ABCB Historical Prices

Summary

Key Stock Metrics

47.05

(June 21, 2024)

52-Week Low

74.56

(November 25, 2024)

52-Week High

74.56

(November 25, 2024)

All-Time High

60.66

(June 18, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-05-19	5.21	5.52	5.21	5.42	130573
1994-05-20	5.31	5.52	5.21	5.42	52805
1994-05-23	5.42	5.42	5.21	5.21	16081
1994-05-24	5.42	5.42	5.21	5.21	7439
1994-05-25	5.31	5.31	5.21	5.21	12960
1994-05-26	5.21	5.36	5.21	5.21	19440
1994-05-27	5.31	5.31	5.10	5.10	12000
1994-05-31	5.21	5.42	5.21	5.42	1438
1994-06-01	5.21	5.42	5.21	5.42	50885
1994-06-02	5.42	5.42	5.26	5.42	5038
1994-06-03	5.42	5.42	5.42	5.42	2398
1994-06-06	5.42	5.42	5.21	5.21	5520
1994-06-07	5.42	5.42	5.21	5.42	15121
1994-06-08	5.21	5.42	5.21	5.21	19200
1994-06-09	5.21	5.42	5.21	5.42	2637
1994-06-10	5.42	5.42	5.36	5.36	959
1994-06-13	5.42	5.42	5.42	5.42	478
1994-06-14	5.42	5.47	5.21	5.31	51124
1994-06-15	5.42	5.73	5.42	5.62	119291
1994-06-16	5.73	5.73	5.52	5.73	14161
1994-06-17	5.73	5.73	5.52	5.73	55924
1994-06-20	5.62	5.62	5.42	5.42	8160
1994-06-21	5.42	5.62	5.42	5.42	13199
1994-06-22	5.62	5.62	5.42	5.42	33120
1994-06-23	5.62	5.62	5.42	5.57	13920
1994-06-24	5.42	5.42	5.42	5.42	1199
1994-06-27	5.62	5.62	5.42	5.42	2637
1994-06-28	5.42	5.42	5.42	5.42	478
1994-06-29	5.42	5.62	5.42	5.62	7918
1994-07-01	5.42	5.62	5.42	5.57	4079
1994-07-05	5.62	5.62	5.62	5.62	718
1994-07-06	5.52	5.62	5.42	5.62	35043
1994-07-07	5.52	5.52	5.52	5.52	1199
1994-07-08	5.52	5.83	5.52	5.83	1438
1994-07-11	5.83	5.83	5.42	5.42	31201
1994-07-12	5.57	5.73	5.42	5.73	23761
1994-07-13	5.73	5.73	5.73	5.73	478
1994-07-15	5.62	5.62	5.52	5.62	16081
1994-07-19	5.52	5.52	5.42	5.42	10798
1994-07-20	5.62	5.62	5.42	5.42	3358
1994-07-21	5.42	5.42	5.42	5.42	959
1994-07-22	5.42	5.57	5.42	5.57	5520
1994-07-25	5.42	5.62	5.42	5.42	9599
1994-07-26	5.42	5.62	5.42	5.62	959
1994-07-27	5.62	5.62	5.62	5.62	239
1994-07-28	5.42	5.52	5.42	5.52	5038
1994-08-01	5.62	5.62	5.62	5.62	3358
1994-08-02	5.62	5.62	5.42	5.42	1199
1994-08-03	5.42	5.57	5.42	5.57	3119
1994-08-04	5.42	5.62	5.42	5.62	18240
1994-08-05	5.57	5.57	5.57	5.57	13199
1994-08-08	5.42	5.42	5.42	5.42	1919
1994-08-09	5.57	5.57	5.42	5.42	8399
1994-08-10	5.42	5.62	5.42	5.42	12960
1994-08-11	5.62	5.62	5.62	5.62	7198
1994-08-12	5.52	5.62	5.42	5.62	45604
1994-08-16	5.42	5.62	5.42	5.42	21601
1994-08-17	5.57	5.62	5.42	5.42	36003
1994-08-18	5.62	5.62	5.52	5.52	1678
1994-08-19	5.42	5.42	5.42	5.42	2879
1994-08-22	5.57	5.62	5.42	5.57	30001
1994-08-23	5.62	5.62	5.42	5.42	9599
1994-08-24	5.62	5.62	5.42	5.42	7918
1994-08-25	5.62	5.62	5.42	5.55	9120
1994-08-26	5.57	5.57	5.42	5.42	13680
1994-08-30	5.42	5.42	5.42	5.42	2398
1994-08-31	5.73	5.73	5.73	5.73	478
1994-09-01	5.62	5.62	5.62	5.62	2159
1994-09-02	5.42	5.57	5.42	5.42	23761
1994-09-06	5.42	5.42	5.42	5.42	12000
1994-09-07	5.57	5.62	5.42	5.62	26401
1994-09-08	5.62	5.62	5.42	5.42	5998
1994-09-09	5.42	5.42	5.42	5.42	239
1994-09-12	5.42	5.73	5.42	5.62	9599
1994-09-13	5.57	5.57	5.57	5.57	1199
1994-09-14	5.73	5.73	5.42	5.52	9120
1994-09-15	5.42	5.68	5.42	5.68	30482
1994-09-16	5.42	5.57	5.42	5.57	3358
1994-09-20	5.42	5.42	5.42	5.42	2398
1994-09-21	5.42	5.57	5.42	5.57	2879
1994-09-22	5.57	5.57	5.42	5.42	23282
1994-09-23	5.73	5.73	5.42	5.73	9599
1994-09-26	5.57	5.60	5.42	5.42	51124
1994-09-27	5.42	5.73	5.42	5.73	10319
1994-09-28	5.42	5.57	5.31	5.31	3119
1994-09-29	5.42	5.57	5.31	5.31	11279
1994-10-04	5.31	5.36	5.31	5.36	3358
1994-10-05	5.31	5.31	5.31	5.31	9838
1994-10-06	5.42	5.52	5.31	5.31	22561
1994-10-10	5.52	5.52	5.31	5.31	2398
1994-10-12	5.31	5.62	5.31	5.52	19440
1994-10-13	5.42	5.62	5.42	5.62	62885
1994-10-14	5.55	5.73	5.42	5.42	34801
1994-10-17	5.42	5.73	5.42	5.42	180017
1994-10-18	5.42	5.42	5.42	5.42	3597
1994-10-19	5.42	5.73	5.42	5.73	4799
1994-10-20	5.73	5.73	5.42	5.42	2637
1994-10-21	5.73	5.73	5.73	5.73	718
1994-10-24	5.52	5.62	5.52	5.62	7198
1994-10-25	5.42	5.42	5.42	5.42	1438
1994-10-26	5.47	5.47	5.47	5.47	478
1994-10-27	5.52	5.62	5.52	5.62	9599
1994-10-28	5.73	5.73	5.62	5.62	3119
1994-10-31	5.52	5.73	5.52	5.73	6719
1994-11-03	5.73	5.73	5.52	5.52	10798
1994-11-04	5.52	5.52	5.52	5.52	1678
1994-11-07	5.52	5.62	5.52	5.62	2637
1994-11-09	5.52	5.52	5.52	5.52	6238
1994-11-11	5.62	5.62	5.52	5.62	4560
1994-11-15	5.52	5.52	5.52	5.52	1199
1994-11-16	5.57	5.68	5.57	5.68	3839
1994-11-17	5.52	5.68	5.31	5.31	29041
1994-11-18	5.31	5.42	5.31	5.42	3119
1994-11-21	5.21	5.21	5.21	5.21	478
1994-11-22	5.39	5.39	5.21	5.21	28081
1994-11-23	5.10	5.10	5.10	5.10	6238
1994-11-28	5.10	5.10	5.10	5.10	1919
1994-11-29	5.42	5.42	5.42	5.42	478
1994-11-30	5.42	5.42	5.42	5.42	2879
1994-12-05	5.31	5.31	5.26	5.26	7918
1994-12-06	5.21	5.31	5.21	5.31	15361
1994-12-09	5.31	5.31	5.31	5.31	7198
1994-12-12	5.10	5.16	5.10	5.16	14640
1994-12-13	5.10	5.42	5.10	5.42	959
1994-12-14	5.42	5.42	5.26	5.26	10798
1994-12-15	5.10	5.10	5.10	5.10	2398
1994-12-16	5.10	5.10	5.10	5.10	4799
1994-12-19	5.42	5.42	5.10	5.16	40323
1994-12-21	5.42	5.42	5.21	5.42	17762
1994-12-22	5.42	5.42	5.26	5.26	6238
1994-12-29	5.10	5.10	5.00	5.00	22801
1994-12-30	5.31	5.31	5.00	5.00	5998
1995-01-03	5.31	5.31	5.05	5.05	6480
1995-01-04	5.21	5.21	5.00	5.00	6238
1995-01-10	5.16	5.16	5.00	5.00	7679
1995-01-11	5.21	5.21	5.21	5.21	2398
1995-01-12	5.00	5.00	5.00	5.00	2398
1995-01-13	5.00	5.00	5.00	5.00	2398
1995-01-16	5.00	5.00	5.00	5.00	959
1995-01-17	5.00	5.16	5.00	5.10	32642
1995-01-18	5.16	5.26	5.00	5.00	22080
1995-01-19	5.31	5.31	5.00	5.00	39603
1995-01-20	5.00	5.16	5.00	5.16	27122
1995-01-23	5.31	5.31	5.26	5.26	3358
1995-01-24	5.16	5.16	5.16	5.16	5998
1995-01-25	5.31	5.31	5.31	5.31	2398
1995-01-26	5.00	5.00	5.00	5.00	8399
1995-01-27	5.00	5.31	5.00	5.31	4079
1995-01-31	5.21	5.21	5.21	5.21	2398
1995-02-02	5.26	5.31	5.00	5.26	24481
1995-02-03	5.31	5.31	5.31	5.31	478
1995-02-06	5.31	5.31	5.31	5.31	3597
1995-02-07	5.10	5.10	5.10	5.10	2398
1995-02-08	5.00	5.00	5.00	5.00	1919
1995-02-10	5.00	5.00	5.00	5.00	239
1995-02-13	5.05	5.21	5.05	5.21	34801
1995-02-14	5.42	5.42	5.42	5.42	478
1995-02-15	5.42	5.42	5.10	5.21	10559
1995-02-16	5.16	5.21	5.16	5.21	4799
1995-02-17	5.16	5.31	5.16	5.31	7198
1995-02-21	5.10	5.10	5.10	5.10	2398
1995-02-22	5.26	5.26	5.26	5.26	2398
1995-02-23	5.21	5.42	5.21	5.21	7918
1995-02-24	5.62	5.62	5.62	5.62	718
1995-02-27	5.21	5.21	5.21	5.21	478
1995-02-28	5.42	5.42	5.21	5.21	4079
1995-03-02	5.52	5.52	5.52	5.52	2398
1995-03-03	5.42	5.42	5.21	5.21	3119
1995-03-06	5.21	5.21	5.21	5.21	2398
1995-03-07	5.21	5.21	5.21	5.21	4799
1995-03-08	5.21	5.36	5.21	5.36	9599
1995-03-14	5.21	5.21	5.21	5.21	4799
1995-03-15	5.21	5.47	5.21	5.31	11519
1995-03-17	5.21	5.42	5.21	5.42	8160
1995-03-21	5.42	5.42	5.42	5.42	239
1995-03-22	5.21	5.42	5.21	5.42	49683
1995-03-23	5.42	5.42	5.21	5.21	718
1995-03-29	5.21	5.42	5.21	5.42	20400
1995-04-03	5.31	5.31	5.31	5.31	239
1995-04-06	5.31	5.42	5.31	5.42	2879
1995-04-10	5.62	5.62	5.42	5.52	8399
1995-04-11	5.57	5.62	5.52	5.52	20641
1995-04-12	5.62	5.62	5.42	5.52	13199
1995-04-13	5.68	5.68	5.68	5.68	2159
1995-04-17	5.83	5.83	5.52	5.52	2879
1995-04-18	5.62	5.62	5.52	5.52	27600
1995-04-19	5.83	5.83	5.52	5.52	959
1995-04-20	5.78	5.78	5.52	5.73	11040
1995-04-21	5.52	5.68	5.52	5.52	29041
1995-04-24	5.94	5.94	5.94	5.94	1199
1995-04-25	5.52	5.52	5.52	5.52	239
1995-04-26	5.62	5.73	5.62	5.73	7198
1995-04-27	5.52	5.52	5.52	5.52	2879
1995-05-02	5.62	5.78	5.62	5.78	3839
1995-05-04	5.62	5.62	5.62	5.62	478
1995-05-05	5.94	5.94	5.78	5.78	1919
1995-05-08	5.94	5.94	5.94	5.94	239
1995-05-09	5.62	5.94	5.62	5.83	4318
1995-05-10	5.94	5.94	5.73	5.83	8399
1995-05-11	5.83	5.83	5.73	5.73	9599
1995-05-15	5.78	5.83	5.62	5.62	16799
1995-05-17	5.68	5.68	5.62	5.62	4079
1995-05-18	5.62	5.62	5.62	5.62	2159
1995-05-19	5.68	5.78	5.62	5.78	7198
1995-05-22	5.62	5.83	5.62	5.83	35282
1995-05-23	5.83	5.83	5.62	5.83	10319
1995-05-25	5.62	5.83	5.62	5.83	1678
1995-05-26	5.62	5.62	5.62	5.62	4799
1995-05-30	5.78	5.78	5.62	5.73	12720
1995-06-01	5.73	5.73	5.73	5.73	478
1995-06-02	5.78	5.94	5.78	5.83	3358
1995-06-05	5.73	5.73	5.73	5.73	2398
1995-06-06	5.94	5.94	5.73	5.88	7439
1995-06-07	5.94	5.94	5.94	5.94	3839
1995-06-08	5.94	5.94	5.83	5.83	18240
1995-06-09	5.83	6.09	5.83	6.09	2637
1995-06-13	5.94	6.15	5.94	6.15	13199
1995-06-14	5.94	6.15	5.94	5.94	16560
1995-06-15	5.94	6.15	5.94	5.94	8878
1995-06-16	6.15	6.15	6.15	6.15	239
1995-06-19	5.94	6.15	5.94	6.15	5520
1995-06-20	6.15	6.15	6.15	6.15	1199
1995-06-21	5.94	6.15	5.94	6.15	1438
1995-06-22	6.15	6.15	6.04	6.15	14401
1995-06-23	5.94	5.94	5.94	5.94	1919
1995-06-26	5.94	5.94	5.94	5.94	718
1995-06-27	6.25	6.25	6.25	6.25	4560
1995-06-28	6.15	6.25	6.15	6.25	12000
1995-06-29	6.46	6.46	6.04	6.46	21601
1995-06-30	6.46	6.46	6.30	6.46	12478
1995-07-03	6.46	6.46	6.46	6.46	3839
1995-07-05	6.46	6.46	6.30	6.30	11519
1995-07-06	6.30	6.46	6.30	6.35	7439
1995-07-07	6.56	6.56	6.51	6.51	16081
1995-07-10	6.67	6.67	6.46	6.46	11040
1995-07-11	6.67	6.67	6.67	6.67	959
1995-07-12	6.67	6.67	6.67	6.67	9599
1995-07-13	6.67	6.67	6.67	6.67	2637
1995-07-14	6.67	6.77	6.67	6.77	5038
1995-07-17	6.98	6.98	6.98	6.98	718
1995-07-18	6.77	6.98	6.67	6.98	6238
1995-07-19	6.98	6.98	6.67	6.67	15839
1995-07-20	6.87	6.93	6.67	6.93	12000
1995-07-21	6.87	6.87	6.61	6.77	3839
1995-07-24	6.87	6.98	6.61	6.98	17762
1995-07-25	6.87	6.87	6.61	6.77	5278
1995-07-26	6.61	6.82	6.61	6.61	5520
1995-07-27	6.61	6.67	6.61	6.67	7918
1995-08-01	7.08	7.08	6.94	6.94	8280
1995-08-02	7.08	7.08	6.80	6.80	3779
1995-08-03	7.08	7.08	6.74	6.87	19260
1995-08-04	7.08	7.08	6.94	6.94	1439
1995-08-07	6.80	7.08	6.80	7.08	4319
1995-08-08	7.01	7.08	6.80	7.08	17461
1995-08-09	7.15	7.15	6.80	6.94	5759
1995-08-10	6.80	6.80	6.80	6.80	12781
1995-08-14	6.94	6.94	6.94	6.94	719
1995-08-16	6.94	7.08	6.94	7.08	3238
1995-08-17	7.36	7.36	6.94	7.08	17641
1995-08-18	7.08	7.36	7.08	7.22	8280
1995-08-21	7.36	7.50	7.22	7.50	10619
1995-08-22	6.94	7.50	6.94	6.94	19442
1995-08-24	6.94	7.78	6.94	7.78	16741
1995-08-25	7.78	7.92	7.36	7.78	16380
1995-08-28	7.92	7.92	7.57	7.63	107650
1995-08-30	7.92	7.92	7.92	7.92	8639
1995-08-31	7.50	7.78	7.50	7.78	5039
1995-09-01	8.05	8.05	8.05	8.05	538
1995-09-05	7.50	7.85	7.50	7.85	2518
1995-09-06	8.05	8.05	7.50	7.50	1978
1995-09-07	7.78	7.78	7.50	7.50	2339
1995-09-08	7.50	7.50	7.50	7.50	3238
1995-09-11	7.92	7.92	7.78	7.78	10799
1995-09-12	8.05	8.05	8.05	8.05	2339
1995-09-13	7.78	7.78	7.78	7.78	8280
1995-09-14	7.64	7.92	7.64	7.92	3238
1995-09-18	8.05	8.05	7.64	7.64	538
1995-09-19	7.85	7.85	7.64	7.64	2698
1995-09-20	7.92	7.92	7.92	7.92	5939
1995-09-22	7.92	7.92	7.64	7.92	2339
1995-09-26	7.64	7.64	7.64	7.64	538
1995-09-27	7.78	7.78	7.50	7.50	3238
1995-09-28	7.50	7.71	7.50	7.71	2698
1995-09-29	8.05	8.05	8.05	8.05	1258
1995-10-02	8.05	8.05	7.57	7.57	899
1995-10-06	7.78	7.78	7.78	7.78	719
1995-10-09	7.78	7.78	7.64	7.64	11700
1995-10-10	7.50	7.99	7.50	7.99	1619
1995-10-11	7.92	8.02	7.50	7.78	25921
1995-10-12	8.05	8.05	7.78	7.78	107650
1995-10-13	7.78	7.78	7.78	7.78	3958
1995-10-16	8.05	8.05	7.92	7.92	7560
1995-10-17	7.85	8.05	7.78	7.78	14941
1995-10-19	7.92	7.92	7.92	7.92	179
1995-10-20	7.92	7.92	7.92	7.92	4499
1995-10-23	7.92	7.92	7.92	7.92	1798
1995-10-24	7.78	7.92	7.78	7.92	719
1995-10-25	7.50	7.78	7.50	7.64	3238
1995-10-26	7.71	7.92	7.50	7.50	13501
1995-10-27	7.50	7.50	7.50	7.50	1078
1995-10-30	7.50	7.50	7.50	7.50	179
1995-10-31	7.50	7.50	7.50	7.50	1798
1995-11-02	7.64	7.64	7.64	7.64	359
1995-11-03	7.64	7.92	7.64	7.92	2698
1995-11-07	7.50	7.92	7.50	7.92	1798
1995-11-08	7.92	7.92	7.78	7.78	7739
1995-11-09	7.50	7.50	7.50	7.50	1978
1995-11-10	7.78	7.78	7.78	7.78	179
1995-11-13	7.50	7.50	7.50	7.50	899
1995-11-15	7.92	7.92	7.92	7.92	179
1995-11-16	7.92	7.92	7.64	7.64	1439
1995-11-22	7.78	7.78	7.78	7.78	719
1995-11-27	7.92	7.92	7.78	7.78	1978
1995-11-28	7.64	7.64	7.64	7.64	1978
1995-11-30	7.78	7.78	7.64	7.64	19260
1995-12-04	7.50	7.78	7.50	7.78	3599
1995-12-05	7.78	7.78	7.50	7.78	4499
1995-12-06	7.78	7.78	7.64	7.64	2518
1995-12-07	7.64	7.64	7.64	7.64	179
1995-12-08	7.92	7.92	7.92	7.92	359
1995-12-11	7.64	7.92	7.64	7.92	2879
1995-12-12	7.64	7.92	7.64	7.92	2159
1995-12-13	7.78	7.78	7.64	7.64	1078
1995-12-14	7.92	7.92	7.92	7.92	7560
1995-12-15	7.92	8.05	7.92	7.92	13860
1995-12-18	8.05	8.05	7.85	8.05	9720
1995-12-19	8.19	8.19	8.19	8.19	899
1995-12-20	7.88	8.12	7.88	8.12	7378
1995-12-21	8.19	8.19	8.19	8.19	1978
1995-12-26	8.19	8.19	8.19	8.19	2879
1995-12-27	8.19	8.19	8.12	8.19	3599
1995-12-28	7.78	7.78	7.78	7.78	179
1995-12-29	8.19	8.19	7.92	7.92	5939
1996-01-02	8.19	8.19	7.78	7.92	18901
1996-01-04	8.19	8.33	8.05	8.33	3238
1996-01-05	7.99	8.33	7.99	8.05	2698
1996-01-09	8.33	8.33	7.92	7.92	8818
1996-01-10	8.19	8.19	7.92	8.19	4860
1996-01-11	7.92	7.92	7.92	7.92	1439
1996-01-12	8.05	8.05	7.78	7.92	24842
1996-01-16	7.92	7.92	7.92	7.92	2159
1996-01-17	7.92	7.92	7.92	7.92	1078
1996-01-19	8.19	8.19	7.92	8.19	27722
1996-01-22	7.92	8.19	7.92	8.05	11519
1996-01-23	8.19	8.19	7.92	8.19	9720
1996-01-24	8.19	8.19	8.19	8.19	1798
1996-01-26	8.19	8.19	8.19	8.19	1978
1996-01-29	8.05	8.05	7.92	8.05	7560
1996-01-30	7.92	8.12	7.92	8.12	16201
1996-02-01	8.19	8.19	8.19	8.19	179
1996-02-02	7.99	8.19	7.92	8.19	17641
1996-02-05	8.19	8.19	7.92	7.92	2339
1996-02-06	8.19	8.19	7.92	8.05	9179
1996-02-07	7.99	7.99	7.92	7.92	4499
1996-02-08	7.92	7.92	7.92	7.92	899
1996-02-09	7.92	8.19	7.92	7.92	15301
1996-02-13	7.99	7.99	7.99	7.99	6120
1996-02-14	8.19	8.19	8.19	8.19	899
1996-02-15	8.19	8.19	8.19	8.19	179
1996-02-16	8.19	8.19	7.92	8.05	1978
1996-02-21	8.19	8.19	8.05	8.05	8459
1996-02-22	7.92	8.05	7.92	8.05	1798
1996-02-23	8.19	8.19	7.92	8.05	1798
1996-02-26	8.19	8.19	7.92	8.19	1798
1996-02-27	8.19	8.19	7.92	8.19	4140
1996-02-28	7.99	8.19	7.99	8.19	3238
1996-02-29	7.92	8.05	7.92	8.05	17100
1996-03-01	7.92	7.92	7.92	7.92	9000
1996-03-04	8.19	8.19	7.92	7.92	22321
1996-03-05	7.99	8.05	7.92	8.05	9359
1996-03-08	7.78	7.85	7.78	7.85	359
1996-03-11	7.78	7.85	7.78	7.85	719
