12.95	13.19	12.95	13.13	36363
2019-04-05	13.14	13.22	13.00	13.16	41076
2019-04-08	13.13	13.28	13.12	13.23	38774
2019-04-09	13.37	13.52	13.24	13.34	58633
2019-04-10	13.20	13.40	13.19	13.34	50200
2019-04-11	13.35	13.41	13.23	13.37	58848
2019-04-12	13.47	13.63	13.41	13.60	28240
2019-04-15	13.59	13.64	13.37	13.42	21910
2019-04-16	13.47	13.57	13.38	13.50	44510
2019-04-17	13.53	13.53	13.35	13.42	29192
2019-04-18	13.35	13.44	13.18	13.24	46923
2019-04-22	13.23	13.33	12.81	12.88	25768
2019-04-23	12.84	13.48	12.84	13.47	178842
2019-04-24	13.43	13.43	13.17	13.18	37033
2019-04-25	12.77	13.14	12.37	12.73	147101
2019-04-26	12.71	12.90	12.31	12.83	40998
2019-04-29	12.79	13.21	12.79	13.09	50608
2019-04-30	13.08	13.27	12.96	13.25	97634
2019-05-01	13.21	13.31	13.11	13.25	85181
2019-05-02	13.25	13.44	13.20	13.27	30065
2019-05-03	13.36	13.58	13.34	13.52	27638
2019-05-06	13.37	13.62	13.13	13.47	28671
2019-05-07	13.36	13.48	13.18	13.25	28403
2019-05-08	13.16	13.35	13.10	13.22	35237
2019-05-09	13.12	13.32	13.08	13.26	32545
2019-05-10	13.25	13.30	13.04	13.28	22876
2019-05-13	13.15	13.22	12.74	12.75	58522
2019-05-14	12.77	13.00	12.31	12.93	53518
2019-05-15	12.85	12.85	12.71	12.84	23094
2019-05-16	12.89	13.02	12.89	13.00	34156
2019-05-17	12.85	12.94	12.52	12.85	35504
2019-05-20	12.79	13.07	12.73	12.99	21533
2019-05-21	13.04	13.04	12.88	12.91	25751
2019-05-22	12.89	12.90	12.66	12.72	19470
2019-05-23	12.54	12.65	12.36	12.51	55496
2019-05-24	12.50	12.66	12.48	12.64	59234
2019-05-28	12.57	12.73	12.48	12.50	48116
2019-05-29	12.50	12.64	12.39	12.59	94623
2019-05-30	12.67	12.67	12.26	12.41	55615
2019-05-31	12.24	12.35	12.17	12.20	54926
2019-06-03	12.19	12.37	12.11	12.24	90410
2019-06-04	12.27	12.59	12.25	12.50	56535
2019-06-05	12.44	12.47	12.23	12.32	57911
2019-06-06	12.31	12.62	12.05	12.14	43437
2019-06-07	12.07	12.10	11.43	12.04	67668
2019-06-10	12.03	12.43	11.60	12.40	84521
2019-06-11	12.50	12.53	12.25	12.40	29819
2019-06-12	12.38	12.51	12.21	12.39	38950
2019-06-13	12.49	12.57	12.37	12.48	30337
2019-06-14	12.44	12.61	12.01	12.46	38536
2019-06-17	12.28	12.51	12.28	12.41	36738
2019-06-18	12.44	12.74	12.32	12.73	53788
2019-06-19	12.72	12.80	12.63	12.67	32779
2019-06-20	12.77	12.77	12.53	12.75	30774
2019-06-21	12.64	12.76	12.38	12.38	58122
2019-06-24	12.38	12.52	12.38	12.40	69348
2019-06-25	12.35	12.55	12.35	12.51	50769
2019-06-26	12.50	12.58	12.25	12.31	47290
2019-06-27	12.28	12.71	12.27	12.71	122406
2019-06-28	12.75	12.99	12.71	12.77	119669
2019-07-01	12.87	12.98	12.65	12.73	39893
2019-07-02	12.67	12.82	12.55	12.70	27153
2019-07-03	12.73	12.85	12.71	12.83	11972
2019-07-05	12.83	13.02	12.78	12.86	29186
2019-07-08	12.70	12.83	12.45	12.79	33051
2019-07-09	12.65	12.84	12.59	12.82	27323
2019-07-10	12.84	12.84	12.61	12.62	32628
2019-07-11	12.62	12.72	12.56	12.63	27048
2019-07-12	12.59	12.74	12.59	12.69	36875
2019-07-15	12.69	12.69	12.44	12.54	72231
2019-07-16	12.47	12.68	12.45	12.56	64882
2019-07-17	12.49	12.62	12.43	12.50	179266
2019-07-18	12.46	12.65	12.45	12.55	24563
2019-07-19	12.48	12.66	12.48	12.52	31340
2019-07-22	12.47	12.55	12.37	12.39	142416
2019-07-23	12.42	12.59	12.42	12.56	28663
2019-07-24	12.54	12.88	12.54	12.78	67344
2019-07-25	12.05	13.43	12.05	13.09	142766
2019-07-26	13.16	13.60	12.78	13.25	82293
2019-07-29	13.25	13.30	13.05	13.08	51423
2019-07-30	12.99	13.28	12.99	13.21	58013
2019-07-31	13.20	13.33	13.00	13.14	89747
2019-08-01	13.08	13.23	12.61	12.64	143541
2019-08-02	12.66	12.68	12.31	12.47	37486
2019-08-05	12.30	12.30	11.87	11.99	45980
2019-08-06	11.98	12.18	11.90	12.11	75985
2019-08-07	11.91	12.17	11.87	12.11	50212
2019-08-08	12.24	12.35	12.20	12.23	74190
2019-08-09	12.20	12.48	12.06	12.18	52352
2019-08-12	12.09	12.11	11.98	11.99	24244
2019-08-13	11.96	12.15	11.92	12.07	74777
2019-08-14	11.86	11.86	11.60	11.79	61718
2019-08-15	11.80	11.84	11.69	11.78	67546
2019-08-16	11.77	12.14	11.77	12.07	55496
2019-08-19	12.25	12.43	12.04	12.12	34122
2019-08-20	12.04	12.14	11.85	11.89	19284
2019-08-21	11.92	12.02	11.87	12.00	36491
2019-08-22	12.07	12.23	11.96	11.98	40429
2019-08-23	11.90	12.02	11.57	11.60	64829
2019-08-26	11.76	11.85	11.65	11.83	75549
2019-08-27	11.94	12.07	11.65	11.71	70720
2019-08-28	11.79	11.94	11.72	11.73	36402
2019-08-29	11.86	12.00	11.24	11.85	43040
2019-08-30	11.97	11.97	11.66	11.79	41239
2019-09-03	11.66	11.72	11.32	11.46	58431
2019-09-04	11.59	11.61	11.42	11.60	122298
2019-09-05	11.80	12.00	11.80	11.91	111819
2019-09-06	11.97	12.06	11.84	11.87	49607
2019-09-09	11.90	12.27	11.90	12.26	75711
2019-09-10	12.27	12.58	12.20	12.48	87906
2019-09-11	12.58	12.88	12.49	12.86	82041
2019-09-12	12.81	13.00	12.70	12.90	84227
2019-09-13	12.99	13.05	12.84	12.84	77906
2019-09-16	12.70	12.95	12.63	12.84	62415
2019-09-17	12.72	12.88	12.63	12.82	59277
2019-09-18	12.80	12.97	12.75	12.83	80832
2019-09-19	12.85	12.95	12.60	12.62	41104
2019-09-20	12.63	12.85	12.55	12.59	136258
2019-09-23	12.53	12.60	12.42	12.51	40948
2019-09-24	12.59	12.59	12.30	12.36	163070
2019-09-25	12.37	12.58	12.33	12.55	257186
2019-09-26	12.47	12.61	12.34	12.36	57290
2019-09-27	12.42	12.60	12.28	12.32	55629
2019-09-30	12.29	12.38	12.18	12.22	46721
2019-10-01	12.26	12.44	11.93	11.97	59370
2019-10-02	11.80	12.03	11.80	11.91	43606
2019-10-03	11.82	11.90	11.73	11.83	26636
2019-10-04	11.80	11.99	11.73	11.94	51958
2019-10-07	11.84	12.07	11.84	11.98	30887
2019-10-08	11.84	11.90	11.76	11.76	30319
2019-10-09	11.82	11.87	11.72	11.81	26358
2019-10-10	11.89	12.02	11.84	11.86	79872
2019-10-11	12.07	12.23	11.93	11.97	62148
2019-10-14	11.85	11.96	11.74	11.94	71168
2019-10-15	11.95	12.19	11.95	12.10	65500
2019-10-16	12.15	12.20	12.02	12.09	50283
2019-10-17	12.09	12.17	12.01	12.17	55065
2019-10-18	12.07	12.21	12.06	12.14	49269
2019-10-21	12.19	12.36	12.16	12.25	83364
2019-10-22	12.20	12.52	12.11	12.43	32705
2019-10-23	12.41	12.69	12.13	12.59	34568
2019-10-24	13.00	13.00	12.29	12.30	50138
2019-10-25	12.41	12.59	12.36	12.36	46189
2019-10-28	12.33	12.52	12.33	12.45	49872
2019-10-29	12.46	12.50	12.38	12.40	47924
2019-10-30	12.35	12.35	12.15	12.25	63114
2019-10-31	12.15	12.18	11.94	12.07	71157
2019-11-01	12.17	12.31	11.97	12.25	41351
2019-11-04	12.38	12.56	12.37	12.50	97593
2019-11-05	12.58	12.73	12.42	12.65	73170
2019-11-06	12.64	12.70	12.54	12.63	62813
2019-11-07	12.69	12.76	12.54	12.59	56324
2019-11-08	12.51	12.61	12.38	12.50	84163
2019-11-11	12.44	12.50	12.41	12.50	33927
2019-11-12	12.49	12.63	12.45	12.55	84572
2019-11-13	12.46	12.54	12.38	12.50	99369
2019-11-14	12.48	12.58	12.37	12.47	67645
2019-11-15	12.54	12.59	12.40	12.48	47579
2019-11-18	12.40	12.40	12.29	12.33	30745
2019-11-19	12.44	12.45	12.26	12.39	55078
2019-11-20	12.27	12.39	12.20	12.33	96581
2019-11-21	12.39	12.49	12.26	12.43	97809
2019-11-22	12.43	12.55	12.38	12.47	45381
2019-11-25	12.48	12.62	12.44	12.57	66618
2019-11-26	12.57	12.58	12.47	12.49	35454
2019-11-27	12.52	12.60	12.44	12.47	36719
2019-11-29	12.41	12.49	12.33	12.35	19882
2019-12-02	12.39	12.46	12.17	12.24	57763
2019-12-03	12.12	12.35	11.96	12.31	83403
2019-12-04	12.39	12.45	12.35	12.40	139830
2019-12-05	12.40	12.46	12.37	12.41	37678
2019-12-06	12.56	12.61	12.46	12.48	58517
2019-12-09	12.45	12.49	12.38	12.45	52137
2019-12-10	12.38	12.70	12.38	12.52	115428
2019-12-11	12.56	12.61	12.45	12.57	78933
2019-12-12	12.56	12.83	12.56	12.74	65314
2019-12-13	12.73	12.73	12.49	12.66	85937
2019-12-16	12.78	12.90	12.68	12.81	38777
2019-12-17	12.85	13.00	12.79	12.98	80698
2019-12-18	13.00	13.23	12.88	13.16	79924
2019-12-19	13.30	13.63	13.25	13.34	103607
2019-12-20	13.38	13.44	13.18	13.26	131077
2019-12-23	13.24	13.28	13.07	13.14	30937
2019-12-24	13.14	13.18	13.10	13.18	16067
2019-12-26	13.21	13.51	13.14	13.50	87455
2019-12-27	13.55	13.77	13.40	13.53	141283
2019-12-30	13.53	13.62	13.47	13.56	55018
2019-12-31	13.48	13.56	13.39	13.47	74413
2020-01-02	13.51	13.55	13.40	13.49	111227
2020-01-03	13.33	13.40	13.26	13.33	49197
2020-01-06	13.26	13.28	13.04	13.16	118906
2020-01-07	13.10	13.10	12.96	13.05	55264
2020-01-08	13.02	13.16	12.99	13.14	52510
2020-01-09	13.19	13.19	12.92	12.95	70928
2020-01-10	12.90	12.97	12.80	12.89	61663
2020-01-13	12.88	12.98	12.82	12.98	114596
2020-01-14	12.93	12.95	12.86	12.88	42667
2020-01-15	12.81	12.88	12.50	12.61	94791
2020-01-16	12.69	13.01	12.69	12.98	81227
2020-01-17	13.00	13.22	12.93	13.22	662502
2020-01-21	13.09	13.33	12.94	13.05	169164
2020-01-22	13.06	13.24	12.96	13.19	86608
2020-01-23	12.61	13.06	12.29	12.91	213819
2020-01-24	13.00	13.00	12.65	12.69	248081
2020-01-27	12.46	12.71	12.45	12.57	104931
2020-01-28	12.58	12.75	12.25	12.58	263068
2020-01-29	12.56	12.62	12.41	12.43	142467
2020-01-30	12.32	12.47	12.25	12.45	57993
2020-01-31	12.38	12.44	12.22	12.29	165534
2020-02-03	12.35	12.48	12.29	12.43	99398
2020-02-04	12.54	12.67	12.52	12.58	111863
2020-02-05	12.70	12.76	12.59	12.69	147618
2020-02-06	12.73	12.73	12.52	12.58	119215
2020-02-07	12.54	12.60	12.33	12.39	139765
2020-02-10	12.38	12.51	12.35	12.48	66365
2020-02-11	12.54	12.71	12.45	12.59	67575