1996-03-12	7.78	7.78	7.78	7.78	1439
1996-03-13	7.78	7.78	7.78	7.78	3599
1996-03-15	8.05	8.05	7.85	7.85	7560
1996-03-18	7.78	7.85	7.78	7.78	14581
1996-03-19	8.05	8.05	7.78	7.99	17641
1996-03-20	7.99	7.99	7.78	7.92	3779
1996-03-21	7.78	7.85	7.78	7.85	7199
1996-03-22	7.78	7.78	7.78	7.78	4678
1996-03-28	7.85	8.05	7.78	7.99	4140
1996-03-29	7.92	7.92	7.78	7.78	6479
1996-04-01	8.05	8.05	8.05	8.05	1798
1996-04-04	7.85	8.05	7.78	8.05	37803
1996-04-08	8.05	8.05	7.92	7.92	1439
1996-04-10	8.19	8.33	7.92	8.33	75967
1996-04-11	8.33	8.33	7.92	8.33	56345
1996-04-12	8.05	8.19	8.05	8.19	12960
1996-04-15	8.33	8.33	8.05	8.05	79748
1996-04-16	8.19	8.19	8.19	8.19	179
1996-04-17	8.47	8.47	8.05	8.40	5398
1996-04-18	8.47	8.47	8.05	8.33	17641
1996-04-19	8.47	8.47	8.05	8.05	12960
1996-04-22	8.05	8.05	8.05	8.05	359
1996-04-23	8.12	8.12	8.05	8.05	3599
1996-04-24	8.26	8.33	8.05	8.05	4499
1996-04-26	8.47	8.47	8.05	8.05	9720
1996-04-29	8.40	8.47	8.05	8.40	38523
1996-04-30	8.47	8.47	8.05	8.05	20881
1996-05-01	8.47	8.47	8.47	8.47	1078
1996-05-03	8.47	8.47	8.47	8.47	1978
1996-05-06	8.05	8.05	8.05	8.05	1078
1996-05-07	8.05	8.26	8.05	8.05	15301
1996-05-08	8.54	8.54	8.54	8.54	899
1996-05-09	8.05	8.05	8.05	8.05	359
1996-05-10	8.61	8.61	8.61	8.61	359
1996-05-13	8.61	8.61	8.61	8.61	179
1996-05-14	8.61	8.61	8.19	8.19	12781
1996-05-15	8.33	8.47	8.26	8.26	18540
1996-05-16	8.61	8.61	8.61	8.61	1798
1996-05-17	8.61	8.61	8.05	8.19	3779
1996-05-20	8.05	8.44	8.05	8.19	55265
1996-05-21	8.33	8.47	8.12	8.19	13321
1996-05-22	8.61	8.61	8.61	8.61	899
1996-05-23	8.33	8.47	8.33	8.47	2698
1996-05-24	8.61	8.61	8.33	8.61	5579
1996-05-28	8.54	8.54	8.54	8.54	3599
1996-05-29	8.40	8.61	8.33	8.61	23582
1996-05-30	8.54	8.61	8.33	8.40	83527
1996-05-31	8.75	8.75	8.75	8.75	16201
1996-06-03	8.75	8.89	8.68	8.68	13321
1996-06-04	8.61	9.44	8.61	9.30	44643
1996-06-05	9.30	10.14	9.30	9.86	70927
1996-06-06	10.14	10.42	9.86	10.14	51844
1996-06-07	10.14	10.28	9.72	10.00	48424
1996-06-10	10.14	10.14	10.14	10.14	2879
1996-06-11	10.14	10.14	9.72	10.14	5759
1996-06-12	9.86	10.28	9.86	10.28	18901
1996-06-13	10.28	10.28	10.28	10.28	359
1996-06-14	10.28	10.42	10.14	10.42	17280
1996-06-17	10.14	10.42	10.14	10.14	8280
1996-06-18	10.28	10.28	10.14	10.28	41943
1996-06-19	10.00	10.28	10.00	10.00	2879
1996-06-20	10.28	10.28	10.00	10.14	6658
1996-06-21	10.28	10.28	10.00	10.14	20341
1996-06-24	10.42	10.42	10.42	10.42	179
1996-06-25	10.00	10.00	10.00	10.00	1078
1996-06-26	10.00	10.00	10.00	10.00	3599
1996-06-28	10.42	10.42	10.14	10.28	3420
1996-07-01	10.21	10.42	10.21	10.42	1798
1996-07-02	10.42	10.42	10.28	10.28	719
1996-07-03	10.42	10.42	10.14	10.14	5039
1996-07-08	10.55	10.55	10.14	10.14	7019
1996-07-09	10.14	10.55	10.14	10.14	12960
1996-07-10	10.69	10.69	10.28	10.35	3779
1996-07-12	10.69	10.69	10.69	10.69	538
1996-07-15	10.69	10.83	10.42	10.69	7199
1996-07-16	10.48	10.55	10.14	10.55	27361
1996-07-17	10.14	10.55	10.14	10.55	1078
1996-07-18	10.55	10.55	10.55	10.55	179
1996-07-19	10.55	10.55	10.48	10.48	2698
1996-07-22	10.55	10.55	10.28	10.28	1619
1996-07-23	10.00	10.55	10.00	10.55	7199
1996-07-24	10.00	10.42	10.00	10.00	11339
1996-07-25	9.86	10.14	9.72	10.14	1798
1996-07-26	9.72	10.14	9.72	10.14	1078
1996-07-29	9.93	10.55	9.93	10.28	25022
1996-07-30	10.55	10.55	10.55	10.55	1798
1996-07-31	10.28	10.35	10.00	10.28	14041
1996-08-01	10.28	10.55	10.14	10.14	2339
1996-08-02	10.55	10.55	10.14	10.55	4319
1996-08-05	10.28	10.55	10.28	10.55	1978
1996-08-06	10.14	10.69	10.14	10.69	899
1996-08-07	10.69	10.69	10.69	10.69	538
1996-08-08	10.35	10.69	10.35	10.69	1258
1996-08-09	10.28	10.69	10.14	10.14	11879
1996-08-12	10.42	10.42	10.14	10.28	11700
1996-08-13	10.28	10.28	10.28	10.28	1078
1996-08-14	10.28	10.28	9.86	9.86	16021
1996-08-15	9.86	9.86	9.86	9.86	899
1996-08-16	10.14	10.14	9.86	9.86	1978
1996-08-19	10.42	10.42	9.86	9.86	4860
1996-08-20	9.86	9.86	9.86	9.86	1978
1996-08-21	10.28	10.28	10.00	10.07	6299
1996-08-23	10.42	10.42	10.28	10.28	2518
1996-08-26	10.42	10.42	10.28	10.28	538
1996-08-28	10.42	10.42	10.42	10.42	179
1996-08-30	10.42	10.42	10.42	10.42	179
1996-09-03	10.42	10.42	10.42	10.42	899
1996-09-04	10.42	10.69	10.42	10.48	6479
1996-09-05	10.69	10.69	10.48	10.69	7378
1996-09-06	10.42	10.42	10.42	10.42	1439
1996-09-09	10.83	10.83	10.69	10.69	1258
1996-09-11	10.83	10.83	10.83	10.83	538
1996-09-12	10.42	10.62	10.42	10.62	2518
1996-09-13	10.83	10.83	10.42	10.55	6658
1996-09-16	10.97	10.97	10.42	10.97	12059
1996-09-17	10.83	10.83	10.69	10.69	9000
1996-09-18	10.97	10.97	10.97	10.97	1439
1996-09-19	10.97	11.04	10.69	10.69	11159
1996-09-20	10.69	10.83	10.69	10.83	2698
1996-09-23	10.83	10.83	10.55	10.55	6299
1996-09-24	10.83	10.83	10.83	10.83	179
1996-09-25	10.83	10.83	10.55	10.55	1798
1996-09-26	10.83	10.83	10.55	10.55	2339
1996-09-30	10.55	10.55	10.55	10.55	2159
1996-10-01	10.83	10.83	10.83	10.83	179
1996-10-02	10.83	11.11	10.55	10.97	21601
1996-10-03	10.97	11.25	10.97	11.25	6479
1996-10-04	11.25	11.25	11.08	11.08	1978
1996-10-07	10.90	11.25	10.90	11.11	21781
1996-10-08	11.11	11.11	10.90	11.11	4678
1996-10-09	10.90	11.11	10.90	10.90	1619
1996-10-10	10.90	10.90	10.55	10.90	11159
1996-10-11	10.55	10.90	10.35	10.55	9000
1996-10-14	10.35	10.55	10.35	10.55	899
1996-10-15	10.90	10.90	10.35	10.55	15840
1996-10-17	10.42	10.42	10.42	10.42	1798
1996-10-18	10.42	10.55	10.42	10.55	719
1996-10-22	10.55	10.55	10.42	10.42	7739
1996-10-23	10.55	10.55	10.28	10.35	10440
1996-10-25	10.28	10.28	10.00	10.28	1798
1996-10-28	9.86	10.00	9.86	10.00	11159
1996-10-29	9.86	10.14	9.86	10.14	3958
1996-10-30	10.14	10.14	9.86	9.86	1078
1996-10-31	9.86	9.86	9.86	9.86	1798
1996-11-01	9.86	9.86	9.86	9.86	2518
1996-11-04	9.86	10.14	9.86	10.00	10799
1996-11-05	10.14	10.14	10.00	10.00	2518
1996-11-06	9.86	9.86	9.86	9.86	1078
1996-11-07	9.86	9.86	9.86	9.86	719
1996-11-08	10.14	10.14	10.14	10.14	179
1996-11-11	10.14	10.14	10.14	10.14	538
1996-11-12	9.86	10.14	9.86	10.14	1978
1996-11-13	10.14	10.14	9.93	10.00	8280
1996-11-14	10.14	10.14	9.86	10.14	30781
1996-11-15	9.86	10.14	9.86	10.14	899
1996-11-19	9.86	10.00	9.86	10.00	2879
1996-11-20	9.86	10.14	9.86	10.14	6840
1996-11-22	10.14	10.14	10.14	10.14	359
1996-11-25	9.86	10.00	9.58	9.86	25562
1996-11-27	9.51	9.86	9.44	9.44	7019
1996-11-29	9.72	9.86	9.44	9.58	2879
1996-12-02	9.86	9.86	9.51	9.86	12601
1996-12-04	9.58	9.58	9.58	9.58	2339
1996-12-05	10.00	10.00	9.58	9.58	719
1996-12-06	9.58	9.58	9.58	9.58	359
1996-12-09	9.58	9.79	9.58	9.79	7199
1996-12-10	9.58	10.00	9.58	10.00	14400
1996-12-11	9.58	9.72	9.44	9.44	9000
1996-12-12	9.30	9.86	9.30	9.72	6658
1996-12-13	9.37	9.79	9.37	9.37	13140
1996-12-16	9.86	9.86	9.86	9.86	719
1996-12-17	9.37	9.37	9.37	9.37	1978
1996-12-18	9.37	9.51	9.37	9.51	538
1996-12-19	9.72	9.72	9.37	9.51	5579
1996-12-20	9.65	9.65	9.37	9.65	1439
1996-12-23	9.65	9.65	9.37	9.58	7378
1996-12-24	9.58	9.58	9.58	9.58	3238
1996-12-26	9.37	9.86	9.37	9.37	2339
1996-12-27	9.37	9.86	9.37	9.44	1439
1996-12-30	9.37	9.44	9.37	9.44	3958
1996-12-31	9.37	9.44	9.37	9.37	9899
1997-01-02	9.37	9.44	9.37	9.44	1439
1997-01-03	9.72	9.72	9.37	9.37	359
1997-01-07	9.37	9.44	9.37	9.44	6299
1997-01-08	9.72	9.72	9.51	9.51	1258
1997-01-09	9.72	9.72	9.55	9.55	1978
1997-01-10	9.72	9.72	9.72	9.72	719
1997-01-13	9.72	9.72	9.37	9.58	9720
1997-01-14	9.58	9.58	9.30	9.30	17100
1997-01-15	9.30	9.72	9.30	9.72	4499
1997-01-16	9.72	9.72	9.72	9.72	359
1997-01-17	9.72	9.72	9.44	9.44	2879
1997-01-21	9.30	9.58	9.30	9.58	10980
1997-01-22	9.58	9.58	9.58	9.58	179
1997-01-23	9.44	9.44	9.30	9.44	53825
1997-01-24	9.44	9.51	9.30	9.30	15120
1997-01-27	9.51	9.51	9.30	9.51	4499
1997-01-28	9.51	9.51	9.51	9.51	10440
1997-01-29	9.72	9.72	9.44	9.44	2339
1997-01-30	9.72	9.72	9.58	9.72	3238
1997-01-31	9.86	10.00	9.72	10.00	6479
1997-02-03	10.00	10.42	9.93	10.42	9359
1997-02-04	10.42	10.42	10.14	10.28	34562
1997-02-05	10.42	10.42	10.42	10.42	5039
1997-02-06	10.42	10.42	10.42	10.42	179
1997-02-07	10.42	10.42	10.14	10.14	6840
1997-02-10	10.42	10.42	10.14	10.28	34383
1997-02-11	10.42	10.42	10.21	10.42	8818
1997-02-12	10.42	10.42	10.14	10.42	26641
1997-02-13	10.42	10.42	10.14	10.28	16560
1997-02-14	10.42	10.42	10.28	10.42	17280
1997-02-18	10.42	10.55	10.14	10.42	19260
1997-02-19	10.55	10.69	10.28	10.55	13321
1997-02-20	10.69	10.69	10.48	10.55	15120
1997-02-21	10.62	10.69	10.55	10.69	36182
1997-02-24	10.69	10.69	10.69	10.69	2879
1997-02-25	11.11	11.39	10.69	11.39	27542
1997-02-26	11.39	11.39	10.83	10.83	8459
1997-02-27	11.25	11.25	10.83	11.11	9899
1997-02-28	11.11	11.11	10.55	10.97	6840
1997-03-03	10.83	10.83	10.69	10.69	2159
1997-03-04	10.69	10.83	10.69	10.69	2879
1997-03-05	10.55	10.83	10.55	10.69	12240
1997-03-06	10.83	10.83	10.83	10.83	538
1997-03-07	10.83	10.97	10.48	10.83	6299
1997-03-10	10.48	10.97	10.48	10.97	2698
1997-03-11	10.48	10.55	10.48	10.55	1078
1997-03-12	10.48	10.69	10.28	10.35	31501
1997-03-13	10.55	10.55	10.00	10.14	20702
1997-03-14	9.86	10.14	9.86	10.14	12601
1997-03-17	10.35	10.35	10.28	10.28	719
1997-03-18	10.35	10.35	10.00	10.35	1439
1997-03-19	10.00	10.42	10.00	10.42	52203
1997-03-20	10.14	10.83	10.14	10.69	82807
1997-03-21	10.69	11.25	10.69	10.97	13140
1997-03-24	10.83	11.11	10.83	11.11	5398
1997-03-25	11.25	11.25	10.83	10.83	1798
1997-03-26	11.25	11.25	10.97	10.97	1258
1997-03-27	11.25	11.25	10.97	10.97	2879
1997-03-31	11.11	11.25	11.11	11.21	13140
1997-04-01	10.97	11.11	10.97	11.11	1978
1997-04-02	11.39	11.39	10.97	10.97	6479
1997-04-03	11.11	11.25	10.97	11.11	33481
1997-04-04	11.24	11.25	10.97	11.25	3420
1997-04-07	11.04	11.25	10.97	10.97	4860
1997-04-08	11.25	11.25	11.00	11.00	4860
1997-04-09	10.97	10.97	10.97	10.97	719
1997-04-10	11.25	11.25	11.25	11.25	899
1997-04-11	11.25	11.25	11.25	11.25	10260
1997-04-14	11.25	11.25	10.83	11.04	7378
1997-04-15	10.83	11.11	10.83	11.11	5398
1997-04-16	10.83	11.11	10.83	10.90	7199
1997-04-17	11.08	11.08	10.90	10.90	2159
1997-04-18	10.97	10.97	10.97	10.97	719
1997-04-21	10.90	10.90	10.90	10.90	4140
1997-04-22	10.90	10.90	10.90	10.90	3238
1997-04-23	10.83	10.83	10.83	10.83	2518
1997-04-24	10.90	11.18	10.90	10.90	12240
1997-04-25	11.18	11.18	10.76	11.08	18540
1997-04-28	11.18	11.18	10.76	10.76	8459
1997-04-29	10.97	11.18	10.76	11.18	13501
1997-04-30	10.97	11.04	10.90	10.97	38343
1997-05-01	11.02	11.28	10.76	10.76	8927
1997-05-02	11.07	11.11	10.85	11.11	20017
1997-05-05	11.02	11.11	10.76	10.85	9936
1997-05-06	11.11	11.11	11.02	11.02	1295
1997-05-07	11.11	11.11	10.85	11.02	12096
1997-05-08	10.76	11.11	10.76	10.76	9071
1997-05-09	10.94	11.28	10.94	11.28	4463
1997-05-12	11.37	11.37	11.28	11.28	2447
1997-05-14	11.28	11.28	11.28	11.28	143
1997-05-15	11.11	11.11	10.94	10.94	7776
1997-05-19	11.28	11.37	10.94	11.37	6048
1997-05-20	11.37	11.37	11.33	11.37	2591
1997-05-21	11.37	11.37	11.37	11.37	5327
1997-05-22	11.11	11.46	11.11	11.46	6335
1997-05-23	11.46	11.46	11.46	11.46	143
1997-05-27	11.46	11.46	11.46	11.46	7487
1997-05-28	11.46	11.80	11.46	11.46	5472
1997-05-29	11.80	11.80	11.46	11.46	2591
1997-05-30	11.72	11.72	11.72	11.72	430
1997-06-02	11.54	11.54	11.46	11.46	1006
1997-06-03	11.72	11.72	11.46	11.46	2447
1997-06-04	11.63	11.63	11.63	11.63	287
1997-06-05	11.63	11.63	11.54	11.63	10512
1997-06-06	11.37	11.72	11.37	11.37	2591
1997-06-09	11.72	11.72	11.37	11.37	3888
1997-06-10	11.37	11.72	11.37	11.72	2879
1997-06-11	11.54	11.72	11.46	11.63	15410
1997-06-12	11.37	11.80	11.37	11.80	6191
1997-06-13	11.63	11.63	11.63	11.63	4751
1997-06-16	11.80	11.80	11.63	11.63	7055
1997-06-17	11.46	11.63	11.20	11.46	13680
1997-06-18	11.46	11.46	11.02	11.02	5039
1997-06-19	11.28	11.28	11.28	11.28	5039
1997-06-20	11.54	11.54	11.54	11.54	430
1997-06-23	11.46	11.46	11.11	11.46	101818
1997-06-24	11.63	11.63	11.54	11.63	11807
1997-06-25	11.72	11.72	11.46	11.72	1006
1997-06-26	11.46	11.72	11.46	11.72	7055
1997-06-27	11.72	11.72	11.72	11.72	143
1997-06-30	11.72	11.80	11.72	11.80	5903
1997-07-01	11.46	11.46	11.46	11.46	287
1997-07-02	11.46	11.98	11.46	11.98	5327
1997-07-03	11.72	11.72	11.72	11.72	1582
1997-07-07	11.80	11.98	11.72	11.98	2447
1997-07-08	11.72	11.98	11.72	11.98	1439
1997-07-09	11.98	11.98	11.72	11.98	2447
1997-07-11	11.72	12.06	11.72	12.06	14113
1997-07-14	12.06	12.06	11.72	12.06	719
1997-07-15	12.06	12.06	12.06	12.06	1295
1997-07-16	12.06	12.06	11.98	11.98	2158
1997-07-17	11.72	12.06	11.72	11.72	15121
1997-07-18	11.72	12.06	11.72	12.06	10944
1997-07-22	12.06	12.06	12.06	12.06	287
1997-07-24	11.89	12.06	11.89	11.98	7919
1997-07-25	12.06	12.06	11.80	11.80	15985
1997-07-28	11.80	11.89	11.80	11.80	7632
1997-07-29	11.80	11.89	11.80	11.80	4175
1997-07-30	11.46	11.46	11.46	11.46	430
1997-07-31	11.63	11.63	11.63	11.63	287
1997-08-01	11.89	11.89	11.46	11.80	15121
1997-08-04	11.98	11.98	11.72	11.72	719
1997-08-06	11.54	11.80	11.46	11.80	3312
1997-08-07	11.54	11.89	11.37	11.54	8927
1997-08-08	11.46	11.46	11.37	11.46	6624
1997-08-11	11.37	11.63	11.37	11.63	2591
1997-08-13	11.46	11.63	11.11	11.11	6767
1997-08-14	11.11	11.11	11.11	11.11	719
1997-08-15	11.11	11.63	11.11	11.28	14832
1997-08-18	11.28	11.63	11.28	11.63	15697
1997-08-19	11.28	11.46	11.28	11.46	23042
1997-08-20	11.46	11.46	11.11	11.11	1295
1997-08-21	11.11	11.11	11.11	11.11	1006
1997-08-22	11.11	11.11	11.11	11.11	287
1997-08-25	11.28	11.28	11.28	11.28	9792
1997-08-26	11.28	11.63	11.28	11.63	1006
1997-08-29	11.54	11.54	11.11	11.11	7487
1997-09-02	11.11	11.33	11.11	11.33	1871
1997-09-03	11.11	11.63	11.11	11.63	430
1997-09-04	11.11	11.46	11.11	11.46	3455
1997-09-05	11.63	11.63	11.28	11.28	1871
1997-09-08	11.72	11.72	11.63	11.63	3166
1997-09-09	11.28	11.63	11.28	11.28	11375
1997-09-10	11.28	11.63	11.28	11.46	2447
1997-09-11	11.28	11.46	11.11	11.11	6335
1997-09-12	10.85	11.11	10.76	10.76	8784
1997-09-15	11.11	11.11	11.11	11.11	1151
1997-09-16	11.02	11.11	10.85	11.11	10079
1997-09-17	11.28	11.28	11.11	11.11	8927
1997-09-18	10.85	11.11	10.85	11.11	1727
1997-09-19	11.11	11.20	11.02	11.20	10368