2020-02-12	12.67	12.70	12.40	12.40	102354
2020-02-13	12.39	12.45	12.33	12.43	43124
2020-02-14	12.43	12.43	12.25	12.33	45331
2020-02-18	12.28	12.31	12.24	12.26	47769
2020-02-19	12.28	12.28	12.24	12.25	56194
2020-02-20	12.21	12.58	12.21	12.58	119948
2020-02-21	12.64	13.26	12.43	12.67	251631
2020-02-24	12.39	12.43	12.01	12.15	96496
2020-02-25	12.13	12.13	11.54	11.59	208397
2020-02-26	11.60	11.66	11.46	11.51	78162
2020-02-27	11.30	11.48	11.05	11.07	99792
2020-02-28	10.72	10.91	10.40	10.64	219244
2020-03-02	10.61	11.04	10.44	11.01	128701
2020-03-03	11.01	11.34	10.95	11.02	165711
2020-03-04	11.13	11.13	10.41	10.86	75858
2020-03-05	10.70	10.70	10.17	10.40	90153
2020-03-06	9.88	10.35	9.69	10.12	104252
2020-03-09	9.52	9.59	8.68	8.73	89610
2020-03-10	8.95	9.04	8.29	8.76	109204
2020-03-11	8.49	8.61	8.17	8.23	225269
2020-03-12	7.80	8.16	7.38	7.48	152292
2020-03-13	7.91	7.93	7.34	7.90	166641
2020-03-16	12.75	12.75	7.10	7.17	122915
2020-03-17	7.17	7.65	7.05	7.65	204345
2020-03-18	7.18	7.40	6.54	6.80	295048
2020-03-19	6.75	8.43	6.09	8.25	258729
2020-03-20	8.21	8.30	7.07	7.18	195801
2020-03-23	7.15	7.15	6.12	6.22	264939
2020-03-24	6.39	6.97	6.39	6.74	200553
2020-03-25	6.83	6.88	6.50	6.53	259985
2020-03-26	6.67	7.47	6.43	7.45	121846
2020-03-27	7.39	7.39	6.79	7.00	163326
2020-03-30	7.07	7.47	6.56	7.20	162201
2020-03-31	7.14	7.31	6.70	6.91	266577
2020-04-01	6.53	6.70	6.18	6.24	196757
2020-04-02	6.17	6.73	6.00	6.24	477384
2020-04-03	6.36	6.71	6.24	6.71	151456
2020-04-06	6.99	7.37	6.87	7.31	124013
2020-04-07	7.52	8.08	7.12	7.27	96303
2020-04-08	7.41	7.58	7.14	7.52	89124
2020-04-09	7.80	8.26	7.74	8.24	91779
2020-04-13	8.20	8.79	6.97	7.98	91296
2020-04-14	8.21	8.32	7.65	7.84	138707
2020-04-15	7.48	7.72	7.09	7.12	124484
2020-04-16	7.10	7.12	6.36	6.51	103795
2020-04-17	6.76	7.31	6.76	7.17	88085
2020-04-20	6.90	7.21	6.86	6.99	164293
2020-04-21	6.62	6.99	6.62	6.87	149498
2020-04-22	7.08	7.20	6.82	6.85	105036
2020-04-23	6.73	6.99	6.06	6.56	201822
2020-04-24	6.35	6.72	6.24	6.69	93321
2020-04-27	6.91	7.53	6.62	7.31	181767
2020-04-28	7.62	7.94	7.57	7.85	208800
2020-04-29	8.22	8.98	7.99	8.79	204771
2020-04-30	8.44	8.44	7.93	8.23	161772
2020-05-01	7.94	8.07	7.58	7.91	245723
2020-05-04	7.78	8.09	7.47	7.62	81673
2020-05-05	7.79	7.79	7.18	7.19	170622
2020-05-06	7.11	7.29	6.79	6.83	152155
2020-05-07	6.94	7.12	6.71	6.76	105073
2020-05-08	6.83	7.29	6.79	7.24	192957
2020-05-11	7.07	7.07	6.67	6.81	177687
2020-05-12	6.80	6.92	6.55	6.61	187173
2020-05-13	6.50	6.52	6.20	6.37	131133
2020-05-14	6.18	6.39	5.96	6.31	166139
2020-05-15	6.32	6.53	6.19	6.33	86419
2020-05-18	6.73	7.00	6.67	6.95	192902
2020-05-19	6.89	7.05	6.76	6.86	203590
2020-05-20	7.04	7.16	6.98	7.07	158372
2020-05-21	7.00	7.31	6.99	7.18	117045
2020-05-22	7.24	7.24	6.95	7.01	115727
2020-05-26	7.30	7.45	7.30	7.41	193451
2020-05-27	7.65	8.12	7.48	8.09	142635
2020-05-28	8.24	8.24	7.83	7.87	137795
2020-05-29	7.75	7.85	7.45	7.70	135719
2020-06-01	7.78	7.92	7.67	7.81	226218
2020-06-02	7.85	7.99	7.62	7.75	81932
2020-06-03	7.95	8.29	7.83	8.11	624463
2020-06-04	8.01	8.28	8.00	8.25	102326
2020-06-05	8.79	9.16	8.36	8.85	145064
2020-06-08	9.06	9.18	8.79	8.95	92597
2020-06-09	8.71	8.90	8.45	8.75	70781
2020-06-10	8.69	8.69	8.01	8.02	94646
2020-06-11	7.53	7.92	7.49	7.50	144465
2020-06-12	7.87	7.87	7.50	7.67	166033
2020-06-15	7.30	7.75	7.29	7.61	216878
2020-06-16	8.01	8.04	7.74	7.82	135824
2020-06-17	7.76	7.85	7.49	7.50	85887
2020-06-18	7.39	7.63	7.39	7.52	44266
2020-06-19	7.67	7.67	7.35	7.62	192862
2020-06-22	7.51	7.68	7.49	7.64	131513
2020-06-23	7.77	7.86	7.56	7.58	99984
2020-06-24	7.44	7.54	7.15	7.16	107851
2020-06-25	7.09	7.35	7.09	7.31	110417
2020-06-26	7.22	7.27	6.92	7.15	419507
2020-06-29	7.31	7.53	7.22	7.53	121782
2020-06-30	7.49	7.81	7.30	7.78	145432
2020-07-01	7.84	7.85	7.44	7.54	102690
2020-07-02	7.76	7.81	7.43	7.47	57280
2020-07-06	7.57	7.74	7.44	7.57	107445
2020-07-07	7.47	7.49	7.30	7.33	82477
2020-07-08	7.31	7.42	7.13	7.36	122060
2020-07-09	7.40	7.59	6.95	6.98	109759
2020-07-10	7.02	7.27	6.96	7.20	71921
2020-07-13	7.32	7.53	7.15	7.40	127216
2020-07-14	7.40	7.42	7.17	7.26	71686
2020-07-15	7.53	7.83	7.42	7.72	76295
2020-07-16	7.67	7.76	7.60	7.69	57510
2020-07-17	7.70	7.85	7.60	7.72	140940
2020-07-20	7.66	7.71	7.43	7.43	70104
2020-07-21	7.56	7.92	7.55	7.91	43851
2020-07-22	7.80	7.89	7.71	7.79	64507
2020-07-23	7.89	8.88	7.89	8.53	157176
2020-07-24	8.77	8.83	8.29	8.32	67608
2020-07-27	8.24	8.36	8.09	8.15	62413
2020-07-28	8.06	8.39	8.06	8.22	127000
2020-07-29	8.22	8.52	7.93	8.50	74755
2020-07-30	8.29	8.48	8.19	8.47	76137
2020-07-31	8.40	8.40	8.06	8.32	106187
2020-08-03	8.40	8.40	8.00	8.04	68579
2020-08-04	7.97	8.00	7.72	7.81	51679
2020-08-05	7.93	8.13	7.84	8.11	58252
2020-08-06	8.11	8.17	8.04	8.09	26721
2020-08-07	7.96	8.58	7.83	8.55	71511
2020-08-10	8.60	8.83	8.59	8.67	41163
2020-08-11	8.87	8.97	8.67	8.70	76048
2020-08-12	8.83	8.83	8.41	8.64	55627
2020-08-13	8.53	8.55	8.28	8.44	54947
2020-08-14	8.33	8.65	8.33	8.57	43608
2020-08-17	8.52	8.58	8.38	8.56	106005
2020-08-18	8.52	8.52	8.14	8.16	43741
2020-08-19	8.15	8.28	8.06	8.15	69782
2020-08-20	8.01	8.24	8.00	8.04	26778
2020-08-21	8.04	8.10	7.93	8.10	114447
2020-08-24	8.22	8.29	8.10	8.26	50710
2020-08-25	8.34	8.34	8.09	8.20	48304
2020-08-26	8.17	8.17	7.94	8.04	81630
2020-08-27	8.10	8.21	8.09	8.12	67502
2020-08-28	8.23	8.31	8.06	8.29	65650
2020-08-31	8.22	8.47	8.11	8.17	62676
2020-09-01	8.09	8.19	8.03	8.10	48814
2020-09-02	8.07	8.28	8.07	8.25	33046
2020-09-03	8.30	8.50	8.22	8.48	58249
2020-09-04	8.69	8.69	8.36	8.62	75348
2020-09-08	8.58	8.58	8.05	8.20	89271
2020-09-09	8.22	8.32	8.12	8.22	80565
2020-09-10	8.20	8.26	8.13	8.21	121907
2020-09-11	8.27	8.31	8.19	8.23	70077
2020-09-14	8.26	8.44	8.15	8.38	56886
2020-09-15	8.41	8.41	8.21	8.26	48608
2020-09-16	8.30	8.53	8.17	8.33	55326
2020-09-17	8.13	8.30	8.13	8.26	48005
2020-09-18	8.34	8.34	8.18	8.26	199675
2020-09-21	8.10	8.10	7.66	7.70	86533
2020-09-22	7.69	7.76	7.31	7.34	68130
2020-09-23	7.70	7.98	7.39	7.41	120403
2020-09-24	7.44	7.53	7.26	7.29	31130
2020-09-25	7.19	7.39	7.19	7.29	47029
2020-09-28	7.35	7.63	7.35	7.57	56598
2020-09-29	7.52	7.56	7.32	7.53	42878
2020-09-30	7.54	7.70	7.42	7.50	75771
2020-10-01	7.55	7.78	7.38	7.74	102884
2020-10-02	7.67	8.19	7.60	8.13	71505
2020-10-05	8.20	8.35	8.13	8.26	39228
2020-10-06	8.35	8.76	8.30	8.34	49677
2020-10-07	8.38	8.58	8.30	8.56	38476
2020-10-08	8.65	8.70	8.30	8.53	63265
2020-10-09	8.64	8.64	8.38	8.51	27236
2020-10-12	8.58	8.64	8.37	8.58	32865
2020-10-13	8.52	8.67	8.21	8.60	63092
2020-10-14	8.62	8.85	8.59	8.77	119511
2020-10-15	8.60	8.77	8.47	8.73	70702
2020-10-16	8.71	8.89	8.69	8.76	40452
2020-10-19	8.29	8.81	8.29	8.64	45184
2020-10-20	8.77	8.92	8.70	8.72	26825
2020-10-21	8.71	8.97	8.71	8.93	37135
2020-10-22	8.98	9.53	8.77	9.24	122861
2020-10-23	9.44	9.63	9.23	9.36	48302
2020-10-26	9.20	9.47	9.03	9.45	50421
2020-10-27	8.79	9.41	8.79	9.13	76513
2020-10-28	8.96	9.11	8.86	8.97	65643
2020-10-29	8.88	9.13	8.57	9.07	52772
2020-10-30	9.04	9.38	8.38	8.55	149559
2020-11-02	8.69	9.08	8.66	9.03	51513
2020-11-03	9.26	9.44	9.04	9.39	106417
2020-11-04	9.12	9.57	8.78	8.81	41725
2020-11-05	8.78	9.24	8.78	9.18	37805
2020-11-06	9.32	9.32	8.85	8.86	38935
2020-11-09	9.60	10.14	9.49	9.85	100889
2020-11-10	10.02	10.16	9.88	9.95	101080
2020-11-11	9.99	9.99	9.71	9.84	40161
2020-11-12	9.65	9.68	9.23	9.39	90459
2020-11-13	9.50	9.74	9.48	9.68	80428
2020-11-16	9.79	10.19	9.79	10.00	101318
2020-11-17	9.99	10.02	9.66	9.95	46317
2020-11-18	9.77	10.13	9.77	9.79	47791
2020-11-19	9.72	9.79	9.53	9.77	32223
2020-11-20	9.60	9.74	9.43	9.68	56051
2020-11-23	9.72	9.88	9.67	9.73	42820
2020-11-24	10.32	10.57	9.82	10.50	90557
2020-11-25	10.50	10.50	10.10	10.32	40737
2020-11-27	10.55	10.55	9.95	10.20	22050
2020-11-30	10.09	10.09	9.66	9.66	87976
2020-12-01	10.15	10.15	9.74	10.00	184461
2020-12-02	9.98	10.17	9.84	10.11	30927
2020-12-03	10.14	10.17	9.93	9.96	23479
2020-12-04	10.35	10.39	9.89	10.32	27363
2020-12-07	10.21	10.38	9.94	10.35	43192
2020-12-08	10.30	10.49	10.27	10.44	50666
2020-12-09	10.49	10.78	10.35	10.42	81564
2020-12-10	10.31	10.37	10.30	10.33	23665
2020-12-11	10.30	10.35	10.13	10.27	35884
2020-12-14	10.31	10.46	9.95	10.10	60347
2020-12-15	10.26	10.52	10.10	10.24	83738
2020-12-16	10.23	10.29	10.04	10.12	85011
2020-12-17	10.07	10.07	9.90	10.00	64683
2020-12-18	10.00	10.10	9.53	9.57	265388
2020-12-21	9.49	9.86	9.44	9.86	84870
2020-12-22	9.70	9.96	9.44	9.83	64164
2020-12-23	9.68	10.00	9.68	10.00	43658
2020-12-24	10.26	10.26	9.91	9.97	21131
2020-12-28	9.97	10.15	9.94	10.02	56261
2020-12-29	10.10	10.10	9.88	10.09	71474
2020-12-30	9.84	10.28	9.84	10.21	53615
2020-12-31	10.30	10.30	10.09	10.10	114473
2021-01-04	10.20	10.30	9.86	10.05	60937
2021-01-05	10.06	10.41	10.01	10.22	70713
2021-01-06	10.49	11.31	10.49	10.94	87153
2021-01-07	11.28	11.28	11.00	11.09	88978
2021-01-08	11.10	11.10	10.61	10.90	71245
2021-01-11	10.62	10.94	10.62	10.81	37882
2021-01-12	10.87	11.09	10.84	11.00	28227
2021-01-13	11.09	11.09	10.68	10.74	40866