1997-09-22	11.11	11.46	11.11	11.46	8495
1997-09-23	11.63	11.63	11.28	11.28	2591
1997-09-24	11.54	11.54	11.28	11.28	5903
1997-09-25	11.63	11.63	11.37	11.37	9215
1997-09-26	11.41	11.46	11.28	11.28	72583
1997-09-29	11.54	11.54	11.46	11.54	37442
1997-09-30	11.54	11.63	11.54	11.58	12961
1997-10-01	11.46	11.72	11.46	11.72	2015
1997-10-02	11.54	11.63	11.28	11.28	22610
1997-10-03	11.72	11.72	11.46	11.46	28369
1997-10-06	11.50	11.80	11.50	11.80	12672
1997-10-07	11.80	11.98	11.80	11.80	20737
1997-10-08	11.89	11.89	11.80	11.80	21313
1997-10-09	11.98	11.98	11.76	11.76	3742
1997-10-10	11.72	11.98	11.72	11.98	15264
1997-10-13	11.98	12.15	11.98	12.15	25633
1997-10-14	12.24	12.41	12.15	12.33	8784
1997-10-15	11.80	12.50	11.80	12.15	18289
1997-10-16	12.15	12.33	11.98	11.98	9071
1997-10-17	11.80	11.89	11.63	11.89	10512
1997-10-20	11.72	11.72	11.72	11.72	863
1997-10-21	11.72	11.72	11.72	11.72	15840
1997-10-22	12.06	12.06	11.72	11.72	1582
1997-10-23	11.46	11.80	11.46	11.54	5472
1997-10-24	11.80	11.80	11.46	11.80	13680
1997-10-27	11.54	11.80	11.54	11.54	5472
1997-10-28	11.11	11.54	10.94	11.54	6624
1997-10-30	11.54	11.54	11.54	11.54	6624
1997-10-31	11.63	11.89	11.63	11.89	2015
1997-11-03	11.89	11.89	11.63	11.89	1582
1997-11-04	11.63	11.89	11.63	11.89	4175
1997-11-05	11.63	11.72	11.63	11.72	1871
1997-11-06	11.89	11.89	11.89	11.89	1439
1997-11-07	11.72	11.72	11.72	11.72	4175
1997-11-11	11.80	11.80	11.80	11.80	287
1997-11-12	11.80	11.80	11.54	11.54	3312
1997-11-14	11.54	11.80	11.54	11.63	2591
1997-11-17	11.98	11.98	11.54	11.54	3023
1997-11-18	11.54	11.63	11.54	11.63	4463
1997-11-19	11.80	11.80	11.80	11.80	287
1997-11-20	11.76	11.80	11.76	11.76	5039
1997-11-21	11.80	11.80	11.80	11.80	287
1997-11-24	11.80	11.80	11.54	11.54	5472
1997-11-25	11.54	11.63	11.54	11.63	1582
1997-12-01	11.80	11.80	11.80	11.80	28082
1997-12-02	11.98	12.15	11.89	12.15	3455
1997-12-03	11.54	11.80	11.54	11.80	1727
1997-12-04	12.15	12.33	11.98	12.33	62934
1997-12-05	12.15	13.11	12.15	12.93	54004
1997-12-08	13.54	13.80	12.59	13.02	27650
1997-12-09	13.02	13.02	12.59	12.76	32546
1997-12-10	12.67	12.67	12.15	12.15	35426
1997-12-11	12.15	12.41	12.06	12.15	33411
1997-12-12	12.15	12.15	12.15	12.15	17570
1997-12-15	12.15	12.24	12.15	12.24	18001
1997-12-16	12.33	12.33	12.33	12.33	1727
1997-12-17	12.15	12.15	12.15	12.15	575
1997-12-18	12.33	12.37	12.15	12.37	11088
1997-12-23	12.37	12.37	12.37	12.37	1439
1997-12-24	12.15	12.24	12.06	12.24	83960
1997-12-26	12.06	12.06	12.06	12.06	143
1997-12-29	12.33	12.59	12.06	12.59	13969
1997-12-30	12.59	12.59	12.50	12.50	11951
1997-12-31	12.67	13.71	12.67	13.71	12672
1998-01-02	13.37	13.54	13.02	13.54	6767
1998-01-05	13.54	13.54	13.02	13.37	11807
1998-01-06	13.11	13.71	13.11	13.11	1727
1998-01-08	13.71	13.71	13.11	13.19	21313
1998-01-09	13.11	13.19	12.93	13.19	23473
1998-01-12	13.11	13.11	12.85	13.11	2015
1998-01-13	13.11	13.11	12.85	12.85	719
1998-01-15	13.19	13.19	12.85	12.85	19009
1998-01-16	13.19	13.28	12.85	13.28	75175
1998-01-20	13.28	13.54	13.19	13.54	16561
1998-01-21	13.63	13.63	12.67	12.93	22321
1998-01-22	12.85	13.19	12.85	13.19	1439
1998-01-23	13.02	13.63	13.02	13.63	15840
1998-01-26	13.19	14.15	13.19	14.15	16561
1998-01-27	13.54	13.89	13.37	13.63	13969
1998-01-28	13.54	13.54	13.28	13.28	3455
1998-01-29	13.54	13.54	13.19	13.19	1582
1998-01-30	13.54	13.54	13.54	13.54	21745
1998-02-02	13.19	13.37	13.02	13.02	9936
1998-02-03	13.02	13.02	13.02	13.02	3166
1998-02-04	13.28	13.28	13.02	13.02	430
1998-02-06	13.02	13.02	12.85	12.85	3312
1998-02-09	12.50	12.93	12.24	12.93	23473
1998-02-10	13.11	13.11	12.93	12.93	3023
1998-02-12	13.02	13.02	12.50	12.50	5183
1998-02-13	13.11	13.11	12.59	12.85	3888
1998-02-17	13.02	13.11	12.59	13.11	13104
1998-02-18	12.85	12.89	12.85	12.89	5615
1998-02-19	12.85	13.11	12.50	12.50	13537
1998-02-20	12.24	12.59	12.15	12.59	1871
1998-02-23	12.50	12.50	12.15	12.15	1727
1998-02-24	12.33	12.50	12.15	12.19	10223
1998-02-25	12.50	12.50	12.33	12.33	3166
1998-02-26	12.67	12.85	12.33	12.59	22034
1998-02-27	12.59	12.59	11.80	11.80	29377
1998-03-02	12.06	12.06	11.80	11.80	4463
1998-03-03	12.06	12.06	11.46	11.72	38739
1998-03-04	11.80	11.89	11.46	11.46	28226
1998-03-05	11.63	11.89	11.54	11.54	3742
1998-03-06	12.15	12.41	12.15	12.33	13104
1998-03-09	12.33	12.50	12.33	12.33	6335
1998-03-10	12.06	12.06	12.06	12.06	2015
1998-03-11	11.98	12.04	11.98	12.02	3599
1998-03-12	12.11	12.11	11.98	12.06	1295
1998-03-13	11.98	11.98	11.98	11.98	1439
1998-03-16	12.46	12.46	12.46	12.46	430
1998-03-17	12.33	12.41	12.33	12.33	2591
1998-03-18	12.33	12.33	12.15	12.15	4607
1998-03-19	11.98	12.33	11.98	12.15	9071
1998-03-20	12.06	12.06	12.06	12.06	5472
1998-03-23	11.98	11.98	11.89	11.98	3599
1998-03-24	11.89	11.98	11.80	11.80	4318
1998-03-25	11.98	12.15	11.98	12.06	22177
1998-03-26	12.06	12.06	11.80	11.98	7200
1998-03-27	11.89	11.98	11.80	11.80	7200
1998-03-30	11.98	12.06	11.98	12.06	2879
1998-03-31	12.01	12.33	12.01	12.15	13969
1998-04-01	12.19	12.33	12.19	12.33	6767
1998-04-02	12.24	12.24	12.15	12.24	3599
1998-04-03	12.15	12.50	12.15	12.19	7487
1998-04-06	12.50	12.50	12.33	12.41	2447
1998-04-07	12.59	12.59	12.15	12.15	9647
1998-04-08	12.41	12.50	12.19	12.50	7776
1998-04-09	12.50	12.50	12.50	12.50	1295
1998-04-13	12.33	12.33	12.15	12.33	24049
1998-04-14	12.15	12.41	11.98	12.41	50836
1998-04-15	12.50	12.50	12.06	12.06	28082
1998-04-16	12.15	12.50	12.15	12.15	2736
1998-04-17	11.80	12.15	10.94	11.80	9215
1998-04-20	11.89	11.89	11.54	11.54	1295
1998-04-21	11.54	11.80	11.54	11.80	5472
1998-04-22	11.80	11.89	11.63	11.63	3023
1998-04-23	12.02	12.02	11.80	11.80	3742
1998-04-24	11.89	11.89	11.72	11.89	19585
1998-04-27	11.72	11.72	11.72	11.72	287
1998-04-28	11.80	11.98	11.80	11.98	1151
1998-04-29	11.98	12.06	11.80	11.80	28369
1998-04-30	11.80	12.06	11.80	12.06	3023
1998-05-01	11.98	12.15	11.98	12.15	4896
1998-05-04	11.98	11.98	11.80	11.80	11520
1998-05-05	11.98	11.98	11.98	11.98	7200
1998-05-06	12.15	12.15	12.15	12.15	575
1998-05-07	11.80	12.15	11.80	12.15	5759
1998-05-11	11.80	12.06	11.80	12.06	49972
1998-05-12	11.80	11.98	11.80	11.98	5759
1998-05-13	11.80	12.15	11.80	12.15	1727
1998-05-14	12.15	12.15	11.80	11.98	3742
1998-05-15	11.80	12.24	11.80	12.24	6479
1998-05-18	11.98	12.50	11.89	12.50	4318
1998-05-19	11.89	12.15	11.89	12.15	10655
1998-05-20	11.89	11.89	11.89	11.89	1582
1998-05-21	11.89	11.98	11.89	11.89	16561
1998-05-22	11.80	11.80	11.80	11.80	430
1998-05-26	11.80	11.80	11.63	11.63	8639
1998-05-29	11.63	11.80	11.46	11.46	3166
1998-06-01	11.63	11.63	11.63	11.63	2015
1998-06-02	11.46	11.72	11.46	11.72	66678
1998-06-03	11.72	11.80	11.72	11.80	3023
1998-06-05	11.63	11.98	11.63	11.98	20449
1998-06-08	11.98	11.98	11.85	11.85	2015
1998-06-09	11.80	11.83	11.63	11.76	19009
1998-06-10	11.67	11.67	11.67	11.67	575
1998-06-11	12.06	12.06	12.06	12.06	287
1998-06-12	11.63	11.63	11.63	11.63	575
1998-06-15	11.63	11.63	11.63	11.63	1151
1998-06-18	11.72	11.72	11.63	11.72	14113
1998-06-19	11.80	11.80	11.46	11.46	3023
1998-06-22	11.46	11.76	11.46	11.76	1727
1998-06-23	11.72	11.72	11.46	11.72	1439
1998-06-24	11.72	11.72	11.46	11.46	7343
1998-06-26	11.61	11.61	11.37	11.54	2303
1998-06-29	11.54	11.54	11.02	11.02	14113
1998-06-30	11.02	11.28	11.02	11.28	2591
1998-07-01	11.20	11.20	11.02	11.02	3166
1998-07-02	11.11	11.20	11.02	11.20	6335
1998-07-06	11.11	11.28	11.02	11.02	18577
1998-07-07	11.20	11.37	11.11	11.15	17281
1998-07-08	11.02	11.11	10.94	10.94	19152
1998-07-09	10.76	10.85	10.50	10.85	19874
1998-07-10	11.02	11.11	11.02	11.11	17570
1998-07-13	11.11	11.15	11.02	11.11	30242
1998-07-14	11.14	11.15	11.02	11.02	6479
1998-07-15	11.11	11.28	11.02	11.11	16416
1998-07-16	11.20	11.20	10.94	10.94	5039
1998-07-17	11.11	11.28	10.85	11.28	6911
1998-07-20	11.28	11.28	10.68	10.76	15553
1998-07-21	10.76	11.11	10.42	10.42	21313
1998-07-22	10.94	10.94	10.24	10.29	5903
1998-07-23	10.59	10.59	10.07	10.33	7919
1998-07-24	10.07	10.07	9.81	10.07	7919
1998-07-27	9.94	10.07	9.94	10.02	15697
1998-07-28	10.16	10.24	10.16	10.24	5183
1998-07-29	10.42	10.42	10.33	10.37	4318
1998-07-30	10.33	10.42	10.33	10.42	1871
1998-07-31	10.29	10.42	10.29	10.42	1871
1998-08-03	10.42	10.42	10.33	10.33	2303
1998-08-04	10.24	10.42	10.07	10.24	12096
1998-08-05	10.33	10.33	10.07	10.11	19874
1998-08-06	10.16	10.16	10.16	10.16	1295
1998-08-10	10.33	10.33	10.24	10.24	3455
1998-08-11	10.07	10.07	10.07	10.07	2303
1998-08-12	10.11	10.33	10.07	10.33	2015
1998-08-14	10.22	10.24	10.07	10.24	6624
1998-08-17	10.24	10.24	10.24	10.24	863
1998-08-18	10.20	10.20	10.07	10.07	6767
1998-08-19	10.24	10.24	10.07	10.07	2158
1998-08-20	9.98	9.98	9.98	9.98	1295
1998-08-21	9.94	10.07	9.81	10.07	16129
1998-08-24	9.98	10.07	9.72	9.98	7343
1998-08-25	9.89	9.89	9.63	9.63	4896
1998-08-26	9.55	9.72	9.37	9.37	8495
1998-08-27	9.24	9.24	8.85	9.03	5615
1998-08-28	9.37	9.37	8.94	9.20	17570
1998-08-31	9.20	9.20	7.99	7.99	25489
1998-09-01	8.33	9.03	7.99	8.51	29234
1998-09-02	8.51	8.85	8.33	8.33	24770
1998-09-03	8.51	8.68	8.42	8.55	14688
1998-09-04	8.68	8.68	8.42	8.55	10079
1998-09-08	8.51	8.59	8.51	8.59	3023
1998-09-09	8.51	8.51	8.51	8.51	2015
1998-09-10	8.51	8.68	8.51	8.68	1295
1998-09-11	8.68	8.68	8.68	8.68	143
1998-09-14	8.85	8.85	8.81	8.81	13680
1998-09-15	8.77	8.77	8.77	8.77	1439
1998-09-16	9.03	9.03	8.42	8.59	7776
1998-09-17	8.51	8.51	8.42	8.46	1151
1998-09-18	8.51	8.94	8.51	8.94	1582
1998-09-21	8.77	8.77	8.77	8.77	863
1998-09-22	8.51	8.51	8.51	8.51	2158
1998-09-23	8.51	8.77	8.51	8.68	36290
1998-09-24	8.59	8.68	8.51	8.51	5183
1998-09-25	8.51	8.77	8.51	8.77	13680
1998-09-28	8.81	8.81	8.81	8.81	1871
1998-09-29	8.77	8.77	8.77	8.77	143
1998-09-30	8.72	8.72	8.61	8.72	13969
1998-10-02	8.51	8.81	8.51	8.51	1439
1998-10-06	8.94	8.94	8.68	8.68	575
1998-10-08	8.77	8.77	8.33	8.33	2158
1998-10-09	8.33	8.33	8.33	8.33	7055
1998-10-12	8.77	8.77	8.33	8.51	3312
1998-10-13	8.77	8.85	8.59	8.59	16849
1998-10-14	8.59	8.59	8.59	8.59	5039
1998-10-15	9.03	9.16	8.94	9.16	19009
1998-10-16	9.16	9.16	9.03	9.03	9360
1998-10-19	8.94	8.94	8.94	8.94	1006
1998-10-20	9.16	9.16	8.94	8.94	9936
1998-10-22	8.85	8.85	8.59	8.59	14401
1998-10-23	8.77	9.11	8.68	8.68	10368
1998-10-26	8.64	8.64	8.64	8.64	1295
1998-10-27	8.64	8.85	8.59	8.77	31105
1998-10-28	8.77	8.77	8.77	8.77	143
1998-10-29	8.85	9.11	8.85	9.11	7343
1998-10-30	9.16	9.16	9.16	9.16	575
1998-11-02	9.03	9.03	9.03	9.03	430
1998-11-03	9.03	9.03	8.85	8.85	14545
1998-11-04	9.03	9.03	8.85	8.85	4175
1998-11-05	9.03	9.03	8.85	8.85	10944
1998-11-06	8.85	9.03	8.85	9.03	3312
1998-11-09	9.03	9.03	8.85	8.85	1439
1998-11-10	8.85	9.03	8.85	8.90	4463
1998-11-11	9.03	9.03	9.03	9.03	1439
1998-11-12	8.90	9.03	8.90	9.03	3455
1998-11-13	8.90	8.94	8.90	8.94	2158
1998-11-16	9.03	9.03	9.03	9.03	719
1998-11-17	8.94	9.03	8.81	8.81	8352
1998-11-18	8.85	8.85	8.85	8.85	24481
1998-11-19	9.03	9.03	9.03	9.03	7343
1998-11-20	8.94	9.11	8.94	9.11	5472
1998-11-23	9.03	9.03	8.90	9.03	8495
1998-11-24	8.94	9.11	8.94	9.11	7487
1998-11-25	9.03	9.03	9.03	9.03	1151
1998-11-27	9.03	9.03	9.03	9.03	430
1998-11-30	9.03	9.03	8.85	9.03	2015
1998-12-01	9.03	9.03	8.85	8.85	8495
1998-12-02	8.85	9.20	8.85	9.20	2591
1998-12-03	8.85	8.85	8.85	8.85	8063
1998-12-04	8.85	8.85	8.85	8.85	2303
1998-12-07	8.94	9.03	8.94	8.98	40899
1998-12-08	9.03	9.03	9.03	9.03	1871
1998-12-09	9.03	9.03	9.01	9.03	13393
1998-12-10	9.03	9.03	9.03	9.03	4896
1998-12-11	9.03	9.03	9.03	9.03	1439
1998-12-14	8.94	8.94	8.94	8.94	143
1998-12-15	9.03	9.03	8.94	8.98	2591
1998-12-16	8.94	8.94	8.94	8.94	287
1998-12-18	8.87	8.87	8.87	8.87	1439
1998-12-21	8.85	8.85	8.77	8.77	3023
1998-12-22	8.77	8.77	8.68	8.68	2303
1998-12-23	8.85	8.94	8.85	8.94	14113
1998-12-28	8.85	8.98	8.85	8.85	6624
1998-12-29	8.85	8.94	8.68	8.68	18722
1998-12-30	8.68	8.68	8.59	8.59	14113
1998-12-31	8.68	8.77	8.68	8.77	22610
1999-01-04	8.77	8.85	8.77	8.77	3742
1999-01-05	8.77	8.77	8.77	8.77	863
1999-01-06	8.94	8.94	8.81	8.94	2015
1999-01-07	8.85	8.85	8.85	8.85	287
1999-01-08	8.94	9.03	8.85	8.98	6191
1999-01-11	8.98	9.03	8.98	9.03	13969
1999-01-12	9.29	9.29	8.94	8.94	24913
1999-01-13	8.77	8.81	8.77	8.81	3166
1999-01-14	8.94	8.94	8.77	8.85	13537
1999-01-15	8.72	8.72	8.59	8.59	3312
1999-01-19	8.68	8.77	8.66	8.66	3455
1999-01-20	8.51	8.51	8.33	8.33	8208
1999-01-21	8.33	8.42	8.33	8.33	7343
1999-01-22	8.33	8.38	8.33	8.38	1006
1999-01-25	8.51	8.51	8.51	8.51	287
1999-01-26	8.51	8.51	8.42	8.42	1295
1999-01-27	8.46	8.46	8.46	8.46	2591
1999-01-28	8.51	8.68	8.51	8.64	11807
1999-01-29	8.59	8.59	8.42	8.42	10944
1999-02-01	8.46	8.46	8.42	8.42	5615
1999-02-02	8.42	8.51	8.42	8.42	15697
1999-02-03	8.42	8.51	8.33	8.33	3166
1999-02-04	8.33	8.33	8.33	8.33	3599
1999-02-05	8.33	8.42	8.25	8.33	15985
1999-02-08	8.29	8.29	8.29	8.29	287
1999-02-09	8.29	8.29	8.29	8.29	2158
1999-02-10	8.33	8.33	8.25	8.25	4318
1999-02-12	8.25	8.25	8.25	8.25	143
1999-02-16	8.25	8.25	8.25	8.25	430
1999-02-17	8.25	8.33	8.25	8.29	4896
1999-02-18	8.33	8.33	8.33	8.33	18722
1999-02-19	8.33	8.42	8.33	8.42	6767
1999-02-22	8.25	8.33	8.25	8.33	2879
1999-02-23	8.33	8.33	8.16	8.16	13680
1999-02-24	8.25	8.25	8.16	8.25	22321
1999-02-25	8.25	8.42	8.25	8.42	719
1999-02-26	8.16	8.42	7.81	8.42	12383
1999-03-01	8.42	8.42	8.33	8.42	15264
1999-03-02	8.42	8.46	8.42	8.46	2879
1999-03-03	8.51	8.68	8.46	8.51	10079
1999-03-04	8.51	8.51	8.33	8.33	6335
1999-03-05	8.33	8.85	8.33	8.85	5183
1999-03-08	8.51	8.94	8.51	8.85	8063
1999-03-09	8.68	8.94	8.33	8.33	40323
1999-03-10	8.51	8.64	8.16	8.59	5472
1999-03-11	8.64	8.64	8.59	8.59	19152
1999-03-12	8.64	8.64	8.64	8.64	143
1999-03-15	8.51	8.94	8.42	8.94	7343
1999-03-16	8.77	8.77	8.77	8.77	2158
1999-03-17	8.94	9.03	8.94	9.03	3599
1999-03-18	8.94	9.03	8.94	9.03	12096
1999-03-19	9.03	9.03	8.94	9.03	4175
1999-03-22	9.03	9.03	8.94	9.03	3312
1999-03-23	8.94	8.94	8.77	8.77	12240
1999-03-24	8.72	8.72	8.72	8.72	287
1999-03-25	8.85	8.94	8.85	8.85	2015
1999-03-26	8.94	8.94	8.85	8.85	1151
1999-03-29	8.85	8.85	8.59	8.59	3599
1999-03-30	8.94	8.94	8.77	8.77	2879
1999-03-31	8.68	8.68	8.33	8.46	2591
1999-04-01	9.03	9.03	8.33	8.51	19441
1999-04-05	8.85	8.85	8.51	8.51	1295
1999-04-06	8.68	8.68	8.33	8.46	22610
1999-04-07	8.42	8.42	8.42	8.42	287
1999-04-08	8.77	8.77	8.51	8.64	5183
1999-04-09	9.03	9.03	8.68	8.85	19009
1999-04-12	8.85	8.85	8.51	8.51	2015
1999-04-13	8.85	9.29	8.85	9.29	2447
1999-04-14	9.55	10.07	9.03	9.03	5039
1999-04-15	9.37	9.37	9.37	9.37	3455
1999-04-16	9.20	9.89	9.20	9.89	2015
1999-04-19	9.72	9.72	9.37	9.46	12961
1999-04-20	9.37	9.81	9.37	9.72	4175
1999-04-21	10.07	10.07	9.72	9.72	4031
1999-04-22	9.72	9.72	9.72	9.72	4607
1999-04-23	9.55	10.11	9.55	10.07	12240
1999-04-26	10.29	10.29	9.81	9.81	8927
1999-04-27	9.81	10.05	9.81	10.02	34995
1999-04-28	10.29	10.29	10.29	10.29	1439
1999-04-29	10.42	10.76	10.29	10.42	15840
1999-04-30	10.76	10.76	9.98	9.98	2591
1999-05-03	9.98	10.07	9.72	10.07	2879
1999-05-04	9.81	9.81	9.55	9.55	2015
1999-05-05	9.63	9.63	9.63	9.63	143
1999-05-06	9.63	9.89	9.63	9.72	863
1999-05-07	9.63	9.63	9.63	9.63	575
1999-05-10	9.72	9.72	9.72	9.72	2158
1999-05-11	9.72	10.07	9.37	9.68	11664
1999-05-12	9.72	10.07	9.72	9.98	5472
1999-05-13	9.81	10.24	9.81	10.16	4175
1999-05-14	9.81	10.42	9.72	9.98	2015
1999-05-17	9.98	9.98	9.98	9.98	5039
1999-05-18	9.81	9.89	9.46	9.68	15840
1999-05-19	9.89	10.33	9.89	10.33	6911
1999-05-21	10.07	10.68	10.07	10.24	6479
1999-05-24	9.98	10.50	9.55	9.72	9792
1999-05-25	9.68	9.72	9.68	9.72	863
1999-05-26	9.46	9.68	9.37	9.68	1582
1999-05-27	9.37	9.68	9.37	9.46	2303
1999-05-28	9.85	9.85	9.85	9.85	1727
1999-06-01	9.72	9.72	9.72	9.72	430
1999-06-02	9.89	9.89	9.46	9.46	575
1999-06-03	9.72	9.72	9.72	9.72	3166
1999-06-04	9.89	9.89	9.89	9.89	4751
1999-06-07	9.89	10.07	9.89	9.98	6911
1999-06-08	9.81	9.89	9.81	9.89	8927
1999-06-09	9.89	9.89	9.81	9.81	1151
1999-06-10	9.92	9.92	9.89	9.89	1871
1999-06-11	9.81	9.81	9.81	9.81	4318
1999-06-14	9.76	9.76	9.76	9.76	1006
1999-06-15	9.76	9.76	9.72	9.72	3166
1999-06-16	9.72	9.72	9.63	9.63	5472
1999-06-17	9.03	9.55	8.85	9.20	28658
1999-06-18	9.20	9.20	8.94	9.07	22897
1999-06-21	9.03	9.03	9.03	9.03	143
1999-06-22	9.11	9.20	9.11	9.11	4031
1999-06-24	9.20	9.20	9.20	9.20	1582
1999-06-28	9.03	9.11	9.03	9.11	1439
1999-06-30	9.20	9.20	9.16	9.20	30674
1999-07-01	9.20	9.37	9.20	9.37	19298
1999-07-06	9.37	9.37	9.29	9.37	15410
1999-07-07	9.63	9.63	9.29	9.37	18433
1999-07-08	9.63	9.63	9.29	9.29	10512
1999-07-09	9.37	9.42	9.20	9.20	51700
1999-07-12	9.33	9.63	9.29	9.55	19298
1999-07-13	9.72	9.72	9.55	9.72	33698
1999-07-14	9.81	9.81	9.72	9.81	35138
1999-07-15	9.81	9.81	9.72	9.81	19152
1999-07-16	9.81	9.81	9.81	9.81	430
1999-07-19	9.81	9.81	9.63	9.81	12672
1999-07-20	9.72	9.72	9.63	9.72	7055
1999-07-22	9.55	9.63	9.55	9.55	4607
1999-07-23	9.63	9.72	9.63	9.72	2303
1999-07-26	9.55	9.55	9.46	9.47	21313
1999-07-27	9.63	9.72	9.55	9.72	11951
1999-07-28	9.66	9.66	9.59	9.59	1151
1999-07-29	9.59	9.63	9.55	9.63	5472
1999-07-30	9.55	9.55	9.55	9.55	4318
1999-08-02	9.57	9.59	9.55	9.59	6479
1999-08-03	9.68	9.68	9.55	9.55	4175
1999-08-04	9.63	9.63	9.55	9.55	2303
1999-08-05	9.46	9.55	9.37	9.37	23762
1999-08-06	9.37	9.46	9.37	9.37	3742
1999-08-09	9.46	9.46	9.37	9.46	12096
1999-08-10	9.55	9.55	9.55	9.55	719
1999-08-11	9.37	9.37	9.37	9.37	3166
1999-08-12	9.40	9.46	9.37	9.46	10223
1999-08-13	9.42	9.42	9.42	9.42	1151
1999-08-16	9.37	9.46	9.37	9.37	13825
1999-08-17	9.46	9.46	9.37	9.37	46372
1999-08-18	9.37	9.42	9.37	9.42	12528
1999-08-19	9.37	9.46	9.37	9.42	16129
1999-08-20	9.37	9.46	9.37	9.46	11088
1999-08-23	9.37	9.46	9.37	9.46	10799
1999-08-25	9.37	9.46	9.37	9.46	21601
1999-08-27	9.33	9.33	9.20	9.20	1871
1999-08-30	9.29	9.33	9.29	9.33	575
1999-08-31	9.29	9.29	9.29	9.29	575
1999-09-01	9.29	9.29	9.20	9.20	28658
1999-09-02	9.20	9.20	9.20	9.20	143
1999-09-03	9.37	9.37	9.37	9.37	6479
1999-09-07	9.37	9.37	9.29	9.37	18146
1999-09-08	9.29	9.37	9.29	9.37	6624
1999-09-09	9.37	9.37	9.37	9.37	3166
1999-09-10	9.37	9.37	9.37	9.37	16561
1999-09-13	9.29	9.33	9.29	9.33	4607
1999-09-14	9.29	9.37	9.20	9.24	13969
1999-09-15	9.20	9.29	9.20	9.29	2015
1999-09-16	9.20	9.20	9.20	9.20	2158
1999-09-20	9.20	9.20	9.20	9.20	1006
1999-09-21	9.20	9.24	9.07	9.16	31826
1999-09-22	9.03	9.03	9.03	9.03	3742
1999-09-23	9.03	9.07	9.03	9.03	4751
1999-09-24	9.11	9.11	9.11	9.11	287
1999-09-27	9.07	9.07	8.98	8.98	7487
1999-09-28	8.98	8.98	8.98	8.98	1582
1999-09-29	8.98	9.03	8.90	8.90	9071
1999-09-30	8.94	8.94	8.94	8.94	1582
1999-10-01	8.94	8.98	8.90	8.98	430
1999-10-04	9.03	9.03	8.98	8.98	5759
1999-10-05	9.07	9.07	9.07	9.07	143
1999-10-06	9.03	9.03	8.98	8.98	2879
1999-10-07	9.07	9.07	8.98	9.03	16561
1999-10-08	9.03	9.11	8.98	8.98	25202
1999-10-11	9.11	9.11	9.03	9.03	6479
1999-10-12	9.11	9.11	8.94	8.94	5183
1999-10-13	8.98	9.11	8.94	9.11	1151
1999-10-14	9.11	9.11	9.11	9.11	14977
1999-10-15	9.03	9.03	8.85	8.85	3599
1999-10-18	8.98	8.98	8.77	8.77	5759
1999-10-19	8.77	8.77	8.51	8.77	10655
1999-10-20	8.77	8.77	8.77	8.77	430
1999-10-21	8.77	8.94	8.77	8.94	719
1999-10-25	8.98	8.98	8.98	8.98	3599
1999-10-26	8.98	9.03	8.98	9.03	4318
1999-10-27	9.03	9.03	9.03	9.03	9360
1999-10-28	9.20	9.20	9.20	9.20	2015
1999-11-01	9.03	9.03	8.94	9.03	2879
1999-11-02	8.98	8.98	8.98	8.98	3455
1999-11-03	8.94	9.03	8.94	8.94	9647
1999-11-04	8.94	8.94	8.94	8.94	3312
1999-11-05	8.98	8.98	8.94	8.94	1582
1999-11-08	9.20	9.20	9.20	9.20	287
1999-11-09	9.03	9.03	9.03	9.03	863
1999-11-10	8.94	9.03	8.94	8.94	1439
1999-11-11	8.94	8.98	8.94	8.98	3455
1999-11-12	9.05	9.05	8.98	8.98	287
1999-11-15	8.98	9.01	8.98	8.98	4175
1999-11-16	9.03	9.16	8.98	9.03	2158
1999-11-17	9.11	9.11	9.03	9.03	3023
1999-11-18	9.03	9.72	9.03	9.37	45652
1999-11-19	9.35	9.50	9.20	9.46	8063
1999-11-22	9.50	9.50	8.85	8.94	15264
1999-11-23	9.03	9.37	9.03	9.37	22610
1999-11-24	9.33	9.33	9.20	9.20	2879
1999-11-26	9.20	9.20	9.20	9.20	863
1999-11-29	9.29	9.29	9.03	9.11	50260
1999-11-30	9.03	9.11	9.03	9.11	12240
1999-12-01	9.20	9.37	9.16	9.16	24625
1999-12-02	9.16	9.20	9.16	9.20	1295
1999-12-03	9.20	9.20	9.03	9.11	7632
1999-12-06	9.11	9.11	8.94	8.94	65670
1999-12-07	9.11	9.16	9.11	9.11	863
1999-12-09	9.03	9.07	8.94	9.03	38020
1999-12-10	9.03	9.03	8.94	8.98	6911
1999-12-13	10.73	10.75	9.48	9.79	5520
1999-12-14	9.90	9.90	9.48	9.48	10080
1999-12-15	9.53	10.10	9.53	10.10	9120
1999-12-16	9.90	9.90	9.69	9.79	2039
1999-12-17	9.69	9.69	9.48	9.48	4439
1999-12-20	9.37	9.37	9.27	9.37	719
1999-12-21	9.37	9.37	9.27	9.27	1679
1999-12-22	9.17	9.17	8.54	8.54	4199
1999-12-23	8.75	8.75	8.49	8.54	5399
1999-12-27	8.44	8.91	8.33	8.91	10200
1999-12-28	8.65	8.93	8.65	8.93	2760
1999-12-29	9.01	9.06	8.65	8.96	1439
1999-12-30	8.85	8.96	8.54	8.65	4799
1999-12-31	8.96	8.96	8.85	8.85	719
2000-01-03	9.11	9.17	8.65	8.96	56883
2000-01-04	8.75	8.85	8.75	8.85	7079
2000-01-05	8.75	8.85	8.75	8.85	8399
2000-01-06	8.91	9.17	8.85	8.85	1559
2000-01-07	9.06	9.17	8.85	8.96	12720
2000-01-10	9.17	9.17	8.75	8.75	1919
2000-01-11	8.85	9.27	8.75	9.27	20760
2000-01-12	9.17	9.17	8.96	9.01	29281
2000-01-13	8.96	9.01	8.96	9.01	22201
2000-01-14	8.85	9.01	8.49	8.70	7199
2000-01-18	8.70	8.75	8.54	8.65	21720
2000-01-19	8.65	8.65	8.33	8.54	13079
2000-01-20	8.23	8.33	8.02	8.33	21361
2000-01-21	8.33	8.44	8.23	8.28	266897
2000-01-24	8.54	8.54	8.33	8.54	8519
2000-01-25	8.33	8.44	8.33	8.33	5040
2000-01-26	8.33	8.33	8.33	8.33	239
2000-01-27	8.33	8.33	8.33	8.33	2999
2000-01-28	8.33	8.33	8.33	8.33	599
2000-01-31	8.38	8.49	8.33	8.44	95885
2000-02-01	8.65	8.75	8.44	8.54	6239
2000-02-02	8.44	8.75	8.44	8.75	239
2000-02-03	8.44	8.54	8.44	8.54	3839
2000-02-04	8.54	8.54	8.44	8.44	21120
2000-02-07	8.75	8.75	8.75	8.75	3599
2000-02-08	8.75	8.85	8.54	8.54	1199
2000-02-09	8.54	8.54	8.54	8.54	3479
2000-02-10	8.54	8.65	8.44	8.44	7199
2000-02-11	8.65	8.65	8.65	8.65	599
2000-02-14	8.44	8.44	8.44	8.44	239
2000-02-15	8.44	8.54	8.44	8.44	30721
2000-02-16	8.44	8.49	8.44	8.44	44042
2000-02-17	8.44	8.44	8.44	8.44	3240
2000-02-18	8.44	8.49	8.44	8.44	29880
2000-02-22	8.44	8.54	8.44	8.44	4560
2000-02-23	8.49	8.49	8.33	8.49	20041
2000-02-24	8.33	8.33	8.33	8.33	599
2000-02-25	8.33	8.33	8.33	8.33	1919
2000-02-28	8.12	8.33	8.12	8.33	4919
2000-02-29	8.23	8.23	8.23	8.23	3599
2000-03-01	8.23	8.54	8.23	8.23	11639
2000-03-02	8.33	8.33	8.23	8.23	6719
2000-03-03	8.23	8.23	8.23	8.23	15240
2000-03-06	8.23	8.38	8.23	8.33	26041
2000-03-07	8.28	8.33	8.28	8.33	26521
2000-03-08	8.33	8.33	8.28	8.28	9600
2000-03-09	8.28	8.28	8.28	8.28	479
2000-03-10	8.31	8.33	8.28	8.28	1798
2000-03-13	8.33	8.33	8.28	8.28	1919
2000-03-14	8.28	8.28	8.28	8.28	5279
2000-03-15	8.28	8.33	8.28	8.33	1318
2000-03-16	8.28	8.33	8.28	8.33	14520
2000-03-17	8.33	8.33	8.28	8.28	19081
2000-03-20	8.28	8.28	8.28	8.28	1079
2000-03-21	8.28	8.28	8.28	8.28	1679
2000-03-22	8.28	8.44	8.28	8.33	23040
2000-03-23	8.33	8.33	8.33	8.33	2999
2000-03-24	8.33	8.33	8.33	8.33	959
2000-03-27	8.33	8.33	8.28	8.28	6719
2000-03-28	8.33	8.38	8.33	8.33	16080
2000-03-29	8.33	8.44	8.33	8.33	7800
2000-03-30	8.38	8.44	8.33	8.38	5399
2000-03-31	8.33	8.38	8.33	8.38	13440
2000-04-03	8.44	8.44	8.33	8.33	239
2000-04-04	8.44	8.54	8.44	8.54	20280
2000-04-05	8.33	8.33	8.33	8.33	119
2000-04-06	8.44	8.44	8.44	8.44	1559
2000-04-10	8.46	8.59	8.44	8.59	12840
2000-04-11	8.75	8.85	8.65	8.75	10920
2000-04-12	9.06	9.17	8.80	8.80	9240
2000-04-13	8.80	9.06	8.80	8.80	4919
2000-04-14	8.80	8.96	8.44	8.44	14040
2000-04-17	8.23	8.33	8.12	8.18	5759
2000-04-19	8.20	8.20	8.20	8.20	2879
2000-04-24	8.20	8.20	8.18	8.18	1919
2000-04-25	8.33	8.33	8.33	8.33	25200
2000-04-26	8.33	8.33	8.33	8.33	2760
2000-04-28	8.28	8.28	8.23	8.23	5399
2000-05-01	8.28	8.28	8.23	8.23	7199
2000-05-04	8.33	8.33	8.33	8.33	119
2000-05-05	8.28	8.33	8.28	8.33	599
2000-05-08	8.28	8.28	8.12	8.12	5639
2000-05-09	8.12	8.33	8.12	8.12	1439
2000-05-10	8.33	8.33	8.12	8.12	599
2000-05-11	8.33	8.44	8.33	8.44	7919
2000-05-12	8.23	8.33	8.12	8.12	6360
2000-05-15	8.18	8.44	8.18	8.44	1679
2000-05-16	8.44	8.44	8.33	8.33	4199
2000-05-17	8.23	8.23	8.23	8.23	2879
2000-05-18	8.25	8.25	8.23	8.23	24961
2000-05-19	8.23	8.28	8.23	8.28	479
2000-05-23	8.23	8.23	8.23	8.23	1679
2000-05-24	8.23	8.23	8.18	8.23	7800
2000-05-26	8.28	8.28	8.28	8.28	119
2000-05-30	8.23	8.23	8.23	8.23	2159
2000-05-31	8.23	8.23	8.23	8.23	3240
2000-06-01	8.23	8.23	8.23	8.23	26881
2000-06-02	8.28	8.75	8.28	8.75	4799
2000-06-05	8.65	8.65	8.33	8.33	2519
2000-06-06	8.33	8.33	8.33	8.33	1199
2000-06-07	8.33	8.33	8.33	8.33	2639
2000-06-08	8.33	8.33	8.33	8.33	2039
2000-06-12	8.44	8.44	8.12	8.12	3839
2000-06-13	8.23	8.33	8.12	8.12	10680
2000-06-16	8.33	8.33	8.33	8.33	119
2000-06-19	8.33	8.33	8.33	8.33	479
2000-06-20	8.33	8.33	8.28	8.28	5159
2000-06-21	8.38	8.38	8.38	8.38	1199
2000-06-22	8.33	8.33	8.33	8.33	14640
2000-06-23	8.33	8.33	8.28	8.28	8999
2000-06-26	8.33	8.38	7.92	8.02	19680
2000-06-27	8.18	8.33	8.18	8.18	2159
2000-06-28	8.18	8.18	7.92	8.18	2280
2000-06-30	8.18	8.18	8.02	8.02	2280
2000-07-03	8.33	8.33	7.97	7.97	2399
2000-07-05	8.20	8.33	7.71	8.12	10799
2000-07-06	7.71	8.12	7.50	8.12	10319
2000-07-07	7.94	8.02	7.92	7.92	1439
2000-07-10	8.02	8.28	7.97	8.28	20160
2000-07-11	8.28	8.28	8.02	8.02	719
2000-07-12	8.28	8.28	8.12	8.12	2399
2000-07-13	8.23	8.23	8.12	8.12	1798
2000-07-14	8.12	8.12	8.12	8.12	359
2000-07-17	8.12	8.12	8.07	8.12	38881
2000-07-18	8.12	8.12	8.02	8.02	3359
2000-07-19	8.02	8.18	7.97	8.18	124447
2000-07-20	8.02	8.02	8.02	8.02	359
2000-07-21	7.97	8.28	7.97	7.97	1318
2000-07-24	8.28	8.28	8.02	8.02	1559
2000-07-25	8.02	8.02	7.81	7.81	15600
2000-07-26	7.81	7.92	7.71	7.92	20401
2000-07-27	7.92	7.92	7.92	7.92	4799
2000-07-28	7.81	7.81	7.60	7.60	11040
2000-07-31	7.71	7.71	7.50	7.55	15600
2000-08-01	7.60	7.60	7.55	7.55	2879
2000-08-02	7.55	7.55	7.55	7.55	1439
2000-08-03	7.55	7.55	7.50	7.50	9959
2000-08-04	7.50	7.50	7.50	7.50	3240
2000-08-07	7.71	7.71	7.50	7.71	2760
2000-08-08	7.60	7.71	7.50	7.50	13320
2000-08-09	7.50	7.60	7.50	7.60	253217
2000-08-10	7.71	7.71	7.50	7.50	1919
2000-08-14	7.60	7.60	7.60	7.60	5759
2000-08-15	7.71	7.71	7.71	7.71	1318
2000-08-16	7.60	7.71	7.60	7.60	2999
2000-08-17	7.60	7.60	7.60	7.60	1919
2000-08-18	7.60	7.81	7.60	7.81	37682
2000-08-21	7.86	7.92	7.86	7.86	3119
2000-08-22	7.92	7.97	7.86	7.97	19561
2000-08-23	7.99	8.12	7.97	8.07	17400
2000-08-24	8.12	8.70	8.12	8.65	49923
2000-08-25	8.33	8.75	8.28	8.44	3240
2000-08-28	8.23	8.23	8.23	8.23	479
2000-08-29	8.23	8.28	8.23	8.28	3959
2000-08-30	8.28	8.33	8.23	8.33	3359
2000-08-31	8.23	8.33	8.23	8.33	13920
2000-09-01	8.23	8.23	8.12	8.23	4080
2000-09-05	8.12	8.23	8.12	8.23	5520
2000-09-06	8.12	8.28	8.12	8.12	10560
2000-09-07	8.18	8.28	8.12	8.23	4560
2000-09-08	8.28	8.33	8.28	8.33	239
2000-09-11	8.38	8.38	8.33	8.38	8280
2000-09-12	8.33	8.33	8.33	8.33	3959
2000-09-13	8.44	8.54	8.33	8.54	34922
2000-09-14	8.75	8.85	8.54	8.54	54123
2000-09-15	8.65	8.65	8.65	8.65	359
2000-09-18	8.59	8.65	8.59	8.65	719
2000-09-19	8.65	8.96	8.54	8.65	33721
2000-09-20	8.49	8.49	8.49	8.49	359
2000-09-21	8.49	8.49	8.49	8.49	119
2000-09-22	8.75	8.75	8.54	8.54	479
2000-09-25	8.54	8.54	8.49	8.49	959
2000-09-26	8.49	8.54	8.49	8.54	6840
2000-09-27	8.49	8.49	8.49	8.49	359
2000-09-28	8.49	8.65	8.49	8.54	11400
2000-09-29	8.54	8.75	8.54	8.70	15960
2000-10-02	8.65	8.65	8.23	8.23	5759
2000-10-03	8.23	8.23	8.23	8.23	2159
2000-10-04	8.65	8.65	8.44	8.44	719
2000-10-05	8.50	8.54	8.50	8.54	7320
2000-10-06	8.49	8.54	8.23	8.23	5159
2000-10-09	8.33	8.53	7.92	7.92	6480
2000-10-10	8.33	8.65	8.02	8.65	20521
2000-10-11	8.75	8.75	8.02	8.02	2280
2000-10-12	7.94	7.94	7.40	7.71	9120
2000-10-13	7.50	7.71	7.50	7.71	839
2000-10-16	7.71	7.71	7.60	7.60	9120
2000-10-17	7.50	7.50	7.50	7.50	239
2000-10-18	7.66	7.66	7.40	7.40	1919
2000-10-19	7.50	7.50	7.50	7.50	359
2000-10-20	7.60	7.60	7.50	7.50	2999
2000-10-23	7.45	7.45	7.45	7.45	1798
2000-10-24	7.45	7.50	7.45	7.50	6119
2000-10-25	7.50	7.50	7.50	7.50	359
2000-10-26	7.50	7.50	7.50	7.50	4679