2021-01-14	10.87	11.00	10.74	10.90	45987
2021-01-15	10.71	10.86	10.66	10.84	34394
2021-01-19	10.94	10.94	10.71	10.85	53208
2021-01-20	10.90	10.97	10.52	10.75	64966
2021-01-21	10.81	10.81	10.41	10.46	70806
2021-01-22	10.37	10.69	10.27	10.63	87570
2021-01-25	10.53	10.60	10.24	10.52	41706
2021-01-26	10.81	10.81	10.30	10.33	46563
2021-01-27	10.31	10.43	9.81	9.93	125155
2021-01-28	10.14	10.20	9.78	9.83	99064
2021-01-29	9.93	9.97	9.75	9.82	106858
2021-02-01	9.84	10.36	9.77	10.26	95661
2021-02-02	10.44	10.53	10.30	10.44	87003
2021-02-03	10.44	10.64	10.35	10.61	105925
2021-02-04	10.67	11.07	10.59	11.07	88314
2021-02-05	11.21	11.21	10.97	11.12	81657
2021-02-08	11.12	11.45	11.06	11.45	101376
2021-02-09	11.29	11.59	11.29	11.50	70418
2021-02-10	11.53	11.62	11.37	11.39	67533
2021-02-11	11.42	11.56	11.19	11.26	75869
2021-02-12	11.16	11.31	11.10	11.17	64345
2021-02-16	11.37	11.50	11.32	11.33	59385
2021-02-17	10.64	11.38	10.64	11.15	47853
2021-02-18	11.13	11.29	11.06	11.06	55505
2021-02-19	11.12	11.51	11.09	11.46	62106
2021-02-22	11.34	11.70	11.34	11.55	61064
2021-02-23	11.57	12.22	11.57	11.79	117915
2021-02-24	11.90	12.35	11.83	12.12	103295
2021-02-25	12.23	12.31	11.78	11.78	101201
2021-02-26	11.79	12.30	11.57	11.97	125182
2021-03-01	12.27	12.30	12.01	12.18	76542
2021-03-02	12.24	12.40	12.09	12.27	78138
2021-03-03	12.38	12.85	12.32	12.62	102304
2021-03-04	12.61	12.97	12.32	12.43	65312
2021-03-05	12.72	12.99	12.54	12.99	73454
2021-03-08	13.11	13.88	13.11	13.78	195869
2021-03-09	13.75	13.75	13.16	13.25	80632
2021-03-10	13.28	13.59	13.10	13.34	88897
2021-03-11	13.30	13.48	12.25	12.98	180203
2021-03-12	13.13	13.36	13.08	13.25	160330
2021-03-15	13.64	13.82	13.32	13.77	280282
2021-03-16	13.65	13.66	12.95	13.16	106680
2021-03-17	13.33	13.57	13.25	13.31	85709
2021-03-18	13.49	14.16	13.44	13.54	158527
2021-03-19	13.41	13.80	13.01	13.65	444514
2021-03-22	13.36	14.05	13.21	13.54	165892
2021-03-23	13.36	13.51	13.05	13.09	123681
2021-03-24	13.36	13.93	13.12	13.12	129982
2021-03-25	13.15	13.40	12.79	13.21	176515
2021-03-26	13.54	13.88	13.25	13.69	114351
2021-03-29	13.64	13.82	13.17	13.29	96374
2021-03-30	13.46	13.67	13.38	13.46	50391
2021-03-31	13.38	13.68	13.15	13.21	122011
2021-04-01	12.97	13.50	12.82	13.16	115988
2021-04-05	13.15	13.15	12.77	13.08	186896
2021-04-06	13.01	13.16	12.84	12.88	105078
2021-04-07	12.99	13.10	12.78	12.92	101054
2021-04-08	12.86	13.11	12.75	13.05	79669
2021-04-09	13.10	13.51	13.04	13.44	213574
2021-04-12	13.45	13.58	13.22	13.36	103802
2021-04-13	12.99	13.24	12.84	12.86	86323
2021-04-14	12.83	13.12	12.67	12.96	54945
2021-04-15	12.93	12.93	12.59	12.92	69197
2021-04-16	13.05	13.21	12.88	13.04	59905
2021-04-19	11.33	13.15	12.46	12.94	117836
2021-04-20	13.38	13.38	12.45	12.48	49402
2021-04-21	12.44	12.76	12.44	12.70	37111
2021-04-22	12.62	13.07	12.62	12.75	70230
2021-04-23	12.88	13.08	12.88	12.96	98861
2021-04-26	12.67	13.50	12.67	13.36	132447
2021-04-27	13.36	13.39	13.11	13.15	116868
2021-04-28	13.20	13.40	13.07	13.36	119748
2021-04-29	13.50	13.74	13.35	13.39	108234
2021-04-30	13.02	13.33	13.02	13.21	106630
2021-05-03	13.42	13.66	13.31	13.63	118692
2021-05-04	13.45	13.75	13.33	13.56	100804
2021-05-05	13.64	13.82	13.38	13.76	79599
2021-05-06	13.79	14.11	13.67	14.10	111850
2021-05-07	13.82	14.10	13.82	14.06	71102
2021-05-10	14.17	14.45	14.08	14.09	95160
2021-05-11	14.13	14.13	13.73	13.83	63254
2021-05-12	13.95	14.17	13.80	13.83	98948
2021-05-13	13.80	14.36	13.69	14.25	156602
2021-05-14	14.27	14.44	13.80	14.16	114506
2021-05-17	14.15	14.16	13.93	14.00	111078
2021-05-18	13.99	14.05	13.80	13.81	86869
2021-05-19	14.00	14.00	13.47	13.87	67181
2021-05-20	13.61	13.94	13.59	13.89	54154
2021-05-21	14.06	14.18	13.87	13.99	91522
2021-05-24	13.99	13.99	13.46	13.75	63131
2021-05-25	13.72	13.75	13.20	13.24	104110
2021-05-26	13.26	13.66	13.25	13.60	93184
2021-05-27	13.94	13.94	13.73	13.80	126398
2021-05-28	13.50	13.90	13.50	13.86	60092
2021-06-01	13.92	14.15	13.76	14.10	116824
2021-06-02	14.19	14.19	13.88	13.94	79955
2021-06-03	13.96	14.00	13.85	13.90	79363
2021-06-04	13.87	13.98	13.75	13.95	40885
2021-06-07	13.98	14.10	13.83	13.92	101490
2021-06-08	13.84	13.92	13.77	13.86	53440
2021-06-09	13.77	13.82	13.72	13.79	67900
2021-06-10	13.90	13.90	13.57	13.59	69840
2021-06-11	13.65	13.72	13.51	13.56	97596
2021-06-14	13.60	13.60	13.25	13.42	77606
2021-06-15	13.42	13.54	13.30	13.46	157617
2021-06-16	13.43	13.63	13.28	13.55	121273
2021-06-17	13.53	13.81	13.00	13.03	102395
2021-06-18	12.80	13.25	12.29	12.35	316620
2021-06-21	12.89	12.99	12.49	12.91	90013
2021-06-22	12.91	12.91	12.56	12.75	51148
2021-06-23	12.74	12.93	12.70	12.77	226425
2021-06-24	12.86	13.07	12.77	13.05	59179
2021-06-25	13.06	13.24	12.68	12.75	572401
2021-06-28	13.08	13.13	12.42	12.56	97422
2021-06-29	12.66	12.66	12.41	12.44	54551
2021-06-30	12.35	12.51	12.33	12.40	63464
2021-07-01	12.45	12.61	12.37	12.57	113849
2021-07-02	12.29	12.60	12.29	12.40	53857
2021-07-06	12.36	12.36	12.00	12.17	67139
2021-07-07	12.08	12.23	11.99	12.14	73049
2021-07-08	11.86	12.20	11.86	11.97	66189
2021-07-09	12.20	12.44	12.14	12.35	61715
2021-07-12	12.23	12.67	12.18	12.54	104051
2021-07-13	12.49	12.49	12.13	12.20	93796
2021-07-14	12.25	12.41	12.09	12.18	37036
2021-07-15	12.13	12.45	12.10	12.38	42020
2021-07-16	12.50	12.50	12.25	12.27	88082
2021-07-19	12.06	12.36	12.02	12.17	195418
2021-07-20	12.61	12.70	12.16	12.34	84143
2021-07-21	12.52	12.69	12.40	12.41	56959
2021-07-22	12.29	12.29	11.90	11.91	210173
2021-07-23	11.97	12.03	11.66	11.76	111035
2021-07-26	11.78	12.19	11.66	11.74	354402
2021-07-27	11.75	12.00	11.66	11.87	177480
2021-07-28	11.88	12.00	11.61	11.85	128709
2021-07-29	11.78	11.94	11.71	11.85	141764
2021-07-30	11.87	11.96	11.56	11.58	94699
2021-08-02	11.85	11.85	11.37	11.43	126761
2021-08-03	11.38	11.40	11.20	11.34	95326
2021-08-04	11.21	11.45	11.16	11.20	165562
2021-08-05	11.24	11.41	11.24	11.31	55160
2021-08-06	11.48	11.69	11.47	11.47	121325
2021-08-09	11.49	11.75	11.26	11.38	95344
2021-08-10	11.38	11.60	11.28	11.46	119501
2021-08-11	11.50	11.52	11.43	11.50	175698
2021-08-12	11.75	11.77	11.43	11.68	306102
2021-08-13	11.69	12.15	11.69	12.05	289369
2021-08-16	12.03	12.17	11.71	12.07	294231
2021-08-17	12.01	12.19	11.95	12.00	118359
2021-08-18	11.94	12.12	11.90	11.93	123438
2021-08-19	11.92	11.92	11.62	11.80	90133
2021-08-20	11.74	11.97	11.72	11.80	187420
2021-08-23	11.88	11.95	11.87	11.90	61047
2021-08-24	11.90	11.95	11.80	11.82	55119
2021-08-25	11.88	11.94	11.79	11.83	79187
2021-08-26	11.56	11.98	11.56	11.82	215699
2021-08-27	11.83	12.05	11.83	11.99	120679
2021-08-30	11.98	12.07	11.68	11.71	54264
2021-08-31	11.80	11.86	11.73	11.76	63261
2021-09-01	11.77	11.99	11.62	11.90	192335
2021-09-02	11.90	12.01	11.85	11.90	63129
2021-09-03	11.96	11.96	11.74	11.81	67294
2021-09-07	11.81	11.95	11.80	11.89	170977
2021-09-08	11.86	12.01	11.81	12.00	322025
2021-09-09	12.02	12.08	11.29	11.98	203782
2021-09-10	12.04	12.04	11.82	11.88	196960
2021-09-13	11.97	12.21	11.87	12.15	164322
2021-09-14	12.19	12.24	11.97	12.02	380231
2021-09-15	12.05	12.24	11.95	12.20	121878
2021-09-16	12.27	12.32	12.06	12.09	138588
2021-09-17	12.15	12.36	11.95	12.31	337506
2021-09-20	12.09	12.26	11.73	11.89	112755
2021-09-21	11.95	11.95	11.76	11.81	60865
2021-09-22	11.95	11.95	11.81	11.82	92938
2021-09-23	11.88	12.25	11.84	12.00	212879
2021-09-24	11.98	12.41	11.98	12.37	74433
2021-09-27	12.36	13.17	12.36	13.02	244374
2021-09-28	13.14	13.30	12.98	13.08	136464
2021-09-29	13.05	13.25	12.98	13.19	60960
2021-09-30	13.18	13.30	13.05	13.06	69889
2021-10-01	13.12	13.30	12.96	13.21	72941
2021-10-04	13.23	13.40	12.99	13.36	84915
2021-10-05	13.43	13.48	13.25	13.38	65284
2021-10-06	13.31	13.35	12.98	13.25	51124
2021-10-07	13.37	13.47	13.30	13.41	72397
2021-10-08	13.34	13.62	12.85	13.53	78193
2021-10-11	13.40	13.60	13.34	13.43	113302
2021-10-12	13.39	13.48	13.36	13.42	77332
2021-10-13	13.40	13.42	13.16	13.24	47275
2021-10-14	13.31	13.40	13.17	13.24	85011
2021-10-15	13.37	13.41	13.22	13.26	147860
2021-10-18	13.29	13.38	13.11	13.17	66161
2021-10-19	13.19	13.28	13.08	13.17	44496
2021-10-20	13.14	13.42	13.14	13.24	141063
2021-10-21	13.32	13.67	13.03	13.47	439523
2021-10-22	13.49	13.82	13.47	13.74	87752
2021-10-25	13.83	13.87	13.71	13.74	86859
2021-10-26	13.77	13.80	13.63	13.64	161351
2021-10-27	13.58	13.64	13.18	13.20	194047
2021-10-28	13.19	13.42	13.19	13.40	49972
2021-10-29	13.36	13.61	13.27	13.54	352662
2021-11-01	13.70	13.82	13.70	13.75	111379
2021-11-02	13.73	13.73	13.46	13.57	77427
2021-11-03	13.49	13.91	13.49	13.81	121234
2021-11-04	13.70	13.82	13.55	13.72	47527
2021-11-05	13.65	14.21	13.65	13.94	78887
2021-11-08	14.23	14.23	13.89	13.99	42638
2021-11-09	13.90	14.09	13.77	13.84	80259
2021-11-10	13.90	13.99	13.85	13.88	46237
2021-11-11	13.90	13.93	13.82	13.87	112882
2021-11-12	13.94	13.94	13.62	13.76	55604
2021-11-15	13.75	13.75	13.62	13.69	50240
2021-11-16	13.64	13.65	13.50	13.57	71512
2021-11-17	13.53	13.55	13.12	13.48	68016
2021-11-18	13.45	13.50	13.32	13.46	78644
2021-11-19	13.36	13.41	13.25	13.35	45785
2021-11-22	13.45	13.74	13.41	13.43	67813
2021-11-23	13.46	13.57	13.45	13.51	72337
2021-11-24	13.50	13.57	13.45	13.46	52087
2021-11-26	13.09	13.09	12.61	12.80	93301
2021-11-29	13.00	13.00	12.51	12.57	86832
2021-11-30	12.50	12.91	12.18	12.35	180842
2021-12-01	12.60	13.11	12.31	12.35	177111
2021-12-02	12.37	12.82	12.37	12.72	121742
2021-12-03	12.78	12.78	12.24	12.34	83617
2021-12-06	12.51	12.68	12.39	12.53	314002
2021-12-07	12.58	12.72	12.44	12.50	65383
2021-12-08	12.50	12.63	12.26	12.61	87676
2021-12-09	12.61	12.87	12.42	12.43	43982
2021-12-10	12.43	12.43	12.08	12.26	248846
2021-12-13	12.13	12.13	11.99	12.03	95309
2021-12-14	11.95	12.25	11.95	12.12	105207
2021-12-15	12.19	12.45	11.98	12.39	146298
2021-12-16	12.50	12.86	12.40	12.78	243653
2021-12-17	12.78	12.96	12.51	12.74	345694
2021-12-20	12.64	12.79	12.22	12.34	122956
2021-12-21	12.40	12.61	12.26	12.37	69272
2021-12-22	12.36	12.54	12.22	12.50	46159
2021-12-23	12.58	12.74	12.53	12.63	34798
2021-12-27	12.89	12.89	12.54	12.78	35860
2021-12-28	12.72	12.93	12.51	12.81	50610
2021-12-29	12.82	12.89	12.75	12.81	63384
2021-12-30	12.79	12.90	12.44	12.60	53793
2021-12-31	12.54	12.69	12.47	12.59	47421
2022-01-03	12.59	12.85	12.55	12.70	146249
2022-01-04	12.82	12.96	12.69	12.79	197616
2022-01-05	12.86	12.96	12.68	12.82	375680
2022-01-06	12.90	13.43	12.90	13.38	252446
2022-01-07	13.45	13.62	13.31	13.60	122698
2022-01-10	13.55	13.55	13.10	13.33	125810
2022-01-11	13.39	13.73	13.23	13.69	144964
2022-01-12	13.72	13.78	13.37	13.57	268912
2022-01-13	13.54	13.85	13.54	13.76	87285
2022-01-14	13.68	14.19	13.68	14.14	209274
2022-01-18	14.03	14.19	13.95	13.98	273979
2022-01-19	14.03	14.03	13.59	13.63	133205
2022-01-20	13.67	13.79	13.39	13.43	72615
2022-01-21	13.28	13.89	13.21	13.42	160150
2022-01-24	13.29	13.56	13.25	13.50	190736
2022-01-25	13.40	13.58	13.05	13.51	106349
2022-01-26	13.48	13.79	13.39	13.56	157684
2022-01-27	13.67	13.71	13.23	13.33	166252
2022-01-28	13.48	13.75	13.00	13.25	189554
2022-01-31	13.10	13.45	12.89	13.43	287997
2022-02-01	13.38	13.65	13.24	13.59	282814
2022-02-02	13.65	13.91	13.54	13.71	347167
2022-02-03	13.70	13.93	13.47	13.86	190790
2022-02-04	13.91	14.08	13.74	14.00	127202
2022-02-07	14.04	14.16	13.95	14.08	130868
2022-02-08	14.05	14.43	14.05	14.36	172618
2022-02-09	14.36	14.38	14.01	14.03	186372
2022-02-10	14.08	14.29	13.96	14.13	200633
2022-02-11	14.12	14.40	14.08	14.34	141784
2022-02-14	14.45	14.45	14.09	14.25	282174
2022-02-15	14.41	14.63	14.33	14.53	157916
2022-02-16	14.66	14.91	14.53	14.56	122089
2022-02-17	14.50	14.50	14.22	14.34	95412
2022-02-18	14.29	14.67	14.29	14.58	126287
2022-02-22	14.53	14.53	13.95	14.05	239087
2022-02-23	14.16	14.41	14.16	14.23	190164
2022-02-24	13.95	14.02	13.50	14.02	237955
2022-02-25	14.08	14.29	13.94	14.26	268563
2022-02-28	14.07	14.29	14.01	14.23	221060
2022-03-01	14.24	14.24	13.72	13.85	214314
2022-03-02	13.94	14.36	13.94	14.24	210336
2022-03-03	14.27	14.38	14.20	14.38	95736
2022-03-04	14.20	14.26	14.00	14.18	175691
2022-03-07	14.11	14.49	13.93	13.95	207707
2022-03-08	13.99	14.15	13.75	13.76	237315
2022-03-09	14.01	14.25	14.01	14.08	131991
2022-03-10	13.93	14.24	13.93	14.21	101373
2022-03-11	14.30	14.54	14.16	14.21	154719
2022-03-14	14.30	14.55	14.14	14.19	97245
2022-03-15	14.22	14.34	14.07	14.20	104989
2022-03-16	14.33	14.43	14.21	14.36	306491
2022-03-17	14.22	14.36	14.12	14.32	271820
2022-03-18	14.34	14.34	13.62	13.63	998708
2022-03-21	14.24	14.95	14.11	14.72	425205
2022-03-22	14.75	15.41	14.75	15.04	539622
2022-03-23	15.12	15.48	14.51	14.51	153914
2022-03-24	14.66	14.66	14.39	14.57	119127
2022-03-25	14.63	15.17	14.37	15.16	286272
2022-03-28	15.47	15.47	14.83	14.96	314115
2022-03-29	14.98	15.30	14.93	15.11	137516
2022-03-30	15.16	15.16	14.52	14.63	192144
2022-03-31	14.73	14.84	14.49	14.51	186593
2022-04-01	14.69	15.04	14.38	14.64	286449
2022-04-04	14.61	14.65	14.20	14.30	184814
2022-04-05	14.34	14.44	14.09	14.11	177294
2022-04-06	14.04	14.16	13.84	13.86	149027
2022-04-07	13.94	14.00	13.79	13.96	131867
2022-04-08	13.99	14.15	13.93	14.09	144275
2022-04-11	14.08	14.33	14.08	14.24	158023
2022-04-12	14.20	14.45	14.19	14.25	129909
2022-04-13	14.12	14.48	14.12	14.42	196235
2022-04-14	14.34	14.46	13.97	14.08	200273
2022-04-18	14.08	14.26	14.02	14.17	101271
2022-04-19	14.21	14.63	14.12	14.61	318224
2022-04-20	14.74	15.01	14.68	14.88	130534
2022-04-21	14.94	15.02	14.57	14.60	120332
2022-04-22	14.50	14.51	14.12	14.14	103289
2022-04-25	14.11	14.11	13.67	14.01	160049
2022-04-26	13.94	13.97	13.57	13.72	238905
2022-04-27	13.80	13.80	13.40	13.51	179512
2022-04-28	13.69	14.08	13.46	14.02	195286
2022-04-29	14.09	14.33	13.74	13.77	205720
2022-05-02	13.98	14.29	13.94	14.26	221788
2022-05-03	14.18	14.47	14.07	14.38	139443
2022-05-04	14.44	14.61	14.21	14.55	102587
2022-05-05	14.50	14.50	14.07	14.26	168685
2022-05-06	14.26	14.44	14.01	14.16	155253
2022-05-09	14.08	14.11	13.85	13.93	128881
2022-05-10	14.04	14.47	13.80	13.96	253003
2022-05-11	14.00	14.21	13.88	13.92	118356
2022-05-12	13.81	13.87	13.62	13.84	137512
2022-05-13	13.85	14.05	13.71	13.83	193267
2022-05-16	13.76	14.02	13.75	13.86	136884
2022-05-17	14.06	14.34	14.05	14.33	132311
2022-05-18	14.18	14.25	13.92	14.01	115862
2022-05-19	13.81	13.96	13.72	13.84	141778
2022-05-20	13.85	14.10	13.78	13.94	153566
2022-05-23	14.13	14.53	14.13	14.52	228643
2022-05-24	14.41	14.63	14.23	14.63	275295
2022-05-25	14.62	14.97	14.52	14.86	246080
2022-05-26	14.93	15.16	14.89	15.07	206286
2022-05-27	15.10	15.22	14.95	14.99	185560
2022-05-31	15.01	15.36	14.79	15.27	732257
2022-06-01	15.28	15.38	15.10	15.31	182127
2022-06-02	15.41	15.63	15.23	15.50	182463
2022-06-03	15.54	15.63	15.32	15.44	155723
2022-06-06	15.57	15.68	15.50	15.60	167348
2022-06-07	15.58	15.59	15.16	15.38	218682
2022-06-08	15.31	15.31	15.05	15.18	103904
2022-06-09	15.15	15.15	14.79	14.90	264862
2022-06-10	14.72	14.91	14.35	14.44	288834
2022-06-13	14.21	14.60	13.98	14.09	504335
2022-06-14	14.18	14.22	13.94	14.10	279727
2022-06-15	14.23	14.65	14.17	14.48	376864
2022-06-16	14.27	14.28	13.59	13.66	427817
2022-06-17	13.73	14.00	13.72	13.82	742902
2022-06-21	14.00	14.20	13.90	14.09	336550
2022-06-22	13.92	14.30	13.92	14.24	276704
2022-06-23	14.23	14.48	13.47	13.51	223474
2022-06-24	13.56	13.90	13.44	13.46	2109559
2022-06-27	13.61	13.94	13.61	13.78	336205
2022-06-28	13.87	14.03	13.74	13.74	156496
2022-06-29	13.72	13.74	13.50	13.60	276769
2022-06-30	13.46	13.60	13.28	13.38	307753
2022-07-01	13.29	13.97	13.29	13.90	214115
2022-07-05	13.63	13.86	13.44	13.85	231621
2022-07-06	13.80	14.09	13.65	14.07	209072
2022-07-07	14.30	14.47	14.10	14.20	139745
2022-07-08	14.25	14.36	14.13	14.32	120262
2022-07-11	14.29	14.47	14.23	14.37	120358
2022-07-12	14.34	14.66	14.34	14.40	164721
2022-07-13	14.28	14.32	13.93	14.05	143592
2022-07-14	13.82	13.85	13.43	13.58	188085
2022-07-15	13.90	14.30	13.73	14.14	167224
2022-07-18	14.32	14.49	14.22	14.26	180719
2022-07-19	14.26	14.63	14.25	14.55	237475
2022-07-20	14.52	14.57	14.38	14.55	116239
2022-07-21	14.43	14.75	14.33	14.74	132949
2022-07-22	14.74	15.00	14.38	14.48	187331
2022-07-25	14.50	14.76	14.50	14.67	210455
2022-07-26	14.58	14.73	14.46	14.50	197564
2022-07-27	14.62	14.88	14.48	14.86	223815
2022-07-28	14.81	14.81	13.31	14.20	384008
2022-07-29	14.20	14.34	13.98	14.05	262320
2022-08-01	13.91	14.31	13.78	14.26	236758
2022-08-02	14.16	14.22	14.04	14.06	132261
2022-08-03	14.14	14.33	13.95	14.26	134016
2022-08-04	14.19	14.55	13.96	14.01	238432
2022-08-05	13.95	14.20	13.87	14.03	318756
2022-08-08	14.11	14.20	13.86	13.95	167569
2022-08-09	13.95	14.06	13.90	13.99	194147
2022-08-10	14.13	14.36	14.09	14.28	209195
2022-08-11	14.45	14.50	14.37	14.43	119086
2022-08-12	14.50	14.79	14.50	14.73	233544
2022-08-15	14.48	14.75	14.40	14.75	182245
2022-08-16	14.75	14.82	14.53	14.71	178142
2022-08-17	14.56	14.62	14.43	14.58	113340
2022-08-18	14.60	14.71	14.47	14.67	97977
2022-08-19	14.64	14.71	14.55	14.69	191272
2022-08-22	14.59	14.73	14.39	14.50	144271
2022-08-23	14.55	14.74	14.23	14.23	75508
2022-08-24	14.18	14.25	14.11	14.20	86007
2022-08-25	14.22	14.38	14.15	14.36	71530
2022-08-26	14.36	14.37	14.04	14.07	80697
2022-08-29	14.03	14.04	13.81	13.83	93202
2022-08-30	13.79	13.83	13.69	13.79	93984
2022-08-31	13.76	13.81	13.69	13.72	136110
2022-09-01	13.67	13.67	13.46	13.60	120446
2022-09-02	13.71	13.80	13.42	13.50	80987
2022-09-06	13.63	13.63	13.14	13.22	118533
2022-09-07	13.14	13.39	13.03	13.36	100457
2022-09-08	13.27	13.54	13.21	13.53	97307
2022-09-09	13.56	13.74	13.56	13.72	88693
2022-09-12	13.72	13.93	13.65	13.91	201340
2022-09-13	13.72	13.74	13.34	13.38	131754
2022-09-14	13.35	13.53	13.21	13.37	199002
2022-09-15	13.33	13.63	13.23	13.53	73429
2022-09-16	13.46	13.82	13.20	13.69	342013
2022-09-19	13.53	14.02	13.52	14.00	97254
2022-09-20	13.91	14.16	13.89	14.12	73109
2022-09-21	14.20	14.25	13.91	13.91	116551
2022-09-22	14.03	14.08	13.62	13.73	94755
2022-09-23	13.55	13.61	13.39	13.54	93987
2022-09-26	13.46	13.69	13.45	13.48	109978