2000-10-30	7.50	7.50	7.08	7.08	8999
2000-10-31	7.19	7.81	7.19	7.81	6239
2000-11-06	7.81	7.81	7.81	7.81	119
2000-11-07	7.66	7.66	7.50	7.55	7800
2000-11-09	7.55	7.55	7.55	7.55	21600
2000-11-10	7.71	7.71	7.58	7.58	1439
2000-11-13	7.66	7.66	7.60	7.60	1679
2000-11-14	7.71	7.71	7.60	7.66	9479
2000-11-15	7.50	7.55	7.50	7.55	1439
2000-11-16	7.50	7.50	7.40	7.50	2879
2000-11-17	7.40	7.45	7.29	7.29	15600
2000-11-20	7.34	7.34	7.29	7.29	4439
2000-11-21	6.95	7.29	6.95	7.29	4919
2000-11-22	7.08	7.50	7.08	7.34	5040
2000-11-24	7.40	7.40	7.40	7.40	1559
2000-11-27	7.50	7.86	7.50	7.86	8760
2000-11-29	7.50	7.50	7.08	7.29	5040
2000-11-30	7.29	7.50	7.29	7.50	3839
2000-12-01	7.29	7.29	6.67	6.87	19920
2000-12-04	6.97	6.98	6.77	6.87	11400
2000-12-05	6.97	7.40	6.93	7.40	28440
2000-12-06	7.08	7.08	6.87	6.98	18601
2000-12-07	6.98	7.13	6.98	7.08	30481
2000-12-08	7.08	7.24	7.08	7.08	43082
2000-12-11	7.10	7.34	7.10	7.19	3479
2000-12-12	7.40	7.50	7.40	7.50	5279
2000-12-13	7.45	7.50	7.24	7.50	1439
2000-12-14	7.24	7.24	7.24	7.24	119
2000-12-15	7.29	7.34	7.29	7.34	6840
2000-12-18	7.08	7.40	7.08	7.19	105366
2000-12-19	7.28	7.29	7.28	7.29	5879
2000-12-20	7.19	7.19	7.19	7.19	4319
2000-12-21	7.15	7.19	7.15	7.19	8999
2000-12-22	7.24	7.50	7.24	7.45	8399
2000-12-26	7.45	7.50	7.45	7.50	11279
2000-12-27	7.50	7.81	7.45	7.71	11040
2000-12-28	7.80	7.81	7.50	7.66	21841
2000-12-29	7.71	7.84	7.71	7.81	24840
2001-01-02	7.81	7.81	7.81	7.81	2399
2001-01-03	7.86	7.89	7.81	7.81	5759
2001-01-04	8.22	8.54	8.07	8.28	9839
2001-01-05	8.33	8.33	7.81	8.23	2399
2001-01-08	8.94	8.96	8.12	8.12	20041
2001-01-09	8.54	8.75	8.33	8.33	17160
2001-01-10	8.63	8.75	8.33	8.65	7919
2001-01-11	8.65	8.80	8.54	8.80	44162
2001-01-12	8.85	8.85	8.65	8.75	959
2001-01-16	8.65	8.75	8.65	8.75	3839
2001-01-17	8.75	8.96	8.75	8.75	1559
2001-01-18	8.75	8.96	8.38	8.38	11040
2001-01-19	8.33	8.33	7.60	7.92	11880
2001-01-22	8.07	8.33	8.07	8.33	11880
2001-01-23	8.33	8.49	8.33	8.33	2999
2001-01-24	8.91	8.91	8.85	8.91	2999
2001-01-25	8.96	8.96	8.96	8.96	1798
2001-01-26	8.91	8.91	8.91	8.91	839
2001-01-29	8.91	9.17	8.91	8.96	3599
2001-01-30	9.32	9.32	9.32	9.32	719
2001-01-31	9.17	9.17	8.96	8.96	1439
2001-02-01	9.58	9.63	9.17	9.17	2999
2001-02-02	9.57	9.58	9.17	9.37	959
2001-02-06	9.28	9.37	9.27	9.27	7679
2001-02-07	9.27	9.37	9.27	9.37	3240
2001-02-08	9.32	9.79	9.32	9.32	4919
2001-02-09	9.79	9.79	9.32	9.43	14400
2001-02-12	9.22	9.37	9.22	9.37	8399
2001-02-13	9.48	9.48	9.27	9.37	2760
2001-02-14	9.37	9.37	9.37	9.37	3359
2001-02-15	9.48	9.74	9.37	9.74	2760
2001-02-16	9.58	9.69	9.58	9.58	14160
2001-02-20	9.32	9.90	9.32	9.90	17880
2001-02-21	9.63	9.63	9.17	9.17	9720
2001-02-22	9.43	9.43	9.17	9.27	2039
2001-02-23	9.37	9.48	9.37	9.48	13920
2001-02-26	9.52	9.53	9.37	9.37	839
2001-02-27	9.37	9.37	9.37	9.37	599
2001-02-28	9.43	9.48	9.43	9.48	13200
2001-03-01	9.43	10.00	9.43	10.00	4560
2001-03-02	9.84	10.00	9.58	9.58	14760
2001-03-05	9.69	10.00	9.69	10.00	7679
2001-03-06	9.58	9.58	9.37	9.48	78005
2001-03-07	9.53	9.53	9.53	9.53	479
2001-03-08	9.58	9.58	9.58	9.58	7800
2001-03-09	9.69	9.79	9.69	9.79	1199
2001-03-12	10.00	10.00	9.37	9.37	5040
2001-03-13	9.37	9.58	9.37	9.58	9359
2001-03-14	9.58	9.58	9.27	9.27	46082
2001-03-15	9.28	9.48	9.28	9.48	3240
2001-03-16	9.27	9.32	9.27	9.32	2999
2001-03-19	9.69	9.79	9.69	9.69	2280
2001-03-20	9.27	9.58	9.27	9.58	6960
2001-03-21	9.53	10.00	9.32	9.69	34561
2001-03-22	9.39	9.58	9.27	9.27	3240
2001-03-23	9.37	9.37	9.37	9.37	239
2001-03-26	9.69	9.69	9.17	9.67	959
2001-03-27	9.27	9.27	9.27	9.27	9600
2001-03-28	9.48	9.48	9.48	9.48	239
2001-03-29	9.37	9.58	9.37	9.58	3359
2001-03-30	9.27	9.58	9.27	9.58	1199
2001-04-02	9.37	9.37	9.27	9.27	3119
2001-04-03	9.58	9.58	9.32	9.37	15839
2001-04-04	9.27	9.37	9.27	9.32	25680
2001-04-05	9.32	9.58	9.32	9.58	10560
2001-04-06	9.28	9.58	9.27	9.27	6000
2001-04-09	9.57	9.57	9.27	9.27	599
2001-04-10	9.50	9.79	9.37	9.67	8039
2001-04-11	9.53	10.00	9.53	10.00	14520
2001-04-12	9.79	10.52	9.79	10.52	2760
2001-04-16	9.83	10.00	9.83	10.00	10440
2001-04-17	10.16	10.16	9.82	10.00	1679
2001-04-18	9.79	9.79	9.79	9.79	119
2001-04-19	9.78	9.79	9.31	9.31	7439
2001-04-20	9.31	9.58	9.25	9.40	5520
2001-04-23	9.58	9.79	9.58	9.79	599
2001-04-24	9.54	9.74	9.54	9.74	1559
2001-04-25	9.54	9.67	9.54	9.67	1919
2001-04-27	9.73	9.79	9.54	9.79	1079
2001-04-30	9.33	9.33	9.33	9.33	2159
2001-05-01	9.33	9.33	9.33	9.33	359
2001-05-02	9.54	9.54	9.48	9.49	2639
2001-05-03	9.54	9.54	9.29	9.29	160930
2001-05-04	9.21	9.54	9.17	9.17	1079
2001-05-07	9.50	9.54	9.42	9.50	10799
2001-05-08	9.50	9.50	9.46	9.46	3599
2001-05-09	9.46	9.46	9.21	9.21	3719
2001-05-10	9.50	9.50	9.33	9.50	6480
2001-05-11	9.33	9.33	9.23	9.32	3240
2001-05-14	9.25	9.54	9.25	9.37	16321
2001-05-15	9.54	9.75	9.46	9.46	4199
2001-05-16	9.58	9.58	9.58	9.58	1798
2001-05-17	9.58	9.59	9.58	9.58	3359
2001-05-18	9.58	9.68	9.58	9.68	839
2001-05-21	9.41	9.58	9.41	9.58	22560
2001-05-22	9.58	9.68	9.42	9.68	4199
2001-05-25	9.46	9.58	9.37	9.37	3959
2001-05-29	9.38	9.57	9.38	9.57	599
2001-05-30	9.50	9.50	9.50	9.50	479
2001-05-31	9.38	9.57	9.38	9.57	1559
2001-06-04	9.57	9.64	9.38	9.60	18360
2001-06-05	9.60	9.60	9.37	9.60	1199
2001-06-06	9.38	9.38	9.19	9.19	7079
2001-06-07	9.37	9.37	9.37	9.37	119
2001-06-08	9.30	9.30	9.21	9.21	2399
2001-06-11	9.21	9.38	9.21	9.37	3599
2001-06-12	9.46	9.60	9.46	9.60	4799
2001-06-13	9.58	9.62	9.54	9.58	6719
2001-06-15	9.58	9.58	9.58	9.58	479
2001-06-18	9.58	9.58	9.46	9.54	16321
2001-06-19	9.33	9.33	9.33	9.33	1679
2001-06-20	9.37	9.37	9.37	9.37	479
2001-06-21	9.36	9.36	9.29	9.29	839
2001-06-22	9.54	9.54	9.54	9.54	239
2001-06-25	9.50	9.50	9.33	9.33	239
2001-06-26	9.29	9.54	9.29	9.54	479
2001-06-27	9.29	9.29	9.21	9.25	149530
2001-06-28	9.33	9.33	9.29	9.29	2639
2001-06-29	9.29	9.29	9.29	9.29	1199
2001-07-02	9.22	9.29	9.22	9.29	359
2001-07-03	9.25	9.25	9.25	9.25	1318
2001-07-05	9.25	9.57	9.25	9.57	1079
2001-07-09	9.87	9.87	9.32	9.33	4199
2001-07-10	9.77	9.87	9.77	9.87	4799
2001-07-11	9.87	9.96	9.87	9.96	10080
2001-07-12	9.96	10.08	9.96	10.08	13920
2001-07-13	10.00	10.00	10.00	10.00	2399
2001-07-16	10.08	10.17	10.00	10.08	9240
2001-07-17	10.08	10.08	10.06	10.06	6000
2001-07-18	10.00	10.06	10.00	10.06	1798
2001-07-19	10.06	10.42	10.06	10.21	6719
2001-07-20	10.13	10.13	10.13	10.13	959
2001-07-23	10.41	10.41	10.13	10.13	4560
2001-07-24	10.21	10.62	10.21	10.62	35882
2001-07-25	10.44	10.62	10.44	10.58	719
2001-07-26	10.39	10.39	10.39	10.39	1798
2001-07-27	10.58	10.75	10.21	10.52	2639
2001-07-30	10.53	10.53	10.24	10.32	11279
2001-07-31	10.46	10.46	10.32	10.32	2999
2001-08-01	10.32	10.50	10.25	10.50	25441
2001-08-02	10.37	10.74	10.37	10.37	4080
2001-08-03	10.50	10.83	10.37	10.65	17280
2001-08-06	11.04	11.04	10.82	10.83	18960
2001-08-07	10.83	11.25	10.70	10.83	89405
2001-08-08	10.87	10.87	10.87	10.87	1199
2001-08-09	10.87	11.08	10.75	10.83	3599
2001-08-10	10.83	10.85	10.75	10.85	19561
2001-08-13	11.00	11.00	10.83	11.00	4080
2001-08-14	10.83	11.00	10.83	11.00	959
2001-08-15	11.00	11.00	10.99	10.99	6719
2001-08-16	10.79	10.98	10.79	10.95	21960
2001-08-17	10.84	11.04	10.83	11.04	5520
2001-08-20	10.77	10.92	10.77	10.85	91205
2001-08-21	10.77	10.92	10.77	10.92	21240
2001-08-22	10.92	10.92	10.92	10.92	359
2001-08-23	10.77	10.77	10.77	10.77	1439
2001-08-24	10.92	11.17	10.87	11.00	5159
2001-08-27	11.04	11.04	11.00	11.00	839
2001-08-28	11.04	11.17	11.04	11.04	1798
2001-08-29	11.04	11.25	10.87	10.87	1318
2001-08-30	10.92	10.92	10.71	10.75	21841
2001-08-31	11.17	11.17	10.87	11.17	2159
2001-09-04	11.04	11.04	10.83	10.83	2999
2001-09-05	10.88	10.88	10.88	10.88	359
2001-09-06	10.87	10.96	10.87	10.96	1079
2001-09-07	11.04	11.04	10.87	10.92	5639
2001-09-10	11.04	11.04	11.04	11.04	599
2001-09-17	10.87	11.00	10.75	10.88	24840
2001-09-18	10.83	10.89	10.83	10.88	14160
2001-09-19	10.87	10.96	10.83	10.89	9720
2001-09-20	11.00	11.00	10.83	10.83	21240
2001-09-21	10.83	10.88	10.83	10.88	41882
2001-09-25	10.83	10.96	10.83	10.96	2399
2001-09-26	10.83	10.83	10.83	10.83	2039
2001-09-27	10.83	11.25	10.83	10.88	8399
2001-09-28	11.00	11.25	10.83	11.25	10560
2001-10-01	11.25	11.25	10.83	10.83	4919
2001-10-02	11.25	11.25	10.83	10.88	11639
2001-10-03	11.00	11.00	10.83	10.96	8519
2001-10-04	10.96	10.96	10.83	10.83	1919
2001-10-05	10.88	10.88	10.88	10.88	1798
2001-10-08	10.83	10.83	10.83	10.83	359
2001-10-09	10.84	10.99	10.84	10.99	479
2001-10-10	10.96	10.96	10.91	10.91	3959
2001-10-11	11.04	11.04	10.91	11.00	6239
2001-10-12	10.97	11.00	10.92	10.92	16920
2001-10-15	10.92	10.92	10.83	10.88	11639
2001-10-16	10.83	10.88	10.83	10.88	33241
2001-10-17	10.83	10.88	10.75	10.75	36001
2001-10-18	10.83	10.83	10.83	10.83	119
2001-10-19	10.85	10.85	10.75	10.75	9600
2001-10-22	10.87	10.87	10.87	10.87	4799
2001-10-23	10.75	10.83	10.21	10.21	4919
2001-10-24	10.54	10.54	10.42	10.42	6599
2001-10-25	10.26	10.26	10.26	10.26	1199
2001-10-26	10.26	10.62	10.12	10.62	7559
2001-10-29	10.63	10.63	10.62	10.62	3359
2001-10-30	10.62	10.82	10.62	10.67	9600
2001-10-31	10.62	10.62	10.62	10.62	239
2001-11-02	10.78	10.78	10.71	10.71	1559
2001-11-05	10.67	10.67	10.67	10.67	239
2001-11-06	10.63	10.67	10.62	10.67	34321
2001-11-07	10.58	10.58	10.46	10.46	66124
2001-11-08	10.46	10.49	10.42	10.46	15480
2001-11-09	10.42	10.42	10.42	10.42	15000
2001-11-12	10.47	10.50	10.47	10.50	599
2001-11-13	10.57	10.87	10.50	10.72	16200
2001-11-14	10.79	10.79	10.79	10.79	599
2001-11-15	10.67	10.83	10.67	10.83	3839
2001-11-16	10.83	10.94	10.83	10.94	13800
2001-11-19	10.96	11.04	10.92	11.01	24241
2001-11-21	11.00	11.29	11.00	11.27	15000
2001-11-23	11.04	11.40	11.04	11.40	8280
2001-11-26	11.33	11.62	11.33	11.62	1199
2001-11-28	11.05	11.25	11.04	11.10	14640
2001-11-29	11.00	11.24	11.00	11.08	9240
2001-11-30	11.00	11.04	11.00	11.04	3240
2001-12-03	11.04	11.04	10.58	10.58	7199
2001-12-04	10.58	10.58	10.58	10.58	1439
2001-12-07	10.71	10.83	10.71	10.71	2039
2001-12-10	10.82	10.82	10.71	10.71	479
2001-12-11	10.83	10.83	10.83	10.83	239
2001-12-12	10.83	10.99	10.83	10.83	4080
2001-12-13	10.83	10.88	10.83	10.88	10200
2001-12-14	10.92	10.92	10.83	10.83	2159
2001-12-17	10.83	10.83	10.83	10.83	2159
2001-12-18	10.92	10.96	10.92	10.96	719
2001-12-19	11.00	11.06	11.00	11.01	12119
2001-12-20	11.00	11.46	11.00	11.28	12360
2001-12-26	11.25	11.25	11.25	11.25	119
2001-12-27	11.25	11.25	11.12	11.18	8519
2001-12-28	11.12	11.37	11.12	11.37	3119
2001-12-31	11.12	11.12	11.12	11.12	3839
2002-01-02	11.25	11.37	11.17	11.37	11759
2002-01-03	11.12	11.37	11.08	11.18	47522
2002-01-04	11.42	11.42	11.17	11.42	3839
2002-01-07	11.46	11.67	11.20	11.67	4439
2002-01-08	11.25	11.46	11.04	11.04	30961
2002-01-09	11.04	11.50	10.83	10.83	35041
2002-01-10	10.96	11.67	10.83	11.67	38761
2002-01-11	11.50	11.58	11.00	11.17	66843
2002-01-14	11.25	11.67	11.25	11.67	2519
2002-01-15	11.17	11.29	11.09	11.29	8519
2002-01-16	11.42	11.54	11.33	11.33	2639
2002-01-17	11.54	11.54	11.25	11.50	1919
2002-01-18	11.42	11.42	11.37	11.37	10680
2002-01-22	11.47	11.47	11.25	11.25	3839
2002-01-23	11.25	11.33	10.96	11.17	230414
2002-01-24	11.46	11.46	11.28	11.28	1679
2002-01-25	11.25	11.46	11.00	11.46	185892
2002-01-28	11.29	11.46	11.25	11.46	16920
2002-01-29	11.25	11.40	11.25	11.25	2519
2002-01-30	11.08	11.25	11.08	11.25	2399
2002-01-31	11.25	11.25	11.25	11.25	2399
2002-02-01	11.09	11.17	10.87	10.87	3359
2002-02-04	10.85	11.12	10.77	11.05	4560
2002-02-05	11.08	11.08	11.08	11.08	6000
2002-02-06	11.04	11.07	10.86	10.86	12240
2002-02-07	10.90	10.96	10.85	10.96	30601
2002-02-08	10.95	10.95	10.83	10.83	38281
2002-02-11	10.83	10.96	10.83	10.96	1798
2002-02-12	10.90	10.96	10.90	10.96	5639
2002-02-13	11.00	11.25	11.00	11.21	6239
2002-02-14	11.10	11.23	11.00	11.21	5279
2002-02-15	11.08	11.08	11.00	11.07	6840
2002-02-19	11.01	11.08	11.00	11.04	17400
2002-02-20	11.00	11.08	11.00	11.04	16200
2002-02-21	11.00	11.04	10.96	11.00	24241
2002-02-22	10.92	10.92	10.85	10.92	3479
2002-02-25	10.87	10.92	10.85	10.85	7919
2002-02-26	10.85	10.85	10.85	10.85	1559
2002-02-27	10.88	10.88	10.87	10.87	1439
2002-02-28	10.93	10.93	10.93	10.93	599
2002-03-01	10.92	11.20	10.92	11.08	89045
2002-03-04	11.08	11.08	11.01	11.02	8160
2002-03-05	11.08	11.08	11.02	11.07	19200
2002-03-06	11.06	11.33	11.06	11.33	15120
2002-03-07	11.08	11.21	11.08	11.14	9959
2002-03-08	11.04	11.12	11.04	11.12	11520
2002-03-11	11.21	11.21	11.08	11.08	14400
2002-03-12	11.24	11.24	11.08	11.08	3479
2002-03-13	11.09	11.67	11.08	11.25	13440
2002-03-14	11.22	11.25	11.08	11.08	5879
2002-03-15	11.17	11.17	11.17	11.17	2399
2002-03-18	11.29	11.37	11.02	11.02	9720
2002-03-19	11.17	11.67	11.05	11.05	5040
2002-03-20	11.17	11.17	11.07	11.12	12599
2002-03-21	11.28	11.33	11.12	11.17	9240
2002-03-25	11.29	11.58	11.25	11.46	22560
2002-03-26	11.27	11.49	11.27	11.43	12960
2002-03-27	11.67	12.08	11.62	11.87	22681
2002-03-28	11.96	12.25	11.96	12.17	52922
2002-04-01	11.87	12.67	11.87	12.67	13079
2002-04-02	12.46	12.46	12.46	12.46	3719
2002-04-03	12.62	12.96	12.62	12.92	8399
2002-04-04	12.71	12.73	12.71	12.71	2399
2002-04-05	12.98	12.98	12.83	12.91	3119
2002-04-08	12.83	13.08	12.83	12.98	5639
2002-04-09	12.98	13.73	12.90	13.34	38642
2002-04-10	13.12	13.64	13.12	13.64	44282
2002-04-11	13.75	13.75	13.08	13.37	18720
2002-04-12	13.37	13.37	12.92	13.33	13079
2002-04-15	13.33	13.42	13.17	13.25	11400
2002-04-16	13.17	13.50	12.75	13.43	45482
2002-04-17	13.43	13.43	13.31	13.31	12360
2002-04-18	13.37	13.42	12.81	12.81	18121
2002-04-19	13.29	13.29	13.11	13.24	2519
2002-04-22	13.33	13.33	13.12	13.28	4799
2002-04-23	13.05	13.22	13.00	13.21	3599
2002-04-24	13.25	13.25	12.80	13.08	4080
2002-04-25	13.11	13.25	12.83	13.21	2879
2002-04-26	13.12	13.12	12.92	12.92	3959
2002-04-29	13.07	13.09	12.92	13.07	3359
2002-04-30	13.11	13.11	12.75	12.92	5639
2002-05-01	12.92	13.12	12.92	13.00	839
2002-05-02	13.00	13.04	13.00	13.04	359
2002-05-03	13.02	13.02	12.71	12.71	719
2002-05-06	12.79	12.79	12.79	12.79	599