2022-09-27	13.57	13.57	13.14	13.24	146227
2022-09-28	13.25	13.49	13.15	13.35	143345
2022-09-29	13.22	13.26	13.06	13.24	112844
2022-09-30	13.17	13.35	13.03	13.05	132976
2022-10-03	13.11	13.28	12.91	13.20	191644
2022-10-04	13.28	13.62	13.28	13.59	180101
2022-10-05	13.37	13.53	13.33	13.47	91240
2022-10-06	13.35	13.57	13.33	13.57	103560
2022-10-07	13.58	13.58	13.21	13.26	104376
2022-10-10	13.26	13.58	13.26	13.45	90748
2022-10-11	13.28	13.61	13.28	13.50	95138
2022-10-12	13.49	13.55	13.33	13.41	72002
2022-10-13	13.27	14.15	13.23	14.09	161259
2022-10-14	14.04	14.30	13.95	14.06	134717
2022-10-17	14.37	14.47	14.20	14.42	149271
2022-10-18	14.45	14.56	14.18	14.28	146398
2022-10-19	14.25	14.46	14.16	14.38	106016
2022-10-20	14.33	14.39	13.90	14.02	108332
2022-10-21	14.17	14.59	14.07	14.45	137466
2022-10-24	14.48	14.68	14.47	14.65	107890
2022-10-25	14.58	15.01	14.57	14.84	199727
2022-10-26	14.91	15.00	14.43	14.50	227554
2022-10-27	14.69	15.40	14.69	15.16	235042
2022-10-28	15.18	15.76	15.13	15.76	272392
2022-10-31	15.75	16.13	15.74	16.00	371626
2022-11-01	16.13	16.50	16.03	16.43	281758
2022-11-02	16.30	16.75	16.05	16.38	528385
2022-11-03	16.43	16.64	15.91	16.42	187607
2022-11-04	16.58	17.05	16.46	17.03	232543
2022-11-07	17.10	17.23	16.89	17.01	127967
2022-11-08	17.00	17.16	16.77	16.80	121490
2022-11-09	16.75	16.77	16.49	16.54	121225
2022-11-10	16.87	17.42	16.87	17.13	294252
2022-11-11	17.24	17.33	16.77	16.84	166343
2022-11-14	16.83	17.43	16.78	17.07	360737
2022-11-15	17.17	17.45	17.07	17.37	145403
2022-11-16	17.27	17.48	17.08	17.44	189140
2022-11-17	17.33	17.57	17.26	17.45	139192
2022-11-18	17.75	17.80	17.43	17.52	142690
2022-11-21	17.40	17.50	16.99	17.48	162924
2022-11-22	17.49	17.68	17.33	17.52	63952
2022-11-23	17.57	17.57	17.12	17.26	72724
2022-11-25	17.41	17.52	17.32	17.46	52761
2022-11-28	17.42	17.50	17.17	17.23	112116
2022-11-29	17.18	17.30	17.12	17.18	53918
2022-11-30	17.14	17.50	16.84	17.46	155759
2022-12-01	17.60	17.60	17.26	17.46	181603
2022-12-02	17.32	17.69	16.66	17.64	83851
2022-12-05	17.42	17.47	16.73	17.16	296798
2022-12-06	17.15	17.30	17.06	17.13	69207
2022-12-07	17.06	17.21	16.75	16.78	95468
2022-12-08	16.79	16.97	16.70	16.81	65057
2022-12-09	16.83	16.98	16.76	16.81	62393
2022-12-12	16.80	17.15	16.67	17.10	101589
2022-12-13	17.34	17.42	16.72	17.18	313326
2022-12-14	17.17	17.17	16.60	16.72	131307
2022-12-15	16.60	16.60	16.15	16.22	126854
2022-12-16	16.18	16.20	15.89	15.99	580565
2022-12-19	16.00	16.32	15.92	16.14	138029
2022-12-20	16.15	16.28	16.03	16.08	113117
2022-12-21	16.25	16.66	16.20	16.58	134535
2022-12-22	16.49	16.59	16.16	16.38	88950
2022-12-23	16.38	16.65	16.24	16.60	82410
2022-12-27	16.68	16.68	16.40	16.43	64531
2022-12-28	16.41	16.44	16.16	16.17	104902
2022-12-29	16.25	16.41	16.17	16.31	82033
2022-12-30	16.28	16.34	16.02	16.04	130195
2023-01-03	16.13	16.29	15.99	16.14	166507
2023-01-04	16.24	16.54	16.24	16.47	217504
2023-01-05	16.39	16.55	16.23	16.48	109840
2023-01-06	16.52	17.10	16.52	17.02	357873
2023-01-09	17.01	17.07	16.38	16.53	112659
2023-01-10	16.49	16.75	16.43	16.57	76904
2023-01-11	16.57	16.62	16.25	16.32	128106
2023-01-12	16.42	16.81	16.32	16.75	139096
2023-01-13	16.58	16.58	16.28	16.49	128737
2023-01-17	16.55	16.55	16.19	16.25	231049
2023-01-18	16.22	16.22	15.22	15.33	215534
2023-01-19	15.28	15.39	15.13	15.27	235407
2023-01-20	15.45	15.50	15.18	15.27	323887
2023-01-23	15.32	15.41	15.13	15.25	196629
2023-01-24	15.22	15.29	15.11	15.20	104768
2023-01-25	15.13	15.53	15.06	15.52	175438
2023-01-26	15.94	16.57	15.73	16.20	330920
2023-01-27	16.47	16.82	16.41	16.73	137862
2023-01-30	16.97	17.05	16.66	16.66	168117
2023-01-31	16.75	17.02	16.54	16.99	311970
2023-02-01	16.91	17.06	16.65	16.85	177256
2023-02-02	16.89	17.10	16.78	17.10	170162
2023-02-03	17.05	17.70	17.05	17.63	249058
2023-02-06	17.60	17.70	17.11	17.24	141886
2023-02-07	17.11	17.37	17.00	17.26	224789
2023-02-08	17.19	17.34	17.01	17.29	163245
2023-02-09	17.31	17.38	16.02	16.87	87620
2023-02-10	16.81	17.11	16.80	17.04	165626
2023-02-13	17.12	17.28	17.02	17.19	109722
2023-02-14	17.17	17.28	16.84	16.84	97162
2023-02-15	16.70	17.01	16.64	16.90	92479
2023-02-16	16.71	17.07	16.71	16.97	169289
2023-02-17	17.10	17.38	17.05	17.35	136402
2023-02-21	17.28	17.32	17.15	17.23	140615
2023-02-22	17.25	17.37	16.82	16.97	134909
2023-02-23	16.98	17.08	16.75	16.90	90254
2023-02-24	16.79	16.82	16.63	16.82	103378
2023-02-27	16.89	16.92	16.65	16.70	150036
2023-02-28	16.74	16.81	16.58	16.58	204151
2023-03-01	16.56	16.58	16.43	16.50	206122
2023-03-02	16.38	16.49	16.25	16.39	102709
2023-03-03	16.40	16.51	16.25	16.49	113422
2023-03-06	16.51	16.51	16.20	16.32	73256
2023-03-07	16.19	16.19	15.76	15.92	132555
2023-03-08	15.93	16.00	15.71	15.96	167022
2023-03-09	15.79	15.95	15.25	15.30	275657
2023-03-10	15.11	15.37	14.60	14.92	341545
2023-03-13	14.47	14.47	13.11	13.84	529786
2023-03-14	14.58	15.26	14.42	14.60	298858
2023-03-15	14.14	14.50	13.84	14.47	245775
2023-03-16	14.25	15.35	14.09	15.01	218873
2023-03-17	14.97	14.97	14.23	14.25	294409
2023-03-20	14.46	14.73	14.11	14.16	156573
2023-03-21	14.60	15.09	14.57	14.94	214041
2023-03-22	14.86	14.86	13.96	14.05	217269
2023-03-23	14.27	14.62	13.73	13.79	163145
2023-03-24	13.65	14.37	13.56	14.01	323830
2023-03-27	14.28	14.49	14.21	14.39	156561
2023-03-28	14.38	14.39	14.15	14.30	161154
2023-03-29	14.36	14.40	13.99	14.22	145178
2023-03-30	14.28	14.34	13.74	13.88	116899
2023-03-31	13.96	14.21	13.85	14.06	302905
2023-04-03	13.97	14.24	13.86	14.19	205424
2023-04-04	14.18	14.24	13.46	13.59	127703
2023-04-05	13.53	13.63	13.39	13.60	180711
2023-04-06	13.49	13.64	13.21	13.26	171783
2023-04-10	13.20	13.55	13.14	13.20	150828
2023-04-11	13.35	13.35	13.05	13.20	125557
2023-04-12	13.27	13.32	13.09	13.15	94203
2023-04-13	13.21	13.38	13.05	13.25	167449
2023-04-14	13.36	13.48	13.02	13.05	199731
2023-04-17	13.07	13.43	12.96	13.43	194837
2023-04-18	13.49	13.49	13.20	13.31	209104
2023-04-19	13.38	13.77	13.32	13.76	213370
2023-04-20	13.53	13.62	12.88	13.30	385978
2023-04-21	13.21	13.21	12.77	12.91	245836
2023-04-24	12.80	13.04	12.77	12.84	112866
2023-04-25	12.70	12.77	12.30	12.36	197957
2023-04-26	12.37	12.50	12.18	12.27	210495
2023-04-27	12.29	12.56	12.29	12.46	206466
2023-04-28	12.38	12.62	12.24	12.29	173551
2023-05-01	12.35	12.57	12.06	12.22	166871
2023-05-02	12.15	12.15	11.52	11.56	235018
2023-05-03	11.58	12.00	11.52	11.55	386443
2023-05-04	11.31	11.53	10.79	11.21	418061
2023-05-05	11.61	11.91	11.57	11.83	186628
2023-05-08	12.01	12.01	11.36	11.38	118943
2023-05-09	11.32	11.44	11.11	11.28	121307
2023-05-10	11.50	11.50	11.18	11.37	179507
2023-05-11	11.18	11.31	11.12	11.21	306758
2023-05-12	11.17	11.33	11.11	11.25	216258
2023-05-15	11.27	11.55	11.27	11.36	123588
2023-05-16	11.40	11.57	11.18	11.19	122476
2023-05-17	11.33	12.10	11.33	12.08	191625
2023-05-18	12.09	12.23	11.93	12.15	129606
2023-05-19	12.34	12.35	11.85	11.94	179690
2023-05-22	12.06	12.37	11.92	12.31	124195
2023-05-23	12.29	12.86	12.27	12.53	239035
2023-05-24	12.40	12.49	12.28	12.45	155218
2023-05-25	12.36	12.50	11.96	12.08	158626
2023-05-26	12.02	12.37	12.02	12.24	107525
2023-05-30	12.31	12.31	12.06	12.17	83357
2023-05-31	12.15	12.31	11.71	11.84	283367
2023-06-01	12.06	12.16	11.73	12.07	184751
2023-06-02	12.25	12.99	12.11	12.95	205825
2023-06-05	12.91	12.91	12.52	12.67	113436
2023-06-06	12.60	13.44	12.39	13.20	171833
2023-06-07	13.30	13.80	12.90	13.71	225143
2023-06-08	13.72	13.74	13.45	13.67	186295
2023-06-09	13.69	13.75	13.34	13.46	103267
2023-06-12	13.47	13.76	13.39	13.48	123266
2023-06-13	13.49	14.07	13.49	14.03	174864
2023-06-14	14.03	14.07	13.60	13.78	181508
2023-06-15	13.69	14.17	13.59	14.17	170434
2023-06-16	14.29	14.29	13.84	13.95	203627
2023-06-20	13.88	13.88	13.49	13.54	204024
2023-06-21	13.48	13.73	13.39	13.53	142166
2023-06-22	13.47	13.48	13.15	13.23	109246
2023-06-23	13.00	13.18	12.95	13.12	339734
2023-06-26	13.12	13.44	12.96	13.11	100352
2023-06-27	13.12	13.28	13.00	13.18	143498
2023-06-28	13.19	13.19	12.93	13.05	85077
2023-06-29	13.15	13.43	13.09	13.21	97406
2023-06-30	13.32	13.41	13.00	13.06	160182
2023-07-03	13.06	13.32	13.06	13.15	80440
2023-07-05	13.15	13.34	12.89	13.23	239142
2023-07-06	13.07	13.07	12.69	12.94	204001
2023-07-07	12.97	13.30	12.97	13.22	172035
2023-07-10	13.15	13.50	13.15	13.35	84153
2023-07-11	13.42	13.54	13.33	13.51	103458
2023-07-12	13.78	13.84	13.60	13.65	128102
2023-07-13	13.77	13.80	13.61	13.76	126668
2023-07-14	13.87	13.87	13.46	13.64	99096
2023-07-17	13.57	14.09	13.54	13.98	85401
2023-07-18	13.99	14.52	13.99	14.45	186966
2023-07-19	14.50	14.82	14.03	14.76	175391
2023-07-20	14.75	15.34	14.75	15.26	238670
2023-07-21	15.48	15.63	15.24	15.56	206074
2023-07-24	15.59	15.92	15.59	15.70	245837
2023-07-25	15.68	15.95	15.50	15.62	243518
2023-07-26	15.83	16.26	15.83	16.15	316659
2023-07-27	16.28	16.38	15.79	15.90	206847
2023-07-28	15.94	16.22	15.94	16.02	124298
2023-07-31	15.99	16.14	15.89	15.99	206172
2023-08-01	15.94	16.33	15.86	16.29	218887
2023-08-02	16.05	16.20	15.91	16.06	146309