2002-05-07	12.67	12.67	12.25	12.50	7679
2002-05-08	12.53	12.53	11.83	12.08	14879
2002-05-09	12.29	12.29	12.08	12.09	4439
2002-05-10	12.08	12.08	11.93	11.93	239
2002-05-13	11.92	11.93	11.62	11.71	27361
2002-05-14	11.87	11.92	11.87	11.87	13200
2002-05-15	11.67	11.67	11.67	11.67	3599
2002-05-16	11.87	12.08	11.67	12.08	11040
2002-05-17	11.89	12.09	11.89	11.92	91805
2002-05-20	11.92	12.08	11.79	11.96	19561
2002-05-21	12.08	12.17	11.87	12.08	18480
2002-05-22	12.00	12.19	12.00	12.08	24121
2002-05-23	12.08	12.19	12.08	12.19	85325
2002-05-24	12.16	12.16	12.04	12.08	8160
2002-05-28	12.04	12.17	11.96	12.12	21600
2002-05-29	12.19	12.19	12.00	12.12	8760
2002-05-30	11.98	12.16	11.87	12.08	51723
2002-05-31	12.29	12.29	11.87	12.29	181212
2002-06-03	12.17	12.34	12.17	12.17	4319
2002-06-04	12.17	12.42	12.04	12.08	20160
2002-06-05	12.08	12.29	12.08	12.29	9240
2002-06-06	12.22	12.22	12.08	12.17	6960
2002-06-07	12.12	12.30	12.08	12.19	32642
2002-06-10	12.27	12.29	12.13	12.21	6239
2002-06-11	12.28	12.33	12.25	12.25	6239
2002-06-12	12.17	12.29	11.83	12.13	18121
2002-06-13	12.13	12.21	12.08	12.08	4319
2002-06-14	12.12	12.17	12.08	12.17	116887
2002-06-17	12.08	12.50	12.08	12.29	36242
2002-06-18	12.17	12.29	12.08	12.08	21361
2002-06-19	12.28	12.32	12.04	12.18	19440
2002-06-20	12.37	12.37	12.21	12.29	7559
2002-06-21	12.27	12.33	12.18	12.18	13680
2002-06-24	12.18	12.37	12.18	12.33	27600
2002-06-25	12.33	12.33	11.87	11.87	27961
2002-06-26	11.79	12.33	11.25	12.33	19440
2002-06-27	12.26	12.42	11.96	12.29	49923
2002-06-28	12.29	12.50	10.92	12.41	621042
2002-07-01	12.41	12.70	11.83	12.33	30362
2002-07-02	12.17	12.17	11.67	11.72	34922
2002-07-03	11.67	12.08	11.67	11.82	8280
2002-07-05	12.08	12.08	11.97	12.08	4560
2002-07-08	11.92	12.12	11.84	12.04	33361
2002-07-09	12.08	12.19	11.92	11.92	38401
2002-07-10	12.07	12.17	11.68	12.11	25680
2002-07-11	12.17	12.24	12.03	12.03	13559
2002-07-12	12.16	12.16	11.96	12.12	5759
2002-07-15	11.97	12.27	11.80	12.22	35161
2002-07-16	11.76	12.28	11.76	12.12	15480
2002-07-17	11.83	12.18	11.83	12.18	11400
2002-07-18	12.17	12.25	11.99	11.99	15839
2002-07-19	11.67	12.07	11.62	11.69	16440
2002-07-22	11.62	11.62	10.62	10.85	34681
2002-07-23	10.83	11.46	9.21	9.55	36961
2002-07-24	10.21	11.68	9.81	11.67	63723
2002-07-25	11.05	11.67	11.04	11.25	16321
2002-07-26	12.07	12.29	10.71	12.07	11520
2002-07-29	12.25	12.50	12.08	12.50	12720
2002-07-30	12.12	12.50	12.12	12.50	8519
2002-07-31	12.37	12.46	12.08	12.08	9359
2002-08-01	11.87	12.20	11.41	12.20	3240
2002-08-02	12.07	12.29	11.44	12.10	14280
2002-08-05	12.17	12.17	11.67	11.67	4080
2002-08-06	12.02	12.17	11.75	12.08	25200
2002-08-07	12.24	12.24	12.07	12.20	6480
2002-08-08	11.88	12.21	11.18	11.54	11279
2002-08-09	12.00	12.03	11.30	11.73	6960
2002-08-12	11.73	12.04	11.42	11.96	11639
2002-08-13	11.46	11.46	11.05	11.08	10200
2002-08-14	11.17	11.64	11.09	11.54	11639
2002-08-15	11.54	11.87	11.09	11.51	17280
2002-08-16	11.50	11.83	11.50	11.79	32281
2002-08-19	11.82	11.82	11.67	11.67	19680
2002-08-20	11.72	11.75	11.46	11.46	11520
2002-08-21	11.72	11.77	11.50	11.77	19081
2002-08-22	11.51	11.75	11.51	11.71	599
2002-08-23	11.74	11.82	11.47	11.47	49682
2002-08-26	11.87	11.87	11.74	11.83	11520
2002-08-27	11.62	11.83	11.46	11.46	17280
2002-08-28	11.77	11.77	11.33	11.33	5040
2002-08-29	11.77	11.77	11.21	11.58	15480
2002-08-30	11.57	11.67	11.27	11.27	4919
2002-09-03	11.28	11.33	10.77	10.79	14879
2002-09-04	10.84	11.27	10.83	11.25	11639
2002-09-05	10.84	11.37	10.75	10.77	8999
2002-09-06	11.32	11.32	10.75	10.77	7800
2002-09-09	10.83	11.21	10.79	10.79	8160
2002-09-10	10.83	11.17	10.80	11.17	8999
2002-09-11	10.83	11.21	10.83	10.92	2639
2002-09-12	10.77	11.23	10.69	10.73	4799
2002-09-13	10.77	11.25	10.75	11.16	8399
2002-09-16	11.00	11.19	10.75	10.84	2399
2002-09-17	11.05	11.08	10.42	10.82	13200
2002-09-18	10.59	11.25	10.59	10.67	16321
2002-09-19	10.67	10.91	10.58	10.61	9479
2002-09-20	11.03	11.12	10.62	10.64	41402
2002-09-23	10.63	10.88	10.62	10.63	9240
2002-09-24	10.63	11.07	10.63	10.83	16080
2002-09-25	10.68	11.06	10.67	11.00	11759
2002-09-26	11.08	11.25	10.82	10.90	6239
2002-09-27	10.79	10.86	10.56	10.79	8160
2002-09-30	10.77	10.77	10.57	10.68	3359
2002-10-01	10.68	10.83	10.46	10.83	36601
2002-10-02	10.83	11.15	10.62	10.64	7679
2002-10-03	10.65	11.25	10.64	10.89	4679
2002-10-04	10.69	10.83	10.50	10.83	8760
2002-10-07	11.15	11.15	10.67	10.67	6599
2002-10-08	10.67	11.25	10.67	11.22	10440
2002-10-09	11.22	11.22	10.67	10.79	42722
2002-10-10	10.75	11.03	10.60	11.00	9720
2002-10-11	10.72	11.25	10.72	11.10	7800
2002-10-14	10.86	10.86	10.83	10.83	5399
2002-10-15	10.96	11.24	10.96	11.24	2760
2002-10-16	11.12	11.12	10.97	11.04	62283
2002-10-17	10.91	11.04	10.89	11.01	5520
2002-10-18	11.07	11.07	10.87	10.87	27361
2002-10-21	10.68	10.72	10.67	10.68	1919
2002-10-22	10.83	10.83	10.72	10.80	6000
2002-10-23	10.92	10.92	10.42	10.78	60603
2002-10-24	10.67	10.77	10.55	10.58	178331
2002-10-25	10.59	10.79	10.58	10.71	21361
2002-10-28	10.71	10.96	10.62	10.96	38761
2002-10-29	10.81	10.93	10.81	10.93	4919
2002-10-30	10.62	10.96	10.62	10.94	13440
2002-10-31	10.77	10.83	10.67	10.67	5879
2002-11-01	10.67	11.25	10.67	11.25	38522
2002-11-04	11.21	11.33	11.21	11.29	4679
2002-11-05	11.26	11.50	11.26	11.48	5040
2002-11-06	11.61	11.78	11.40	11.73	12360
2002-11-07	11.50	11.59	11.37	11.57	3839
2002-11-08	11.37	11.63	11.33	11.36	5279
2002-11-11	11.37	11.37	11.25	11.27	3359
2002-11-12	11.38	11.46	11.17	11.17	17520
2002-11-13	11.08	11.61	11.08	11.36	6840
2002-11-14	11.37	11.67	11.00	11.63	17640
2002-11-15	11.22	11.63	11.22	11.35	6119
2002-11-18	11.34	11.57	11.02	11.02	4080
2002-11-19	10.44	10.94	10.44	10.73	8160
2002-11-20	10.77	11.33	10.76	11.33	5399
2002-11-21	10.88	11.22	10.81	11.10	6239
2002-11-22	10.87	10.92	10.77	10.85	3599
2002-11-25	10.97	11.02	10.90	11.02	3959
2002-11-26	11.02	11.04	10.72	11.04	3839
2002-11-27	10.71	11.04	10.71	11.04	8039
2002-11-29	11.03	11.04	10.77	11.04	2280
2002-12-02	11.03	11.12	10.84	10.96	7919
2002-12-03	10.93	11.13	10.83	10.83	3599
2002-12-04	10.77	11.12	10.77	11.02	4679
2002-12-05	11.04	11.08	10.97	10.97	5759
2002-12-06	10.97	11.08	10.82	11.08	11400
2002-12-09	10.97	10.98	10.83	10.83	4439
2002-12-10	10.77	11.08	10.77	11.02	16080
2002-12-11	10.84	11.07	10.84	11.07	15600
2002-12-12	10.98	11.16	10.89	11.16	10920
2002-12-13	10.90	11.01	10.83	10.83	1919
2002-12-16	10.94	10.94	10.77	10.92	26160
2002-12-17	10.93	10.95	10.83	10.92	8280
2002-12-18	10.92	10.96	10.83	10.86	4799
2002-12-19	10.99	11.12	10.80	10.96	6119
2002-12-20	10.80	11.54	10.67	11.54	29880
2002-12-23	11.58	11.63	11.11	11.58	6840
2002-12-24	11.67	11.67	11.60	11.60	1559
2002-12-26	11.37	11.67	11.37	11.57	1199
2002-12-27	11.52	11.67	11.25	11.48	7919
2002-12-30	11.46	11.54	11.04	11.25	14520
2002-12-31	11.08	11.08	10.79	10.79	19680
2003-01-02	10.83	11.08	10.81	11.04	15359
2003-01-03	11.22	11.22	10.83	10.96	3719
2003-01-06	10.88	11.19	10.81	11.08	2399
2003-01-07	11.17	11.17	10.83	11.03	13079
2003-01-08	11.03	11.04	10.92	10.93	7320
2003-01-09	11.03	11.17	10.97	11.17	10560
2003-01-10	11.13	11.13	10.93	10.93	6840
2003-01-13	11.21	11.22	10.96	10.98	3719
2003-01-14	10.93	11.35	10.93	11.33	11400
2003-01-15	11.32	11.42	11.12	11.18	10319
2003-01-16	11.24	11.25	11.17	11.17	1798
2003-01-17	10.92	11.21	10.92	11.07	5879
2003-01-21	11.05	11.50	11.01	11.27	17880
2003-01-22	11.05	11.09	10.92	11.01	4080
2003-01-23	11.01	11.56	11.01	11.52	26640
2003-01-24	11.43	11.43	11.25	11.33	16440
2003-01-27	11.29	11.46	11.24	11.37	6840
2003-01-28	11.33	11.50	11.33	11.43	6239
2003-01-29	11.45	11.49	11.33	11.49	7079
2003-01-30	11.49	11.64	11.42	11.48	8999
2003-01-31	11.64	11.64	11.42	11.62	4199
2003-02-03	11.51	11.67	11.51	11.54	4199
2003-02-04	11.55	11.55	11.42	11.47	10799
2003-02-05	11.42	11.47	11.32	11.32	2879
2003-02-06	11.32	11.43	11.25	11.33	10319
2003-02-07	11.35	11.36	11.33	11.33	11279
2003-02-10	11.33	11.47	11.17	11.47	10319
2003-02-11	11.42	11.60	11.25	11.59	10200
2003-02-12	11.37	11.54	11.25	11.34	12599
2003-02-13	11.36	12.07	11.22	12.07	54242
2003-02-14	12.02	12.03	11.71	11.77	5520
2003-02-18	11.70	11.87	11.56	11.87	40681
2003-02-19	11.79	11.79	11.47	11.58	8640
2003-02-20	11.62	11.77	11.60	11.67	5759
2003-02-21	11.62	11.70	11.62	11.70	16560
2003-02-24	11.68	11.69	11.67	11.67	17760
2003-02-25	11.67	11.69	11.46	11.69	25561
2003-02-26	11.67	11.74	11.67	11.74	24360
2003-02-27	11.67	11.71	11.64	11.67	5639
2003-02-28	11.69	11.82	11.64	11.64	21720
2003-03-03	11.71	11.71	11.63	11.65	3479
2003-03-04	11.65	11.66	11.64	11.64	1559
2003-03-05	11.67	11.67	11.63	11.67	3119
2003-03-06	11.63	11.64	11.62	11.62	2280
2003-03-07	11.62	11.72	11.62	11.65	6719
2003-03-10	11.53	11.56	11.43	11.46	27841
2003-03-11	11.37	11.37	11.25	11.25	8039
2003-03-12	11.25	11.27	11.21	11.25	22321
2003-03-13	11.23	11.32	11.23	11.32	27600
2003-03-14	11.26	11.50	11.26	11.33	19680
2003-03-17	11.50	11.89	11.43	11.89	18960
2003-03-18	11.70	11.75	11.47	11.58	6719
2003-03-19	11.55	11.62	11.51	11.62	6480
2003-03-20	11.47	11.79	11.46	11.74	13440
2003-03-21	12.15	12.15	11.35	11.69	32401
2003-03-24	11.70	11.71	11.33	11.42	12599
2003-03-25	11.49	11.71	11.42	11.65	4679
2003-03-26	11.47	11.67	11.47	11.48	7559
2003-03-27	11.50	11.60	11.50	11.59	8280
2003-03-28	11.53	11.61	11.52	11.52	5399
2003-03-31	11.52	11.52	11.37	11.41	99486
2003-04-01	11.41	11.49	11.41	11.49	3959
2003-04-02	11.49	11.64	11.42	11.59	5639
2003-04-03	11.61	11.61	11.32	11.43	33841
2003-04-04	11.46	11.54	11.29	11.34	15480
2003-04-07	11.53	11.54	11.34	11.34	8519
2003-04-08	11.50	11.52	11.40	11.48	4560
2003-04-09	11.52	11.63	11.37	11.41	5879
2003-04-10	11.57	11.67	11.50	11.54	10200
2003-04-11	11.71	11.72	11.52	11.54	15359
2003-04-14	11.55	11.58	11.32	11.58	12000
2003-04-15	11.39	11.57	11.39	11.41	1079
2003-04-16	11.42	11.50	11.40	11.40	10680
2003-04-17	11.54	11.54	11.37	11.42	7439
2003-04-21	11.40	11.52	11.40	11.45	8640
2003-04-22	11.40	11.53	11.40	11.51	14879
2003-04-23	11.46	11.58	11.46	11.48	21720
2003-04-24	11.53	11.54	11.46	11.52	7919
2003-04-25	11.51	11.51	11.50	11.50	8160
2003-04-28	11.51	11.62	11.46	11.59	24481
2003-04-29	11.55	11.65	11.54	11.65	16080
2003-04-30	11.74	11.75	11.62	11.72	10200
2003-05-01	11.75	11.82	11.75	11.76	8280
2003-05-02	11.82	12.18	11.81	11.99	28561
2003-05-05	11.99	12.11	11.99	12.01	17040
2003-05-06	12.08	12.08	11.67	11.90	22801
2003-05-07	12.20	12.20	11.94	12.01	6119
2003-05-08	12.00	12.00	11.68	11.72	9359
2003-05-09	11.82	11.98	11.66	11.73	25320
2003-05-12	11.82	11.99	11.62	11.69	11520
2003-05-13	11.77	11.78	11.62	11.78	5759
2003-05-14	11.78	11.87	11.63	11.63	6840
2003-05-15	11.79	12.00	11.52	11.82	17400
2003-05-16	12.17	12.17	11.54	11.67	13079
2003-05-19	11.79	11.82	11.58	11.65	7559
2003-05-20	11.62	11.66	11.42	11.42	40322
2003-05-21	11.50	11.57	11.32	11.46	27481
2003-05-22	11.46	11.56	11.46	11.56	8160
2003-05-23	11.52	11.62	11.49	11.52	10799
2003-05-27	11.62	11.87	11.61	11.87	5399
2003-05-28	11.87	12.18	11.46	11.75	17520
2003-05-29	11.87	12.21	11.78	11.86	15240
2003-05-30	12.27	12.27	11.73	11.73	12840
2003-06-02	12.29	12.29	11.75	11.77	6360
2003-06-03	11.77	12.00	11.77	11.91	4560
2003-06-04	11.91	11.91	11.84	11.88	10920
2003-06-05	11.91	11.91	11.78	11.79	5279
2003-06-06	11.78	11.92	11.78	11.80	5520
2003-06-09	11.87	11.87	11.67	11.67	4319
2003-06-10	11.73	12.30	11.73	12.15	13200
2003-06-11	11.87	11.89	11.77	11.82	9359
2003-06-12	11.87	11.87	11.68	11.71	16801
2003-06-13	11.46	11.84	11.46	11.66	30601
2003-06-16	11.67	12.04	11.67	12.04	17880
2003-06-17	12.07	12.27	12.05	12.27	9359
2003-06-18	12.06	12.27	12.06	12.24	4439
2003-06-19	12.22	12.48	12.03	12.03	10440
2003-06-20	12.30	12.42	11.77	12.01	9959
2003-06-23	11.75	11.95	11.46	11.62	15960
2003-06-24	11.63	11.95	11.63	11.92	12000
2003-06-25	11.87	11.97	11.67	11.67	6480
2003-06-26	11.87	11.87	11.67	11.76	5279
2003-06-27	11.63	12.23	11.63	11.85	8519
2003-06-30	12.13	12.45	11.82	11.82	42722
2003-07-01	12.46	12.52	11.96	12.52	7079
2003-07-02	12.50	12.57	11.97	12.34	10440
2003-07-03	12.34	12.48	12.29	12.47	4319
2003-07-07	12.60	13.33	12.57	13.12	20640
2003-07-08	13.34	13.70	13.08	13.38	29761
2003-07-09	13.19	13.46	13.17	13.29	24360
2003-07-10	13.42	13.46	12.52	12.67	13320
2003-07-11	12.92	13.12	12.67	13.12	20280
2003-07-14	13.12	13.12	12.89	13.04	18480
2003-07-15	12.95	13.04	12.95	13.04	10920
2003-07-16	12.92	13.04	12.91	13.02	11400
2003-07-17	13.04	13.04	12.63	12.71	14879
2003-07-18	12.72	12.88	12.61	12.75	12119
2003-07-21	12.90	12.92	12.46	12.52	19440
2003-07-22	12.90	12.92	12.58	12.92	6000
2003-07-23	13.03	13.03	12.85	13.00	17520
2003-07-24	12.87	12.99	12.62	12.96	10319
2003-07-25	12.99	13.00	12.92	13.00	31681
2003-07-28	13.00	13.04	12.79	12.97	15240
2003-07-29	13.04	13.05	12.84	12.96	9240
2003-07-30	13.00	13.04	12.78	13.00	29281
2003-07-31	12.89	13.19	12.89	13.18	17280
2003-08-01	13.15	13.33	12.92	13.23	12480
2003-08-04	13.28	13.29	12.96	13.17	7439
2003-08-05	13.33	13.33	13.03	13.03	8160
2003-08-06	12.96	13.12	12.92	12.96	9839
2003-08-07	12.92	12.97	12.79	12.87	14040
2003-08-08	12.80	12.96	12.80	12.87	4080
2003-08-11	12.93	13.02	12.79	12.91	42122
2003-08-12	12.91	13.33	12.87	13.33	8280
2003-08-13	13.33	13.33	13.21	13.21	3719
2003-08-14	13.21	13.29	13.21	13.29	8519
2003-08-15	13.33	13.37	13.18	13.29	10680
2003-08-18	13.37	13.70	13.31	13.50	9839
2003-08-19	13.75	13.75	13.46	13.75	13079
2003-08-20	13.75	13.75	13.54	13.67	26160
2003-08-21	13.75	14.25	13.67	14.25	8519
2003-08-22	14.17	14.37	13.83	14.04	10319
2003-08-25	14.20	14.20	13.59	13.72	22560
2003-08-26	13.60	13.81	13.54	13.57	15480
2003-08-27	13.54	13.90	13.54	13.89	6000
2003-08-28	13.67	13.96	13.67	13.67	5399
2003-08-29	13.91	14.17	13.87	14.09	4439
2003-09-02	14.16	14.56	13.97	14.43	11639
2003-09-03	14.43	14.68	14.43	14.66	19440
2003-09-04	14.71	14.71	14.30	14.30	19680
2003-09-05	14.33	14.58	14.17	14.17	13680
2003-09-08	14.28	14.48	14.17	14.29	5639
2003-09-09	14.26	14.26	13.66	13.87	17520
2003-09-10	13.82	14.04	13.82	13.87	10560
2003-09-11	13.89	14.08	13.89	14.07	7800
2003-09-12	14.01	14.33	14.01	14.32	5279
2003-09-15	14.02	14.33	14.02	14.05	6960
2003-09-16	14.09	14.32	14.09	14.32	6119
2003-09-17	14.07	14.38	14.02	14.02	5399
2003-09-18	14.47	14.47	14.01	14.14	11279
2003-09-19	14.49	14.50	13.96	14.17	8039
2003-09-22	13.96	14.31	13.92	14.15	6480
2003-09-23	14.01	14.13	13.79	13.85	8519
2003-09-24	13.83	14.21	13.83	14.07	18240
2003-09-25	14.12	14.17	13.43	13.44	20041
2003-09-26	13.49	13.53	13.12	13.16	17160
2003-09-29	13.30	13.36	12.71	13.33	12599
2003-09-30	13.05	13.24	13.00	13.00	8879
2003-10-01	13.11	14.20	13.11	14.20	9839
2003-10-02	14.24	14.25	13.92	14.25	3839
2003-10-03	14.25	14.25	13.97	14.22	9600
2003-10-06	14.21	14.25	14.00	14.25	8280
2003-10-07	14.25	14.25	13.90	14.20	30001
2003-10-08	14.17	14.25	13.94	13.97	22440
2003-10-09	14.10	14.24	14.01	14.11	8760
2003-10-10	14.10	14.17	13.93	14.16	14280
2003-10-13	14.21	14.23	14.14	14.21	6840
2003-10-14	14.25	14.43	14.14	14.32	30001
2003-10-15	14.32	14.33	14.12	14.12	5279
2003-10-16	14.15	14.33	14.12	14.33	4080
2003-10-17	14.32	14.32	13.67	13.68	6360
2003-10-20	13.98	13.98	13.62	13.74	4319
2003-10-21	13.62	13.92	13.62	13.92	2879
2003-10-22	13.76	13.76	13.58	13.68	13320
2003-10-23	13.68	14.01	13.51	13.59	7079
2003-10-24	13.57	13.57	13.33	13.33	10319
2003-10-27	13.41	13.56	13.40	13.56	10680
2003-10-28	13.45	14.48	13.45	14.48	16920
2003-10-29	14.46	14.61	14.11	14.29	19800
2003-10-30	14.23	14.33	14.12	14.12	11520
2003-10-31	14.32	14.33	14.02	14.02	4799
2003-11-03	14.26	14.56	13.84	14.23	13559
2003-11-04	14.23	14.24	14.12	14.12	15960
2003-11-05	14.05	14.21	14.05	14.17	10799
2003-11-06	14.01	14.22	13.80	14.20	10799
2003-11-07	14.19	14.32	13.90	13.90	20640
2003-11-10	14.00	14.01	13.76	13.76	10319
2003-11-11	13.76	13.76	13.59	13.59	2159
2003-11-12	13.73	14.22	13.73	14.18	25800
2003-11-13	14.17	14.21	14.02	14.21	9120
2003-11-14	14.21	14.25	13.76	13.76	12960
2003-11-17	13.76	13.82	13.26	13.67	13680
2003-11-18	13.78	13.85	13.38	13.38	7919
2003-11-19	13.42	14.02	13.36	14.02	6000
2003-11-20	14.01	14.16	13.64	13.91	7919
2003-11-21	13.82	14.07	13.79	13.92	6239
2003-11-24	13.79	14.32	13.79	14.19	29281
2003-11-25	14.08	14.22	14.05	14.05	12720
2003-11-26	14.21	14.25	13.67	14.07	11040
2003-11-28	13.91	14.15	13.91	14.02	719
2003-12-01	14.17	14.21	14.03	14.18	5520
2003-12-02	14.20	14.21	13.80	14.02	7199
2003-12-03	13.96	14.20	13.84	13.86	8160
2003-12-04	13.93	14.17	13.53	13.96	18360
2003-12-05	14.02	14.03	13.62	13.63	14400
2003-12-08	13.62	14.11	13.54	14.10	9600
2003-12-09	13.99	14.19	13.77	13.82	17520
2003-12-10	13.67	13.67	13.55	13.57	11040
2003-12-11	13.68	14.27	13.68	14.25	24840
2003-12-12	13.96	14.28	13.87	14.18	19081
2003-12-15	14.18	14.29	13.40	13.55	14640
2003-12-16	13.71	14.32	13.35	14.29	15000
2003-12-17	14.37	14.37	13.92	14.17	7559
2003-12-18	14.08	14.17	13.92	13.94	9479
2003-12-19	14.24	14.42	13.54	13.82	8399
2003-12-22	13.49	13.74	13.49	13.73	1679
2003-12-23	13.94	13.94	13.58	13.75	2519
2003-12-24	13.62	13.71	13.62	13.71	1079
2003-12-26	13.64	13.74	13.64	13.74	839
2003-12-29	13.91	14.07	13.75	14.00	6960
2003-12-30	13.75	14.07	13.75	13.99	5279
2003-12-31	13.76	13.76	13.29	13.42	10680
2004-01-02	13.42	13.57	13.22	13.57	13559
2004-01-05	13.86	13.87	13.31	13.80	7320
2004-01-06	14.02	14.16	13.72	13.88	8760
2004-01-07	14.12	14.12	13.87	14.06	2879
2004-01-08	13.97	14.32	13.97	14.17	11400
2004-01-09	14.17	14.37	13.83	13.83	64444
2004-01-12	14.22	14.37	13.95	14.37	10080
2004-01-13	13.95	14.39	13.95	14.39	19800
2004-01-14	14.52	14.71	14.26	14.47	47643
2004-01-15	14.72	14.72	14.50	14.57	28081
2004-01-16	14.30	14.73	14.30	14.51	28920
2004-01-20	14.62	15.00	14.48	14.97	14280
2004-01-21	15.00	15.26	14.85	15.22	43682
2004-01-22	15.06	15.29	15.06	15.09	27001
2004-01-23	15.08	15.33	15.04	15.33	24961
2004-01-26	15.37	15.41	15.04	15.37	33001
2004-01-27	15.08	15.42	15.08	15.19	28201
2004-01-28	15.42	15.42	15.02	15.07	31081
2004-01-29	15.42	15.42	14.98	15.33	28681
2004-01-30	15.42	15.58	15.02	15.42	26281
2004-02-02	15.75	15.75	15.27	15.39	10440
2004-02-03	15.69	15.69	15.46	15.50	10799
2004-02-04	15.75	15.75	15.01	15.01	14400
2004-02-05	15.32	15.32	15.11	15.26	17760
2004-02-06	15.32	16.07	15.20	15.81	11040
2004-02-09	16.28	16.31	15.87	16.19	6480
2004-02-10	15.89	16.33	15.89	16.19	10560
2004-02-11	16.06	16.31	16.06	16.28	17400
2004-02-12	16.37	16.45	16.26	16.38	11279
2004-02-13	16.50	16.50	15.42	15.42	18720
2004-02-17	15.86	15.86	15.42	15.83	11880
2004-02-18	15.83	15.87	15.72	15.82	24481
2004-02-19	15.72	15.92	15.42	15.42	12000
2004-02-20	15.42	15.74	15.42	15.46	8399
2004-02-23	15.42	15.74	15.42	15.74	8039
2004-02-24	15.64	15.92	15.64	15.86	4560
2004-02-25	15.87	15.92	15.67	15.77	11279
2004-02-26	15.87	15.90	15.83	15.83	46322
2004-02-27	15.87	15.92	15.68	15.86	37322
2004-03-01	15.75	15.91	15.75	15.87	11880
2004-03-02	15.83	15.87	15.71	15.71	11759
2004-03-03	15.68	16.03	15.62	15.92	10560
2004-03-04	15.80	16.12	15.62	16.12	25561
2004-03-05	16.21	16.57	16.01	16.06	34681
2004-03-08	15.83	16.04	15.72	15.92	17880
2004-03-09	15.96	16.06	15.83	15.94	19320
2004-03-10	15.81	15.90	15.67	15.73	17280
2004-03-11	15.72	15.90	15.47	15.47	11880
2004-03-12	15.43	15.90	15.43	15.90	16801
2004-03-15	15.67	15.92	15.52	15.54	22321
2004-03-16	15.49	15.82	15.43	15.78	9120
2004-03-17	15.71	15.87	15.71	15.87	10080
2004-03-18	15.67	15.79	15.42	15.62	10200
2004-03-19	15.83	15.83	15.46	15.48	18720
2004-03-22	15.62	15.62	15.24	15.32	15000
2004-03-23	15.33	15.72	15.33	15.42	10080
2004-03-24	15.36	15.73	15.36	15.52	8280
2004-03-25	15.61	15.82	15.50	15.72	17040
2004-03-26	15.81	15.81	15.44	15.59	6840
2004-03-29	15.22	15.81	15.22	15.64	18240
2004-03-30	15.46	15.79	15.42	15.63	10680
2004-03-31	15.72	15.81	15.36	15.81	14640
2004-04-01	15.61	15.83	15.59	15.72	25680
2004-04-02	15.73	15.83	15.58	15.83	13920
2004-04-05	15.62	15.82	15.38	15.65	10080
2004-04-06	15.62	15.66	15.22	15.30	13079
2004-04-07	15.30	15.33	15.07	15.14	8640
2004-04-08	15.20	15.28	14.79	14.88	6000
2004-04-12	15.21	15.44	15.14	15.32	22080
2004-04-13	15.48	15.49	15.01	15.01	30961
2004-04-14	15.14	15.14	14.79	14.91	17160
2004-04-15	14.97	15.18	14.67	14.96	12240
2004-04-16	15.16	15.50	14.69	14.87	9120
2004-04-19	15.17	15.17	14.81	15.14	9240
2004-04-20	15.19	15.62	14.97	15.16	13559
2004-04-21	15.02	15.62	15.00	15.16	5759
2004-04-22	15.50	15.83	15.42	15.64	13200
2004-04-23	15.75	15.83	15.63	15.82	21120
2004-04-26	15.69	15.87	15.69	15.87	24360
2004-04-27	15.83	16.27	15.83	16.27	59163
2004-04-28	16.15	16.16	15.97	16.02	20640
2004-04-29	16.12	16.12	15.93	15.97	9359
2004-04-30	16.01	16.14	15.88	15.88	12240
2004-05-03	15.88	16.12	15.86	15.88	26281
2004-05-04	15.85	16.30	15.85	15.95	29041
2004-05-05	16.16	16.16	15.91	15.91	3839
2004-05-06	16.10	16.10	15.75	15.82	31801
2004-05-07	15.86	15.98	15.72	15.72	12480
2004-05-10	15.47	15.59	15.44	15.58	45721
2004-05-11	15.43	15.89	15.43	15.86	10920
2004-05-12	15.72	16.32	15.63	16.27	21361
2004-05-13	16.27	16.38	15.81	15.82	10319
2004-05-14	15.77	15.94	15.58	15.66	16801
2004-05-17	15.56	15.64	15.22	15.52	11639
2004-05-18	15.34	15.72	15.34	15.72	10440
2004-05-19	15.72	15.90	15.56	15.56	9839
2004-05-20	15.68	15.75	15.42	15.54	46082
2004-05-21	15.52	15.82	15.40	15.82	5879
2004-05-24	15.77	16.17	15.64	15.76	6960
2004-05-25	15.70	16.31	15.68	16.30	13320
2004-05-26	16.31	16.47	16.22	16.33	31681
2004-05-27	16.18	16.49	16.17	16.47	8640
2004-05-28	16.49	16.49	16.32	16.39	7320
2004-06-01	16.41	16.49	16.17	16.32	13920
2004-06-02	16.25	16.50	16.25	16.39	7439
2004-06-03	16.35	16.41	16.26	16.26	20401
2004-06-04	16.29	16.45	16.17	16.29	8039
2004-06-07	16.37	16.50	16.30	16.50	7679
2004-06-08	16.33	16.57	16.33	16.49	8039
2004-06-09	16.48	16.66	16.37	16.46	13920
2004-06-10	16.62	16.62	16.43	16.62	33001
2004-06-14	16.62	16.62	16.43	16.43	17160
2004-06-15	16.41	16.60	16.41	16.47	17760
2004-06-16	16.57	16.66	16.43	16.64	28321
2004-06-17	16.66	16.66	16.47	16.47	6000
2004-06-18	16.50	16.68	16.25	16.41	40922
2004-06-21	16.37	16.64	16.37	16.61	20881
2004-06-22	16.40	16.64	16.16	16.49	13680
2004-06-23	16.62	16.66	16.39	16.54	14160
2004-06-24	16.59	16.66	16.37	16.47	10920
2004-06-25	16.63	17.08	16.37	17.07	91805
2004-06-28	16.66	16.92	16.51	16.74	78964
2004-06-29	16.92	17.30	16.72	17.12	18240
2004-06-30	16.88	16.98	16.67	16.95	6840
2004-07-01	16.96	16.99	16.35	16.35	8280
2004-07-02	16.34	16.57	16.34	16.42	2639
2004-07-06	16.50	16.50	16.15	16.20	10319
2004-07-07	16.27	16.74	16.27	16.67	5279
2004-07-08	16.42	16.62	16.02	16.02	12960
2004-07-09	16.32	16.32	15.95	16.05	4199
2004-07-12	16.24	16.52	16.05	16.49	12840
2004-07-13	16.57	16.79	16.23	16.46	15839
2004-07-14	16.26	16.44	15.92	15.92	18960
2004-07-15	16.08	16.08	15.84	15.85	13440
2004-07-16	15.86	15.87	15.52	15.56	14640
2004-07-19	15.52	15.59	15.44	15.45	9120
2004-07-20	15.58	15.66	15.33	15.66	17040
2004-07-21	15.43	15.77	15.12	15.12	46442
2004-07-22	15.56	15.56	14.57	14.67	23761
2004-07-23	14.59	14.85	14.57	14.58	12720
2004-07-26	14.52	14.82	14.27	14.28	14640
2004-07-27	14.33	15.00	14.33	15.00	5759
2004-07-28	14.91	14.99	14.60	14.60	13559
2004-07-29	14.55	14.90	14.54	14.87	16080
2004-07-30	14.89	14.89	14.62	14.62	2519
2004-08-02	14.76	14.91	14.61	14.61	8879
2004-08-03	14.66	14.73	14.50	14.50	14520
2004-08-04	14.52	14.58	14.27	14.42	25441
2004-08-05	14.24	14.57	14.21	14.21	19800
2004-08-06	14.21	14.46	14.08	14.08	19081
2004-08-09	14.31	14.47	14.05	14.05	11159
2004-08-10	14.16	14.57	14.16	14.57	14520
2004-08-11	14.46	14.57	14.35	14.49	8399
2004-08-12	14.34	14.46	14.24	14.24	11279
2004-08-13	14.24	14.42	14.17	14.27	8160
2004-08-16	14.41	14.51	14.36	14.51	5520
2004-08-17	14.47	14.47	14.25	14.42	6360
2004-08-18	14.42	14.58	14.32	14.58	13320
2004-08-19	14.61	14.61	14.47	14.47	5520
2004-08-20	14.77	14.77	14.52	14.74	12480
2004-08-23	14.77	15.00	14.59	14.90	26521
2004-08-24	15.00	15.02	14.90	14.96	9359
2004-08-25	14.92	15.42	14.67	15.42	27120
2004-08-26	15.36	15.36	15.01	15.36	7559
2004-08-27	15.32	15.36	15.12	15.20	3119
2004-08-30	15.37	15.41	14.88	15.15	20280
2004-08-31	15.28	15.29	15.04	15.12	4199
2004-09-01	15.29	15.70	14.83	14.88	23761
2004-09-02	15.00	15.17	14.73	15.00	9120
2004-09-03	15.09	15.36	14.79	14.99	6840
2004-09-07	15.00	15.21	14.85	15.20	17880
2004-09-08	15.15	15.33	15.15	15.21	7800
2004-09-09	15.32	15.33	15.17	15.29	13680
2004-09-10	15.30	15.51	15.13	15.33	33721
2004-09-13	15.52	15.66	15.44	15.62	6119
2004-09-14	15.57	15.92	15.57	15.92	9839
2004-09-15	15.94	15.99	15.55	15.99	17880
2004-09-16	15.75	16.11	15.75	16.08	29761
2004-09-17	16.23	16.79	15.90	16.21	34442
2004-09-20	16.20	16.22	15.88	15.88	8640
2004-09-21	15.74	16.37	15.73	16.33	21240
2004-09-22	16.19	16.25	15.51	15.72	17160
2004-09-23	15.58	15.88	15.57	15.73	17880
2004-09-24	15.85	16.04	15.75	15.83	1318
2004-09-27	16.07	16.07	15.72	15.84	13800
2004-09-28	16.38	16.66	16.11	16.64	18000
2004-09-29	16.51	16.87	16.50	16.87	17520
2004-09-30	16.71	16.88	16.68	16.81	34321
2004-10-01	17.08	17.47	16.81	17.46	16801
2004-10-04	17.50	17.61	17.03	17.03	10920
2004-10-05	17.22	17.37	16.67	16.87	18480
2004-10-06	16.87	17.10	16.75	17.10	12000
2004-10-07	16.92	16.92	16.56	16.81	18601
2004-10-08	16.47	16.70	16.30	16.30	7800
2004-10-11	16.40	16.40	15.89	16.09	4679
2004-10-12	16.07	16.49	15.89	16.47	5639
2004-10-13	16.43	16.53	16.38	16.46	11279
2004-10-14	16.55	16.55	16.37	16.37	19561
2004-10-15	16.40	16.64	16.40	16.49	4560
2004-10-18	16.37	16.86	16.15	16.72	16200
2004-10-19	16.77	16.77	16.27	16.31	14400
2004-10-20	16.44	16.78	16.01	16.77	18240
2004-10-21	16.28	17.04	16.28	16.81	6480
2004-10-22	17.02	17.10	16.33	16.33	8999
2004-10-25	16.55	17.11	16.12	17.11	12119
2004-10-26	16.83	17.02	16.47	17.02	12119
2004-10-27	16.86	17.61	16.67	17.58	12000
2004-10-28	17.27	17.61	16.87	17.37	20521
2004-10-29	17.50	17.50	16.92	17.06	5399
2004-11-01	16.88	17.62	16.42	17.57	13440
2004-11-02	17.57	17.73	17.34	17.34	10440
2004-11-03	17.53	17.89	17.33	17.75	20041
2004-11-04	17.58	17.71	17.43	17.58	12360
2004-11-05	17.46	17.63	17.13	17.20	16680
2004-11-08	17.33	17.33	17.13	17.18	2639
2004-11-09	17.33	17.33	17.09	17.29	4799
2004-11-10	17.27	17.71	17.17	17.71	5520
2004-11-11	17.71	17.79	17.47	17.79	13680
2004-11-12	17.90	18.20	17.54	18.20	38042
2004-11-15	18.25	18.61	17.95	18.23	48483
2004-11-16	17.63	18.23	17.63	17.77	5040
2004-11-17	17.94	18.14	17.53	17.57	7800
2004-11-18	17.67	17.90	17.55	17.55	5879
2004-11-19	17.50	17.66	17.29	17.33	15000
2004-11-22	17.25	17.49	16.89	17.48	25081
2004-11-23	17.48	17.62	17.25	17.31	25680
2004-11-24	17.37	17.44	17.27	17.31	14040
2004-11-26	17.25	17.49	16.94	17.49	19200
2004-11-29	17.33	17.33	16.97	17.17	21841
2004-11-30	17.29	17.37	16.27	17.32	46203
2004-12-01	17.32	18.13	17.12	17.66	35041
2004-12-02	17.68	17.89	17.20	17.89	14760
2004-12-03	17.56	17.82	17.21	17.23	40562
2004-12-06	17.27	17.50	17.08	17.50	20521
2004-12-07	17.59	17.71	17.28	17.32	20041
2004-12-08	17.57	17.67	17.21	17.49	17880
2004-12-09	17.21	17.21	16.89	17.15	11880
2004-12-10	17.37	17.82	17.25	17.81	9240
2004-12-13	17.08	17.75	17.08	17.69	17040
2004-12-14	17.44	17.80	17.44	17.80	2280
2004-12-15	17.83	17.83	17.27	17.83	19320
2004-12-16	17.79	17.80	17.49	17.62	10920
2004-12-17	17.55	17.83	17.05	17.16	17520
2004-12-20	16.87	17.39	16.87	17.39	6239
2004-12-21	17.50	17.92	17.37	17.82	15720
2004-12-22	17.72	18.26	17.72	18.09	3839
2004-12-23	18.30	18.31	18.30	18.31	1559
2004-12-27	18.33	18.33	17.53	17.72	4560
2004-12-28	17.29	18.24	17.29	18.24	8999
2004-12-29	17.88	18.32	17.67	18.07	4319
2004-12-30	18.07	18.32	17.71	17.93	8519
2004-12-31	17.75	17.82	17.42	17.42	7679
2005-01-03	17.95	17.95	17.06	17.09	11520
2005-01-04	17.62	17.62	16.67	16.79	13559
2005-01-05	16.87	17.03	16.25	16.27	12240
2005-01-06	16.56	16.61	16.27	16.61	15359
2005-01-07	16.65	17.03	16.19	16.37	15480