2023-08-03	16.02	16.45	15.94	16.28	118166
2023-08-04	16.21	16.47	16.17	16.19	102852
2023-08-07	16.30	16.42	16.14	16.39	156148
2023-08-08	16.15	16.35	15.86	16.30	98863
2023-08-09	16.30	16.34	16.09	16.10	81370
2023-08-10	16.13	16.20	15.72	15.83	124899
2023-08-11	15.76	15.88	15.55	15.69	154384
2023-08-14	15.67	15.67	15.44	15.57	81000
2023-08-15	15.33	15.33	14.96	14.97	229833
2023-08-16	14.91	15.16	14.76	15.04	195831
2023-08-17	15.15	15.25	14.94	14.99	112580
2023-08-18	14.87	15.02	14.79	14.83	118634
2023-08-21	14.90	14.96	14.62	14.72	87821
2023-08-22	14.72	14.84	14.29	14.30	184505
2023-08-23	14.34	14.49	14.27	14.40	93810
2023-08-24	14.32	14.60	14.32	14.44	118109
2023-08-25	14.50	14.51	13.96	14.35	98353
2023-08-28	14.40	14.68	14.40	14.60	111030
2023-08-29	14.57	14.73	14.46	14.57	70671
2023-08-30	14.57	14.57	14.30	14.31	125551
2023-08-31	14.35	14.52	14.35	14.47	153175
2023-09-01	14.54	15.11	14.54	15.04	91165
2023-09-05	14.97	14.97	14.68	14.81	171829
2023-09-06	14.83	14.98	14.45	14.46	104106
2023-09-07	14.43	14.62	14.30	14.48	200993
2023-09-08	14.52	14.52	14.21	14.42	82051
2023-09-11	14.24	14.24	14.24	14.24	24287
2023-09-12	14.27	14.45	14.16	14.26	98937
2023-09-13	14.24	14.25	14.03	14.13	132862
2023-09-14	14.25	14.35	14.19	14.32	141118
2023-09-15	14.32	14.48	13.90	14.08	794070
2023-09-18	14.06	14.06	13.36	13.39	126557
2023-09-19	13.43	13.79	13.24	13.39	87410
2023-09-20	13.46	13.68	13.38	13.55	131211
2023-09-21	13.41	13.62	13.16	13.61	262815
2023-09-22	13.62	13.69	13.41	13.50	123833
2023-09-25	13.42	13.67	13.40	13.67	93901
2023-09-26	13.51	13.65	13.45	13.55	113085
2023-09-27	13.61	13.78	13.38	13.49	85792
2023-09-28	13.47	13.70	13.47	13.51	94188
2023-09-29	13.63	13.71	13.54	13.61	131897
2023-10-02	13.54	13.67	13.50	13.54	142392
2023-10-03	13.49	13.50	13.25	13.29	193210
2023-10-04	13.30	13.56	13.13	13.39	128607
2023-10-05	13.31	13.65	13.31	13.62	157933
2023-10-06	13.59	13.87	13.32	13.79	117599
2023-10-09	13.71	13.80	13.49	13.72	104783
2023-10-10	13.81	13.90	13.70	13.78	103180
2023-10-11	13.80	13.99	13.60	13.79	92769
2023-10-12	13.78	13.78	13.53	13.67	105121
2023-10-13	13.78	13.80	13.35	13.37	94891
2023-10-16	13.50	13.61	13.47	13.58	90442
2023-10-17	13.51	13.90	13.24	13.78	151856
2023-10-18	13.67	13.72	13.51	13.54	95104
2023-10-19	13.61	13.95	13.30	13.84	221513
2023-10-20	13.89	13.89	13.53	13.58	220367
2023-10-23	13.58	13.90	13.45	13.63	120645
2023-10-24	13.66	13.68	13.25	13.33	91696
2023-10-25	13.26	13.40	13.08	13.34	136127
2023-10-26	13.29	13.63	13.29	13.61	112805
2023-10-27	13.61	13.70	13.43	13.50	141574
2023-10-30	13.62	13.84	13.47	13.52	91503
2023-10-31	13.52	13.78	13.45	13.56	128184
2023-11-01	13.60	13.63	13.39	13.60	77871
2023-11-02	13.73	14.09	13.73	14.09	107924
2023-11-03	14.34	14.72	14.31	14.49	131772
2023-11-06	14.54	14.54	14.17	14.30	95085
2023-11-07	14.30	14.30	14.03	14.10	119228
2023-11-08	14.05	14.05	13.75	13.83	96141
2023-11-09	13.89	13.97	13.63	13.66	89961
2023-11-10	13.70	13.80	13.56	13.71	91492
2023-11-13	13.65	13.79	13.54	13.72	60994
2023-11-14	14.15	14.75	14.15	14.72	315940
2023-11-15	14.65	14.97	14.65	14.74	194010
2023-11-16	14.72	14.73	14.41	14.55	110894
2023-11-17	14.74	14.86	14.46	14.76	133203
2023-11-20	14.86	14.86	14.62	14.81	113548
2023-11-21	14.75	14.79	14.53	14.53	128481
2023-11-22	14.61	14.64	14.46	14.50	116034
2023-11-24	14.48	14.61	14.48	14.52	83168
2023-11-27	14.44	14.49	14.35	14.42	124377
2023-11-28	14.45	14.55	14.27	14.39	118719
2023-11-29	14.50	14.65	14.19	14.29	603884
2023-11-30	14.42	14.58	14.00	14.09	452491
2023-12-01	14.08	14.95	13.98	14.92	379475
2023-12-04	14.88	15.27	14.88	15.20	287696
2023-12-05	15.21	15.21	14.98	15.12	164214
2023-12-06	15.29	15.50	15.00	15.03	234793
2023-12-07	15.10	15.27	14.94	15.21	105175
2023-12-08	15.27	15.43	15.16	15.36	127298
2023-12-11	15.44	15.47	15.36	15.37	117097
2023-12-12	15.46	15.47	15.32	15.35	106324
2023-12-13	15.46	16.08	15.37	16.02	442916
2023-12-14	16.45	16.76	15.63	15.82	482484
2023-12-15	15.97	16.18	15.69	15.87	432907
2023-12-18	15.83	16.03	15.56	15.85	206453
2023-12-19	15.90	16.15	15.67	16.13	165848
2023-12-20	16.14	16.47	15.88	15.90	295104
2023-12-21	15.99	16.01	15.68	15.80	272334
2023-12-22	15.96	16.17	15.76	15.88	174594
2023-12-26	15.89	16.19	15.83	16.13	186758
2023-12-27	16.14	16.14	15.79	15.85	134987
2023-12-28	15.81	15.94	15.68	15.73	120780
2023-12-29	15.75	15.80	15.44	15.44	136447
2024-01-02	15.21	15.52	15.20	15.33	223331
2024-01-03	15.30	15.30	15.00	15.07	175945
2024-01-04	15.16	15.57	15.16	15.47	159534
2024-01-05	15.16	15.85	15.07	15.50	261009
2024-01-08	15.41	15.49	14.75	15.49	108920
2024-01-09	15.42	15.42	15.12	15.13	112519
2024-01-10	15.07	15.24	15.03	15.22	108665
2024-01-11	15.08	15.41	14.83	14.99	109756
2024-01-12	15.10	15.20	14.79	15.01	157697
2024-01-16	14.80	15.66	14.72	14.86	140111
2024-01-17	14.64	14.94	14.50	14.90	90950
2024-01-18	14.90	14.95	14.77	14.89	251327
2024-01-19	15.00	15.18	14.84	15.18	103030
2024-01-22	15.30	15.61	15.30	15.61	185081
2024-01-23	15.71	15.71	15.40	15.41	104295
2024-01-24	15.47	15.62	15.36	15.42	90133
2024-01-25	14.62	14.81	13.94	14.25	442495
2024-01-26	14.25	14.37	14.05	14.12	245211
2024-01-29	14.05	14.34	13.95	14.25	241362
2024-01-30	14.16	14.25	13.98	14.12	169507
2024-01-31	13.99	14.11	13.61	13.62	432217
2024-02-01	13.76	13.95	13.12	13.59	309806
2024-02-02	13.32	13.58	13.25	13.35	332467
2024-02-05	13.33	13.45	13.13	13.36	172925
2024-02-06	13.33	13.51	13.23	13.45	203052
2024-02-07	13.47	13.47	13.04	13.29	174690
2024-02-08	13.31	13.36	13.15	13.30	158865
2024-02-09	13.32	13.45	13.09	13.42	160936
2024-02-12	13.48	13.97	13.45	13.70	256767
2024-02-13	13.30	13.71	13.11	13.20	335088
2024-02-14	13.30	13.47	13.25	13.43	166997
2024-02-15	13.50	13.90	13.49	13.70	424621
2024-02-16	13.64	13.78	13.44	13.65	167336
2024-02-20	13.48	13.70	13.46	13.54	116708
2024-02-21	13.51	13.51	13.26	13.36	76376
2024-02-22	13.36	13.47	13.27	13.41	126440
2024-02-23	13.39	13.56	13.31	13.47	100887
2024-02-26	13.40	13.52	13.37	13.43	94166
2024-02-27	13.46	13.58	13.28	13.36	116094
2024-02-28	13.26	13.37	13.25	13.28	112441
2024-02-29	13.51	13.63	13.25	13.43	138961
2024-03-01	13.35	13.43	13.10	13.37	154666
2024-03-04	13.38	13.59	13.31	13.40	124761
2024-03-05	13.33	13.68	13.33	13.50	114369
2024-03-06	13.51	13.77	13.33	13.56	163678
2024-03-07	13.71	13.73	13.48	13.55	88076
2024-03-08	13.73	13.78	13.62	13.73	122506
2024-03-11	13.66	13.83	13.64	13.69	98350
2024-03-12	13.65	13.69	13.42	13.44	92576
2024-03-13	13.40	13.62	13.27	13.36	128345
2024-03-14	13.30	13.33	13.00	13.04	166712
2024-03-15	13.04	13.35	13.04	13.19	391239
2024-03-18	13.13	13.28	13.02	13.12	111356
2024-03-19	13.09	13.43	13.09	13.34	133959
2024-03-20	13.28	13.95	13.26	13.83	217069
2024-03-21	13.84	14.00	13.73	13.79	217281
2024-03-22	13.83	13.83	13.56	13.57	87053
2024-03-25	13.60	13.70	13.49	13.52	56244
2024-03-26	13.64	13.64	13.31	13.35	124647
2024-03-27	13.35	13.79	13.35	13.78	143728
2024-03-28	13.75	13.93	13.72	13.84	151149
2024-04-01	13.91	13.91	13.54	13.55	227516
2024-04-02	13.40	13.48	13.27	13.45	222361
2024-04-03	13.35	13.42	13.27	13.30	104002
2024-04-04	13.60	13.81	13.55	13.55	235461
2024-04-05	13.51	13.74	13.46	13.49	111225
2024-04-08	13.54	13.83	13.54	13.70	193138
2024-04-09	13.75	13.82	13.54	13.70	166871
2024-04-10	13.43	13.46	13.21	13.39	247486
2024-04-11	13.41	13.50	13.24	13.44	161505
2024-04-12	13.31	13.53	13.31	13.42	100864
2024-04-15	13.46	13.59	13.20	13.35	137657
2024-04-16	13.28	13.39	13.20	13.31	109703
2024-04-17	13.34	13.55	13.34	13.44	147212
2024-04-18	13.48	14.07	13.40	13.74	509400
2024-04-19	13.75	14.43	13.75	14.43	232046
2024-04-22	14.45	14.63	14.40	14.50	199448
2024-04-23	14.40	14.70	14.40	14.50	272005
2024-04-24	14.41	14.55	14.39	14.50	177107
2024-04-25	14.18	14.36	13.26	14.13	263316
2024-04-26	14.09	14.21	14.02	14.03	177013
2024-04-29	14.03	14.16	13.83	13.85	119198
2024-04-30	13.80	13.80	13.62	13.70	223729
2024-05-01	13.82	14.04	13.81	13.84	196563
2024-05-02	13.98	14.17	13.91	14.15	166715
2024-05-03	14.33	14.37	14.20	14.36	153727
2024-05-06	14.48	14.48	14.23	14.25	189254
2024-05-07	14.26	14.38	14.18	14.20	180519
2024-05-08	14.18	14.35	13.27	14.25	191390
2024-05-09	14.29	14.49	14.28	14.36	186720
2024-05-10	14.38	14.65	14.35	14.57	317802
2024-05-13	14.67	14.81	14.56	14.62	188833
2024-05-14	14.73	14.73	14.48	14.57	137394
2024-05-15	14.69	14.81	14.50	14.81	198293
2024-05-16	14.75	14.89	14.73	14.80	190305
2024-05-17	14.90	14.99	14.73	14.92	199639
2024-05-20	14.92	14.97	14.69	14.69	120700
2024-05-21	14.65	14.77	14.65	14.75	143437
2024-05-22	14.72	14.77	14.59	14.69	142823
2024-05-23	14.70	14.75	14.27	14.31	169210
2024-05-24	14.37	14.43	14.28	14.39	124309
2024-05-28	14.47	14.47	14.14	14.25	151670
2024-05-29	14.06	14.06	13.84	13.98	168849
2024-05-30	14.18	14.24	13.85	14.13	283608
2024-05-31	14.20	14.47	14.19	14.46	244233
2024-06-03	14.51	14.51	14.10	14.14	128909
2024-06-04	14.06	14.08	13.80	13.86	152269
2024-06-05	13.91	13.99	13.75	13.86	166234
2024-06-06	13.84	13.97	13.70	13.96	141680
2024-06-07	13.83	14.04	13.80	13.89	93644
2024-06-10	13.79	14.03	13.59	13.85	116594
2024-06-11	13.74	13.84	13.65	13.80	270448
2024-06-12	14.05	14.32	13.96	14.13	179161
2024-06-13	14.09	14.09	13.77	13.87	114121
2024-06-14	13.76	13.79	13.58	13.65	102050
2024-06-17	13.60	13.87	13.55	13.87	95392
2024-06-18	13.38	14.00	13.38	13.98	250180
2024-06-20	13.90	14.05	13.84	13.92	127926
2024-06-21	13.98	14.00	13.71	13.76	418803
2024-06-24	13.82	14.24	13.80	14.17	153219
2024-06-25	14.10	14.22	14.02	14.05	156308
2024-06-26	13.96	14.33	13.80	14.29	153900
2024-06-27	14.33	14.47	14.21	14.46	208632
2024-06-28	14.50	14.92	14.50	14.81	704606
2024-07-01	14.79	14.90	14.70	14.89	193362
2024-07-02	14.93	15.21	14.89	15.20	257735
2024-07-03	15.19	15.21	14.80	14.80	92777
2024-07-05	14.75	14.76	14.44	14.54	161802
2024-07-08	14.66	14.80	14.41	14.52	240778
2024-07-09	14.49	14.81	14.46	14.74	220370
2024-07-10	14.69	15.00	14.68	14.97	138227
2024-07-11	15.00	15.53	14.97	15.41	507240
2024-07-12	15.58	15.66	15.33	15.52	259849
2024-07-15	15.69	16.21	15.15	15.93	938333
2024-07-16	16.11	16.70	15.85	16.62	503400
2024-07-17	16.49	16.99	16.46	16.77	425276
2024-07-18	16.45	16.99	16.21	16.40	397603
2024-07-19	16.51	16.60	16.32	16.36	319362
2024-07-22	16.16	16.69	16.04	16.57	393510
2024-07-23	16.45	17.06	16.45	16.98	499680
2024-07-24	16.89	17.31	16.70	16.75	369963
2024-07-25	16.80	17.34	16.77	17.08	348497
2024-07-26	17.22	17.42	16.92	17.10	260846
2024-07-29	17.15	17.15	16.81	16.94	192929
2024-07-30	16.97	17.46	16.97	17.08	452352
2024-07-31	17.06	17.32	16.86	16.92	224122
2024-08-01	16.87	16.92	16.13	16.20	208257
2024-08-02	15.58	15.87	15.48	15.74	284883
2024-08-05	15.18	15.24	14.78	15.05	234352
2024-08-06	15.05	15.32	14.77	15.16	220278
2024-08-07	15.36	15.44	15.13	15.25	175101
2024-08-08	15.41	15.46	15.21	15.44	151981
2024-08-09	15.40	15.42	15.07	15.30	239143
2024-08-12	15.39	15.57	15.02	15.29	265967
2024-08-13	15.49	15.64	15.21	15.61	235817
2024-08-14	15.72	15.72	15.11	15.41	152830
2024-08-15	15.77	16.01	15.74	15.81	257792
2024-08-16	15.75	16.12	14.99	15.96	392632
2024-08-19	16.01	16.14	15.96	16.10	113831
2024-08-20	16.03	16.03	15.85	15.87	140559
2024-08-21	16.00	16.00	15.77	15.92	137359
2024-08-22	15.87	16.04	15.86	15.96	125122
2024-08-23	16.07	16.94	16.05	16.52	633780
2024-08-26	16.76	16.78	16.52	16.57	226251
2024-08-27	16.51	16.58	16.31	16.57	260960
2024-08-28	16.62	17.00	16.32	16.83	892718
2024-08-29	16.90	17.12	16.73	16.98	506796
2024-08-30	17.06	17.16	16.76	17.03	195794
2024-09-03	16.81	17.07	15.71	17.00	265106
2024-09-04	17.01	17.14	16.73	16.80	259911
2024-09-05	16.91	17.08	16.76	16.95	245685
2024-09-06	16.96	17.08	16.56	16.66	251758
2024-09-09	16.68	16.96	16.29	16.75	297795
2024-09-10	16.78	16.91	16.56	16.71	248694
2024-09-11	16.60	16.60	16.07	16.47	295550
2024-09-12	16.56	16.63	16.28	16.34	303163
2024-09-13	16.56	16.65	16.43	16.54	260215
2024-09-16	16.59	16.80	16.42	16.72	274998
2024-09-17	16.66	16.99	16.50	16.55	279951
2024-09-18	16.61	17.10	16.35	16.61	256924
2024-09-19	16.88	16.88	16.54	16.73	195870
2024-09-20	16.69	16.70	16.23	16.25	634970
2024-09-23	16.25	16.33	16.07	16.12	240046
2024-09-24	16.18	16.28	16.06	16.27	213416
2024-09-25	15.98	16.02	15.10	15.30	678837
2024-09-26	15.43	15.61	15.23	15.37	249422
2024-09-27	15.45	15.68	15.28	15.42	219787
2024-09-30	15.41	15.71	15.22	15.59	163853
2024-10-01	15.56	15.56	15.05	15.06	216565
2024-10-02	15.01	15.21	14.87	14.91	172278
2024-10-03	14.83	15.00	14.78	14.93	202492
2024-10-04	15.15	15.23	15.01	15.08	147122
2024-10-07	15.05	15.10	14.84	15.07	137585
2024-10-08	15.15	15.19	14.97	14.98	324174
2024-10-09	14.95	15.23	14.86	15.08	149112
2024-10-10	14.96	15.18	14.95	15.15	129689
2024-10-11	15.21	15.69	15.20	15.49	207960
2024-10-14	15.51	15.68	15.41	15.57	187005
2024-10-15	15.62	16.20	15.42	15.80	632257
2024-10-16	15.97	16.20	15.97	16.12	345666
2024-10-17	16.68	17.09	16.39	17.04	496925
2024-10-18	17.05	17.25	17.02	17.13	438971
2024-10-21	17.16	17.16	16.34	16.36	254061
2024-10-22	16.30	16.57	16.25	16.56	240354
2024-10-23	16.43	16.64	16.36	16.62	195132
2024-10-24	16.61	16.66	16.37	16.54	230507
2024-10-25	16.53	16.62	16.20	16.35	190425
2024-10-28	16.54	16.85	16.49	16.78	273721
2024-10-29	16.68	16.78	16.35	16.69	148775
2024-10-30	16.66	17.11	16.34	16.90	857815
2024-10-31	16.92	16.92	16.41	16.42	184985
2024-11-01	16.54	16.75	16.27	16.40	192583
2024-11-04	16.32	16.34	16.01	16.24	157974
2024-11-05	16.24	16.68	16.15	16.67	200241
2024-11-06	17.25	18.45	17.16	18.39	1285980
2024-11-07	18.27	18.34	17.76	17.81	295979
2024-11-08	17.88	18.13	17.83	17.99	224241
2024-11-11	18.32	18.66	18.17	18.56	375851
2024-11-12	18.48	18.76	18.27	18.60	268869
2024-11-13	18.80	18.86	18.39	18.53	216733
2024-11-14	18.58	18.71	18.44	18.61	318749
2024-11-15	18.55	18.86	18.34	18.46	274519
2024-11-18	18.49	18.68	18.28	18.31	156334
2024-11-19	18.03	18.36	18.03	18.24	146020
2024-11-20	18.23	18.38	18.00	18.38	202610
2024-11-21	18.50	18.79	18.37	18.51	205353
2024-11-22	18.57	18.75	18.41	18.71	219667
2024-11-25	18.95	19.37	18.90	18.90	358753
2024-11-26	18.72	18.95	18.66	18.69	169375
2024-11-27	18.89	18.93	18.70	18.73	238742
2024-11-29	18.88	18.92	18.44	18.60	157196
2024-12-02	18.65	18.76	18.40	18.68	206468
2024-12-03	18.69	18.78	18.46	18.50	194265
2024-12-04	18.50	18.84	18.32	18.81	156994
2024-12-05	18.91	19.06	18.73	18.75	133393
2024-12-06	18.90	18.91	18.47	18.69	179822
2024-12-09	18.87	18.87	18.48	18.52	236997
2024-12-10	18.62	18.86	18.42	18.72	214418
2024-12-11	18.89	18.94	18.68	18.71	210124
2024-12-12	18.71	18.74	18.46	18.51	138127
2024-12-13	18.48	18.57	18.21	18.39	418887
2024-12-16	18.39	18.63	18.29	18.60	152607
2024-12-17	18.51	18.56	18.09	18.13	191203
2024-12-18	18.47	18.47	17.23	17.31	376568
2024-12-19	17.75	18.09	17.21	17.28	294925
2024-12-20	17.03	17.80	17.03	17.66	733963
2024-12-23	17.57	17.84	17.34	17.84	238993
2024-12-24	17.87	18.07	17.64	17.79	144776
2024-12-26	17.72	18.12	17.27	18.07	216057
2024-12-27	18.02	18.18	17.61	17.84	155238
2024-12-30	17.79	17.90	17.45	17.78	142292
2024-12-31	17.93	18.02	17.75	17.78	362125
2025-01-02	17.92	18.12	17.41	17.54	279862
2025-01-03	17.57	17.75	17.32	17.72	176380
2025-01-06	17.72	18.13	17.67	17.73	235667
2025-01-07	17.78	17.90	17.51	17.63	181421
2025-01-08	17.60	17.97	17.50	17.79	190108
2025-01-10	17.47	17.47	16.92	17.27	245532
2025-01-13	17.11	17.63	17.11	17.63	205581
2025-01-14	17.74	17.98	17.63	17.83	256618
2025-01-15	18.13	18.52	17.97	18.17	456245
2025-01-16	18.12	18.34	18.01	18.23	301542
2025-01-17	18.35	18.45	17.17	18.20	132164
2025-01-21	18.33	18.66	18.33	18.65	206702
2025-01-22	18.65	18.77	18.44	18.68	453851
2025-01-23	18.37	18.66	17.26	18.23	644863
2025-01-24	18.19	18.56	18.05	18.42	175595
2025-01-27	18.52	19.05	18.37	18.89	219596
2025-01-28	18.82	19.06	18.56	18.76	182936
2025-01-29	18.68	18.94	18.42	18.68	273402
2025-01-30	18.82	18.91	18.68	18.83	216551
2025-01-31	18.76	18.97	18.65	18.79	279593
2025-02-03	18.39	18.80	18.09	18.66	237005
2025-02-04	18.59	19.03	18.21	19.01	204105
2025-02-05	19.00	19.19	18.55	19.16	163596
2025-02-06	18.81	19.46	18.26	19.40	322914
2025-02-07	19.40	19.43	19.00	19.19	175376
2025-02-10	18.86	19.23	18.66	18.95	218439
2025-02-11	18.80	19.30	18.80	19.29	193692
2025-02-12	19.00	19.13	18.84	18.84	140876
2025-02-13	18.40	18.93	17.68	18.86	124957
2025-02-14	18.95	19.06	18.69	18.80	102893
2025-02-18	18.79	19.04	18.77	18.97	259551
2025-02-19	18.80	18.92	18.58	18.81	145303
2025-02-20	18.73	18.81	18.39	18.75	267207
2025-02-21	18.96	18.96	18.30	18.33	307039
2025-02-24	18.49	18.78	18.07	18.08	110463
2025-02-25	18.25	18.35	17.97	18.14	438629
2025-02-26	18.28	18.45	17.94	18.14	258743
2025-02-27	18.26	18.37	18.09	18.17	283247
2025-02-28	18.27	18.45	18.21	18.34	223866
2025-03-03	18.34	18.56	18.18	18.27	200690
2025-03-04	18.06	18.06	17.60	17.65	254656
2025-03-05	17.68	17.82	17.25	17.43	235055
2025-03-06	17.29	17.37	17.10	17.22	192243
2025-03-07	17.20	17.20	16.86	17.04	158036
2025-03-10	17.10	17.18	16.33	16.38	267909
2025-03-11	16.78	16.79	16.19	16.30	254574
2025-03-12	16.38	16.60	16.17	16.49	188514
2025-03-13	16.54	16.58	16.14	16.18	127226
2025-03-14	16.30	16.59	16.27	16.52	155302
2025-03-17	16.45	16.70	16.45	16.56	195659
2025-03-18	16.47	16.80	16.38	16.77	357930
2025-03-19	16.77	16.94	16.60	16.90	199968
2025-03-20	16.70	17.05	16.70	16.82	147920
2025-03-21	16.75	17.09	16.50	16.92	626831
2025-03-24	17.03	17.15	16.85	17.06	169890
2025-03-25	17.05	17.15	16.91	16.91	137053
2025-03-26	16.95	17.18	16.84	16.93	197845
2025-03-27	16.95	17.08	16.76	16.99	166676
2025-03-28	16.97	17.07	16.58	16.69	125664
2025-03-31	16.79	16.90	16.46	16.64	186673
2025-04-01	16.57	16.70	16.38	16.61	158302
2025-04-02	16.41	16.80	16.41	16.79	141169
2025-04-03	16.05	16.10	15.27	15.28	297040
2025-04-04	14.70	14.86	14.35	14.79	310022
2025-04-07	14.47	15.49	14.34	14.79	269426
2025-04-08	15.29	15.52	14.48	14.71	236187
2025-04-09	14.58	15.67	14.31	15.42	392845
2025-04-10	15.07	15.07	14.14	14.53	240920
2025-04-11	14.35	14.99	14.14	14.45	212709
2025-04-14	14.65	15.22	14.21	14.57	254324
2025-04-15	14.59	15.19	14.34	14.78	343456
2025-04-16	14.77	15.03	14.59	14.76	186495
2025-04-17	14.75	14.95	14.63	14.78	211995
2025-04-21	14.61	14.74	14.30	14.68	209054
2025-04-22	15.17	15.29	14.70	15.25	177716
2025-04-23	15.56	15.86	15.39	15.46	209263
2025-04-24	15.53	15.72	15.01	15.60	304795
2025-04-25	15.41	15.58	15.33	15.57	269491
2025-04-28	15.62	16.00	15.41	15.97	237154
2025-04-29	15.92	16.18	15.64	16.14	140313
2025-04-30	15.86	15.95	15.46	15.79	261577
2025-05-01	15.71	16.08	15.28	15.97	163411
2025-05-02	16.42	16.71	16.05	16.29	208130
2025-05-05	16.13	16.51	16.13	16.41	341516
2025-05-06	16.22	16.51	15.53	16.39	255535
2025-05-07	16.54	16.95	16.29	16.36	269615
2025-05-08	16.78	16.84	16.42	16.76	246081
2025-05-09	16.31	16.99	16.31	16.59	258701
2025-05-12	17.32	17.46	17.05	17.09	190166
2025-05-13	17.21	17.29	17.07	17.19	204487
2025-05-14	17.13	17.16	16.82	17.01	139568
2025-05-15	17.03	17.32	16.47	17.21	146224
2025-05-16	17.13	17.27	16.59	17.10	474795
2025-05-19	16.99	17.15	16.33	17.08	176276
2025-05-20	17.10	17.11	17.01	17.03	101905
2025-05-21	16.90	17.00	16.64	16.65	225249
2025-05-22	16.50	16.74	16.50	16.52	179049
2025-05-23	16.21	16.49	16.21	16.41	166262
2025-05-27	16.53	16.81	16.45	16.78	159139
2025-05-28	16.74	16.85	16.58	16.58	183123
2025-05-29	16.58	16.75	16.55	16.75	136292
2025-05-30	16.68	16.71	16.53	16.54	229269
2025-06-02	16.50	16.51	16.27	16.47	159049
2025-06-03	16.42	16.74	16.26	16.67	185642
2025-06-04	16.47	16.75	16.33	16.36	165879
2025-06-05	16.35	16.43	16.21	16.34	162741
2025-06-06	16.62	16.78	16.51	16.77	196033
2025-06-09	16.88	17.10	16.81	17.00	170877
2025-06-10	17.03	17.32	16.96	17.21	164282
2025-06-11	17.32	17.33	16.80	17.06	148544
2025-06-12	16.95	17.11	16.75	17.09	203436
2025-06-13	16.96	16.96	16.62	16.67	187197
2025-06-16	16.91	17.08	16.69	16.75	259037
2025-06-17	16.60	16.85	16.55	16.70	269745
2025-06-18	16.65	16.84	16.57	16.69	199946
2025-06-20	16.86	16.91	16.66	16.71	285115
2025-06-23	16.66	17.20	16.60	17.19	163585
2025-06-24	17.24	17.63	17.11	17.36	263832
2025-06-25	17.33	17.33	17.17	17.25	173591
2025-06-26	17.13	17.66	17.13	17.64	161860
2025-06-27	17.65	17.76	17.09	17.70	414223
2025-06-30	17.71	17.86	17.61	17.74	222602
2025-07-01	17.67	18.48	17.67	18.34	362141
2025-07-02	18.48	18.98	18.37	18.90	383986
2025-07-03	19.00	19.23	18.51	19.08	287070
2025-07-07	18.95	19.25	18.79	18.90	213129
2025-07-08	18.78	19.17	18.78	18.95	304304
2025-07-09	19.04	19.11	18.79	18.84	279244
2025-07-10	18.86	19.10	18.86	19.01	183687
2025-07-11	18.81	18.90	18.68	18.70	187507
2025-07-14	18.63	18.98	18.63	18.96	143782
2025-07-15	18.90	18.93	18.40	18.40	201751
2025-07-16	18.63	18.71	18.13	18.44	272394
2025-07-17	18.38	18.71	18.38	18.61	186820
2025-07-18	18.75	18.85	18.56	18.65	195055
2025-07-21	18.68	18.80	18.56	18.58	104871
2025-07-22	18.77	18.87	18.52	18.66	171512
2025-07-23	18.76	18.76	18.45	18.60	159879
2025-07-24	18.39	18.39	17.76	17.78	401580
2025-07-25	17.74	17.85	17.55	17.85	252856
2025-07-28	17.84	17.98	17.71	17.73	281293
2025-07-29	17.89	17.89	17.56	17.61	304243
2025-07-30	17.71	17.73	17.23	17.28	298618
2025-07-31	17.16	17.23	16.95	16.97	267824
2025-08-01	16.82	17.57	16.43	16.59	232866
2025-08-04	16.64	17.40	16.54	16.80	202384
2025-08-05	16.87	17.02	16.59	17.02	272158
2025-08-06	17.09	17.20	16.80	16.81	108923
2025-08-07	16.91	17.27	16.54	16.56	200425
2025-08-08	16.74	16.81	16.57	16.74	124628
2025-08-11	16.78	17.06	16.69	16.79	112002
2025-08-12	16.94	17.57	16.87	17.56	173932
2025-08-13	17.67	17.87	17.51	17.84	185429
2025-08-14	17.62	17.82	17.30	17.78	150419
2025-08-15	17.84	17.84	17.38	17.39	160006
2025-08-18	17.42	17.64	17.32	17.61	156172
2025-08-19	17.60	17.80	17.47	17.49	171421
2025-08-20	17.50	17.59	17.43	17.56	176886
2025-08-21	17.53	17.64	17.36	17.59	148190
2025-08-22	17.79	18.42	17.68	18.39	326214
2025-08-25	18.31	18.36	18.13	18.17	125031
2025-08-26	18.16	18.51	18.16	18.40	173556
2025-08-27	18.35	18.61	18.22	18.57	152394
2025-08-28	18.62	18.62	18.45	18.53	147411
2025-08-29	18.59	18.68	18.43	18.46	202873
2025-09-02	18.27	18.46	18.17	18.44	273861
2025-09-03	18.37	18.58	18.20	18.48	247170
2025-09-04	18.57	18.76	18.42	18.76	231881
2025-09-05	18.82	18.95	18.35	18.43	259467
2025-09-08	18.36	18.63	18.26	18.52	205868
2025-09-09	18.46	18.65	18.22	18.26	219622
2025-09-10	18.26	18.38	18.23	18.29	207090
2025-09-11	18.27	18.42	18.16	18.39	233327
2025-09-12	18.31	18.51	18.13	18.26	193755
2025-09-15	18.34	18.38	18.00	18.04	189244
2025-09-16	18.01	18.06	17.72	17.82	185010
2025-09-17	17.91	18.41	17.87	17.91	358522
2025-09-18	18.06	18.41	18.01	18.36	371536
2025-09-19	18.24	18.33	17.89	17.89	1590896
2025-09-22	17.90	18.05	17.78	17.90	346163
2025-09-23	17.87	18.20	17.80	17.86	399991
2025-09-24	17.87	17.94	17.63	17.70	337960
2025-09-25	17.67	17.74	17.41	17.51	295151
2025-09-26	17.56	17.69	17.43	17.61	267424
2025-09-29	17.67	17.67	17.24	17.30	243101
2025-09-30	17.29	17.41	17.12	17.29	283674
2025-10-01	17.12	17.55	16.99	17.36	603966
2025-10-02	17.33	17.37	16.96	17.10	279404
2025-10-03	17.10	17.37	17.10	17.26	227613
2025-10-06	17.37	17.67	17.32	17.53	313831
2025-10-07	17.52	17.68	17.24	17.25	208597
2025-10-08	17.28	17.31	17.16	17.27	166583
2025-10-09	17.36	17.37	17.02	17.18	173646
2025-10-10	17.28	17.63	17.04	17.05	409337
2025-10-13	17.21	17.25	16.90	17.24	274055
2025-10-14	17.22	18.04	17.14	17.97	329558
2025-10-15	17.90	18.19	17.75	17.84	369284
2025-10-16	17.75	17.79	16.65	16.71	498939
2025-10-17	16.88	17.14	16.88	17.07	364158
2025-10-20	17.16	17.76	17.08	17.75	265706
2025-10-21	17.67	18.09	17.57	18.08	329658
2025-10-22	18.14	18.29	17.90	17.95	678160
2025-10-23	17.92	18.02	17.43	17.86	662957
2025-10-24	18.33	18.60	18.10	18.56	744395
2025-10-27	18.60	18.75	18.48	18.58	673767
2025-10-28	18.52	18.70	18.33	18.61	477905
2025-10-29	18.52	18.70	17.11	18.33	391332
2025-10-30	18.29	18.57	18.10	18.16	394472
2025-10-31	17.96	18.07	17.54	17.95	396879
2025-11-03	17.84	18.00	17.66	18.00	294452
2025-11-04	17.89	18.20	17.74	18.09	408502
2025-11-05	18.01	18.44	17.99	18.39	330538
2025-11-06	18.35	18.48	18.05	18.20	283966
2025-11-07	18.22	18.36	18.01	18.32	361615
2025-11-10	18.37	18.55	18.18	18.42	322764
2025-11-11	18.46	18.61	18.33	18.43	236486
2025-11-12	18.42	18.71	18.33	18.38	510058
2025-11-13	18.31	18.59	18.19	18.34	265411
2025-11-14	18.28	18.47	18.11	18.44	285952
2025-11-17	18.39	18.43	17.65	17.67	204395
2025-11-18	17.67	18.03	17.61	17.85	242218
2025-11-19	17.85	18.12	17.79	18.05	238380
2025-11-20	18.24	18.49	17.90	17.95	198010
2025-11-21	18.02	18.69	18.02	18.52	365983
2025-11-24	18.50	18.60	17.87	18.42	355794
2025-11-25	18.53	19.09	18.25	19.00	256705
2025-11-26	18.93	19.17	18.89	19.02	328856
2025-11-28	19.02	19.04	18.78	18.85	133544
2025-12-01	18.75	19.13	18.75	19.02	296883
2025-12-02	19.15	19.15	18.90	18.93	295774
2025-12-03	19.00	19.53	18.88	19.49	441809
2025-12-04	19.40	19.75	19.38	19.63	313654
2025-12-05	19.54	19.65	19.49	19.62	201196
2025-12-08	19.70	19.91	19.51	19.80	272837
2025-12-09	19.82	20.14	19.75	19.80	259922
2025-12-10	19.76	20.52	19.71	20.41	386032
2025-12-11	20.32	20.71	20.32	20.63	293461
2025-12-12	20.76	20.76	20.41	20.51	262928
2025-12-15	20.55	20.71	20.50	20.64	251085
2025-12-16	20.69	20.88	20.57	20.78	251831
2025-12-17	20.76	20.96	20.56	20.65	316414
2025-12-18	20.81	20.94	20.50	20.85	294359
2025-12-19	20.74	20.96	20.41	20.53	611339
2025-12-22	20.56	20.70	20.40	20.52	179657
2025-12-23	20.41	20.54	20.16	20.18	176071
2025-12-24	20.15	20.21	20.09	20.13	80261
2025-12-26	20.15	20.60	19.82	19.90	182957
2025-12-29	19.96	20.00	19.78	19.79	223301
2025-12-30	19.79	19.79	19.51	19.53	246840
2025-12-31	19.53	19.58	19.42	19.50	182688
2026-01-02	19.46	19.66	19.19	19.48	250151
2026-01-05	19.35	20.28	19.35	20.02	294565
2026-01-06	19.90	19.98	19.76	19.88	252083
2026-01-07	19.91	20.02	19.52	19.74	231224
2026-01-08	19.63	20.55	19.63	20.27	350494
2026-01-09	20.31	20.37	19.75	19.78	240674
2026-01-12	19.59	19.84	19.46	19.73	260006
2026-01-13	19.74	20.13	19.48	19.87	602462
2026-01-14	19.85	20.56	19.70	20.46	487974
2026-01-15	20.45	21.10	20.45	20.99	367166
2026-01-16	20.89	21.10	20.21	20.66	504456
2026-01-20	20.40	20.70	20.30	20.37	242326
2026-01-21	20.47	21.51	20.47	21.47	560889
2026-01-22	21.80	22.00	21.07	21.26	476892
2026-01-23	21.08	21.08	19.86	19.90	621091
2026-01-26	19.83	20.25	18.95	19.88	482967
2026-01-27	20.00	20.05	19.65	19.82	287792
2026-01-28	20.01	20.01	19.41	19.51	374550
2026-01-29	19.57	19.98	19.44	19.98	362610
2026-01-30	19.81	20.05	19.63	19.84	375959
2026-02-02	19.88	20.46	19.71	20.24	331634

Explore More About OSBC

Coins representing dividend payouts and trends

OSBC Dividend History

Discover Old Second Bancorp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

OSBC Stock Split History

Discover Old Second Bancorp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

OSBC Historical Prices

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

Web Analytics