2005-01-10	16.19	16.76	16.11	16.68	15960
2005-01-11	16.62	16.87	16.08	16.24	11040
2005-01-12	16.04	16.05	15.54	15.78	16560
2005-01-13	15.64	15.85	15.42	15.43	14040
2005-01-14	15.67	15.90	15.38	15.87	4919
2005-01-18	15.87	16.27	15.87	16.12	3240
2005-01-19	16.42	16.67	16.16	16.34	15120
2005-01-20	15.93	16.41	15.22	15.87	29641
2005-01-21	15.67	16.22	15.53	16.17	16080
2005-01-24	16.08	16.32	16.04	16.12	6960
2005-01-25	15.72	16.29	15.72	16.08	3839
2005-01-26	15.64	16.10	15.61	15.89	5759
2005-01-27	15.67	16.54	15.67	16.25	7679
2005-01-28	16.25	16.71	16.25	16.62	17880
2005-01-31	16.75	16.95	16.31	16.95	12240
2005-02-01	16.75	16.84	16.30	16.47	12599
2005-02-02	16.32	16.66	15.89	15.98	22321
2005-02-03	15.67	16.58	15.67	16.51	16680
2005-02-04	16.17	16.73	16.17	16.65	9240
2005-02-07	16.67	16.87	16.67	16.83	13079
2005-02-08	16.87	17.08	16.83	17.00	8039
2005-02-09	17.05	17.05	16.12	16.28	28440
2005-02-10	16.14	16.41	16.01	16.22	16801
2005-02-11	16.02	16.74	15.99	16.74	15480
2005-02-14	16.34	16.73	16.34	16.71	4319
2005-02-15	16.87	16.92	16.47	16.92	17520
2005-02-16	16.79	17.00	16.79	16.91	13440
2005-02-17	17.07	17.79	16.80	17.22	35281
2005-02-18	17.50	17.76	17.31	17.54	36001
2005-02-22	17.56	17.79	17.22	17.27	32401
2005-02-23	17.74	17.79	17.34	17.37	26761
2005-02-24	17.88	17.88	17.54	17.73	21480
2005-02-25	17.65	18.42	17.55	18.37	52083
2005-02-28	18.07	18.21	17.67	17.92	39602
2005-03-01	18.22	18.42	18.16	18.42	15839
2005-03-02	17.97	18.69	17.97	18.43	24601
2005-03-03	18.57	18.60	18.36	18.57	14400
2005-03-04	18.57	18.72	18.51	18.72	14879
2005-03-07	18.77	19.12	18.75	18.84	13200
2005-03-08	19.00	19.08	18.34	18.34	27481
2005-03-09	18.53	18.53	17.86	17.87	11040
2005-03-10	18.10	18.41	17.77	18.37	12119
2005-03-11	19.55	20.00	18.15	18.16	24201
2005-03-14	18.46	18.71	18.44	18.70	15400
2005-03-15	18.52	19.27	18.50	18.96	14600
2005-03-16	18.89	18.95	18.64	18.73	10800
2005-03-17	18.59	18.89	18.51	18.80	11400
2005-03-18	18.72	18.85	18.05	18.05	54903
2005-03-21	18.40	18.80	18.05	18.38	16300
2005-03-22	18.52	18.90	18.24	18.35	33501
2005-03-23	18.17	18.55	17.63	17.78	29101
2005-03-24	18.05	18.29	17.91	17.93	18201
2005-03-28	18.22	18.22	17.53	17.58	22401
2005-03-29	17.18	18.09	16.70	16.80	44302
2005-03-30	17.04	17.50	17.01	17.28	20101
2005-03-31	17.19	17.38	16.56	16.89	23700
2005-04-01	17.12	17.12	16.42	16.63	18700
2005-04-04	16.80	17.42	16.63	17.33	31501
2005-04-05	17.05	17.66	16.90	17.66	36402
2005-04-06	17.79	18.80	17.68	18.68	42402
2005-04-07	18.96	19.17	18.77	19.01	22200
2005-04-08	19.20	19.20	18.25	18.31	17600
2005-04-11	18.49	18.75	18.07	18.30	66003
2005-04-12	18.16	18.65	18.16	18.61	15300
2005-04-13	18.99	19.00	18.41	18.45	17401
2005-04-14	18.43	18.78	18.00	18.01	29801
2005-04-15	18.14	18.14	16.97	17.00	13199
2005-04-18	16.85	18.35	16.83	18.26	38502
2005-04-19	18.44	18.48	18.14	18.37	17700
2005-04-20	18.15	18.21	17.31	17.49	15900
2005-04-21	17.90	18.22	17.27	18.17	15500
2005-04-22	18.24	18.43	17.84	18.28	18501
2005-04-25	18.30	18.30	17.75	17.86	12700
2005-04-26	18.13	18.13	17.57	17.57	20001
2005-04-27	17.17	18.33	17.17	18.05	29301
2005-04-28	17.95	18.05	17.50	17.53	8700
2005-04-29	17.50	17.59	17.33	17.40	17401
2005-05-02	17.31	18.09	17.26	18.09	28001
2005-05-03	18.19	18.32	18.08	18.08	6900
2005-05-04	18.08	18.53	18.08	18.30	7799
2005-05-05	18.27	18.51	18.10	18.31	7300
2005-05-06	18.58	18.64	18.01	18.49	9399
2005-05-09	18.41	18.48	17.92	18.15	11500
2005-05-10	17.92	18.16	17.81	17.84	7099
2005-05-11	17.91	18.49	17.52	18.21	10200
2005-05-12	18.50	18.84	17.62	17.85	8700
2005-05-13	17.90	18.00	17.50	17.50	17300
2005-05-16	17.56	18.27	17.56	18.20	6999
2005-05-17	18.49	18.49	18.15	18.16	9299
2005-05-18	18.48	18.59	18.25	18.27	12799
2005-05-19	18.25	18.48	18.03	18.03	6100
2005-05-20	18.03	18.03	17.78	17.88	3299
2005-05-23	18.05	18.26	17.77	17.94	5999
2005-05-24	18.11	18.23	17.96	18.13	3400
2005-05-25	17.88	18.00	17.57	17.59	15101
2005-05-26	17.52	17.79	17.51	17.79	8400
2005-05-27	17.49	17.82	17.49	17.82	6299
2005-05-31	17.82	17.82	17.69	17.75	3199
2005-06-01	17.69	17.80	17.31	17.43	19701
2005-06-02	17.47	17.54	17.31	17.36	13700
2005-06-03	17.50	17.50	17.02	17.40	11800
2005-06-06	17.20	17.55	17.19	17.45	6100
2005-06-07	17.57	17.79	17.41	17.41	6699
2005-06-08	17.36	17.75	17.17	17.35	10400
2005-06-09	17.35	17.50	17.15	17.47	20200
2005-06-10	17.47	17.50	17.43	17.50	5099
2005-06-13	17.25	17.44	17.23	17.40	24201
2005-06-14	17.30	17.58	17.28	17.57	11500
2005-06-15	17.40	17.65	17.36	17.60	32701
2005-06-16	17.42	18.10	17.42	18.10	17401
2005-06-17	18.10	18.50	17.94	18.40	44903
2005-06-20	18.40	18.40	17.84	17.84	5800
2005-06-21	17.80	18.21	17.76	18.10	9500
2005-06-22	18.33	18.33	17.75	18.11	11200
2005-06-23	17.80	17.97	17.63	17.67	12700
2005-06-24	17.60	17.88	17.50	17.88	30901
2005-06-27	17.61	17.82	17.55	17.65	29901
2005-06-28	17.70	18.03	17.50	18.00	18600
2005-06-29	17.99	18.23	17.91	18.23	15400
2005-06-30	18.25	18.35	17.87	18.08	15500
2005-07-01	18.31	18.31	17.86	17.91	7399
2005-07-05	17.88	18.38	17.88	18.38	17100
2005-07-06	18.48	18.50	18.36	18.36	10300
2005-07-07	17.86	18.49	17.86	18.49	4799
2005-07-08	18.50	19.00	18.16	18.94	15900
2005-07-11	18.85	20.00	18.64	19.95	15400
2005-07-12	20.00	20.32	19.96	20.18	44602
2005-07-13	20.25	20.25	19.73	19.84	6599
2005-07-14	20.00	20.00	19.26	19.26	6199
2005-07-15	18.99	19.57	18.73	19.56	8400
2005-07-18	19.22	19.50	18.85	19.09	16800
2005-07-19	19.33	19.43	19.06	19.43	4600
2005-07-20	19.19	20.00	19.00	19.83	10200
2005-07-21	19.64	19.65	19.13	19.27	6500
2005-07-22	19.56	19.86	19.52	19.86	5300
2005-07-25	20.00	20.00	19.52	19.52	6399
2005-07-26	19.60	19.81	19.38	19.69	6800
2005-07-27	19.59	19.83	19.42	19.71	6599
2005-07-28	19.85	19.91	19.75	19.91	5800
2005-07-29	19.91	20.00	19.85	20.00	9399
2005-08-01	20.00	20.18	19.72	19.92	13100
2005-08-02	19.96	20.00	19.76	19.91	5800
2005-08-03	19.83	19.98	19.83	19.83	5099
2005-08-04	19.92	19.97	19.35	19.35	6500
2005-08-05	19.15	19.48	19.02	19.03	13400
2005-08-08	19.24	19.30	18.93	19.04	5800
2005-08-09	19.37	19.74	18.95	18.95	10499
2005-08-10	19.05	19.12	18.95	18.96	17600
2005-08-11	18.96	19.04	18.59	19.00	9600
2005-08-12	18.91	18.91	18.50	18.50	14900
2005-08-15	18.50	18.72	18.33	18.71	13900
2005-08-16	18.60	18.60	18.36	18.42	13000
2005-08-17	18.25	18.61	18.25	18.32	11500
2005-08-18	18.37	18.65	18.25	18.41	26000
2005-08-19	18.41	18.77	18.41	18.59	10000
2005-08-22	18.78	18.78	18.34	18.62	16800
2005-08-23	18.61	18.70	18.49	18.68	2300
2005-08-24	18.69	18.85	18.54	18.54	3400
2005-08-25	18.65	18.65	18.40	18.51	3899
2005-08-26	18.50	18.50	17.96	18.10	9699
2005-08-29	17.91	18.42	17.60	18.42	12600
2005-08-30	18.05	18.35	18.00	18.08	5700
2005-08-31	17.95	18.55	17.80	18.55	25200
2005-09-01	18.46	18.60	18.11	18.60	10499
2005-09-02	18.58	18.70	18.53	18.70	4399
2005-09-06	18.75	19.74	18.75	19.69	22200
2005-09-07	19.95	19.98	19.79	19.90	24100
2005-09-08	19.94	19.94	19.40	19.71	13400
2005-09-09	19.72	19.84	19.72	19.83	2899
2005-09-12	19.96	20.00	19.40	20.00	16800
2005-09-13	19.77	19.77	19.41	19.49	25001
2005-09-14	19.38	19.50	18.40	18.51	58703
2005-09-15	18.25	18.76	18.03	18.16	59103
2005-09-16	18.31	18.92	18.31	18.78	60203
2005-09-19	18.72	18.72	18.16	18.30	18800
2005-09-20	18.49	18.75	18.06	18.24	17300
2005-09-21	18.05	18.44	18.01	18.01	13199
2005-09-22	18.02	18.65	18.02	18.55	14100
2005-09-23	18.68	18.68	18.14	18.57	7600
2005-09-26	18.80	19.15	18.53	18.77	17001
2005-09-27	19.18	19.18	18.43	19.07	43502
2005-09-28	18.87	18.93	18.26	18.50	8400
2005-09-29	18.32	19.17	18.16	19.17	7899
2005-09-30	19.03	19.27	18.92	19.19	18600
2005-10-03	19.28	19.45	18.84	18.89	7600
2005-10-04	19.14	19.31	18.96	18.96	3299
2005-10-05	19.25	19.25	18.16	18.16	17900
2005-10-06	18.30	18.47	18.15	18.31	14200
2005-10-07	18.50	18.75	18.17	18.49	17600
2005-10-10	18.50	18.50	17.91	18.00	16600
2005-10-11	18.12	18.20	18.03	18.10	18201
2005-10-12	18.32	18.33	18.02	18.16	13300
2005-10-13	18.07	18.41	17.87	18.41	9500
2005-10-14	18.50	18.50	18.08	18.41	7899
2005-10-17	18.32	18.45	18.01	18.18	9100
2005-10-18	18.02	18.06	17.86	17.91	11200
2005-10-19	17.84	18.20	17.57	18.20	11500
2005-10-20	18.01	18.14	17.63	17.90	8900
2005-10-21	17.90	18.33	17.90	18.17	16700
2005-10-24	18.08	18.90	17.90	18.90	17700
2005-10-25	18.81	18.84	18.30	18.61	7399
2005-10-26	18.62	18.94	18.62	18.87	8000
2005-10-27	18.68	18.68	18.31	18.47	6500
2005-10-28	18.39	18.86	18.31	18.85	6299
2005-10-31	18.76	19.43	18.66	19.35	16600
2005-11-01	19.12	19.20	18.92	19.00	8500
2005-11-02	19.09	19.50	19.01	19.49	31301
2005-11-03	19.73	19.85	19.14	19.35	24201
2005-11-04	19.50	19.53	19.18	19.53	6699
2005-11-07	19.89	19.90	19.49	19.66	7399
2005-11-08	19.42	19.56	19.16	19.29	16600
2005-11-09	19.39	19.94	19.14	19.89	7799
2005-11-10	19.98	20.15	19.75	20.13	14400
2005-11-11	20.02	20.29	19.94	20.14	21400
2005-11-14	20.38	20.38	19.76	20.18	10099
2005-11-15	20.25	20.25	20.06	20.12	8400
2005-11-16	20.27	20.37	19.87	20.03	11500
2005-11-17	20.14	20.43	19.94	20.15	12200
2005-11-18	20.46	20.46	20.01	20.13	7600
2005-11-21	20.10	20.36	20.05	20.33	8900
2005-11-22	20.25	20.50	20.16	20.50	9600
2005-11-23	20.51	20.60	20.21	20.31	26000
2005-11-25	20.15	20.56	20.15	20.44	3400
2005-11-28	20.35	20.44	19.51	19.64	25901
2005-11-29	19.82	19.85	19.44	19.74	14800
2005-11-30	19.75	20.16	19.75	20.12	17500
2005-12-01	20.20	20.39	19.96	20.18	16400
2005-12-02	20.00	20.05	19.90	20.00	5199
2005-12-05	20.00	20.30	19.78	19.96	13500
2005-12-06	20.07	20.25	20.00	20.15	7499
2005-12-07	20.15	20.16	20.00	20.00	11000
2005-12-08	20.07	20.20	20.00	20.20	6699
2005-12-09	20.00	20.75	20.00	20.55	11299
2005-12-12	20.87	20.99	20.02	20.93	23700
2005-12-13	20.77	20.82	20.36	20.40	15200
2005-12-14	20.77	20.89	20.47	20.50	6599
2005-12-15	20.59	20.59	20.00	20.28	13100
2005-12-16	20.23	20.58	20.01	20.56	82204
2005-12-19	20.45	20.45	20.00	20.21	20801
2005-12-20	20.05	20.11	20.00	20.07	7399
2005-12-21	20.24	20.29	20.00	20.00	5000
2005-12-22	20.27	20.36	20.00	20.36	9699
2005-12-23	20.53	20.53	20.24	20.47	2899
2005-12-27	20.26	20.48	20.25	20.42	19701
2005-12-28	20.44	20.69	20.40	20.40	20300
2005-12-29	20.19	20.48	20.19	20.35	11100
2005-12-30	20.20	20.20	19.84	19.84	12799
2006-01-03	20.08	20.08	19.35	19.71	11900
2006-01-04	19.56	20.10	19.53	19.86	11000
2006-01-05	20.12	20.14	19.93	20.12	4899
2006-01-06	20.03	20.24	19.90	20.17	7200
2006-01-09	20.01	20.51	19.86	20.43	8400
2006-01-10	20.21	20.83	20.21	20.83	22500
2006-01-11	20.96	20.96	20.40	20.50	21800
2006-01-12	20.60	20.64	20.46	20.56	1299
2006-01-13	20.65	20.84	20.45	20.58	9100
2006-01-17	20.33	20.50	20.21	20.49	4200
2006-01-18	20.25	20.45	20.01	20.13	9100
2006-01-19	20.20	20.39	20.00	20.23	7099
2006-01-20	20.39	20.39	19.77	19.93	10800
2006-01-23	20.23	20.43	20.00	20.16	5199
2006-01-24	20.25	20.47	20.13	20.39	19000
2006-01-25	20.40	20.50	20.24	20.45	8700
2006-01-26	20.50	20.99	20.37	20.95	15900
2006-01-27	20.46	20.99	20.30	20.98	14100
2006-01-30	20.52	20.89	20.50	20.79	3699
2006-01-31	20.53	20.75	20.53	20.54	9100
2006-02-01	20.50	20.96	20.25	20.96	11100
2006-02-02	20.39	20.63	20.02	20.23	11600
2006-02-03	20.06	20.60	20.06	20.32	10499
2006-02-06	20.10	20.10	20.00	20.10	7799
2006-02-07	20.00	20.40	20.00	20.10	6599
2006-02-08	20.19	20.35	20.15	20.16	4099
2006-02-09	20.15	20.40	20.02	20.05	16100
2006-02-10	20.06	20.28	20.03	20.14	3199
2006-02-13	20.18	20.25	20.01	20.10	6699
2006-02-14	20.10	20.72	20.01	20.59	10099
2006-02-15	20.46	20.88	20.46	20.88	5499
2006-02-16	20.90	21.24	20.86	21.16	18000
2006-02-17	21.38	21.71	21.26	21.40	19500
2006-02-21	21.61	21.75	21.22	21.27	16800
2006-02-22	21.65	22.18	21.39	22.10	27801
2006-02-23	21.96	22.75	21.96	22.50	25600
2006-02-24	22.55	23.00	22.55	23.00	22500
2006-02-27	23.00	23.50	22.60	23.29	34002
2006-02-28	23.05	23.15	22.90	23.00	21201
2006-03-01	22.90	23.41	22.90	23.09	29501
2006-03-02	23.01	23.15	22.66	22.92	19000
2006-03-03	22.68	22.70	22.10	22.11	26501
2006-03-06	21.94	22.05	21.71	21.80	18100
2006-03-07	21.79	21.79	21.22	21.50	11900
2006-03-08	21.47	21.58	21.04	21.26	8400
2006-03-09	21.23	21.54	21.00	21.01	15700
2006-03-10	21.12	22.31	20.20	22.27	42002
2006-03-13	22.40	22.65	22.21	22.35	10600
2006-03-14	22.21	22.79	22.20	22.72	13100
2006-03-15	22.57	22.86	22.53	22.69	16100
2006-03-16	22.88	23.00	22.71	22.77	17500
2006-03-17	22.83	23.16	22.66	22.82	81004
2006-03-20	22.60	22.90	22.57	22.89	17700
2006-03-21	22.73	22.89	22.02	22.03	21301
2006-03-22	21.90	22.55	21.85	22.49	7799
2006-03-23	22.64	22.75	22.25	22.56	23901
2006-03-24	22.57	22.74	22.19	22.54	9600
2006-03-27	22.53	22.53	22.16	22.33	1199
2006-03-28	22.25	22.25	21.75	21.82	36201
2006-03-29	21.84	23.29	21.80	23.16	21901
2006-03-30	22.90	23.40	22.90	23.20	14500
2006-03-31	23.10	23.40	23.05	23.26	41802
2006-04-03	23.00	23.24	22.50	22.65	17600
2006-04-04	22.50	22.90	22.12	22.65	17300
2006-04-05	22.86	23.01	22.33	22.89	9900
2006-04-06	22.72	23.15	22.63	23.13	5000
2006-04-07	23.04	23.18	22.24	22.36	9900
2006-04-10	22.49	22.49	22.03	22.08	19100
2006-04-11	22.27	22.27	21.39	21.52	13199
2006-04-12	21.55	21.55	21.08	21.44	8800
2006-04-13	21.44	21.81	21.26	21.40	12100
2006-04-17	21.14	21.62	21.04	21.61	20300
2006-04-18	21.53	22.80	21.53	22.80	26400
2006-04-19	22.96	23.40	22.65	23.40	24100
2006-04-20	23.40	23.40	22.70	23.04	15900
2006-04-21	23.06	23.30	22.46	22.89	14200
2006-04-24	22.75	23.24	22.59	23.18	12399
2006-04-25	23.05	23.21	22.40	23.10	6199
2006-04-26	22.98	23.25	22.64	22.99	11100
2006-04-27	22.80	22.99	22.39	22.76	12300
2006-04-28	22.56	22.79	22.05	22.29	14100
2006-05-01	22.20	22.50	21.45	21.54	11299
2006-05-02	21.69	22.04	21.28	21.96	12300
2006-05-03	21.83	22.05	21.79	21.89	8999
2006-05-04	21.79	22.05	21.79	22.05	6500
2006-05-05	22.04	22.05	21.90	22.05	8900
2006-05-08	21.61	22.03	21.61	21.73	6199
2006-05-09	21.73	22.00	21.73	21.73	11600
2006-05-10	21.72	21.72	21.28	21.40	19100
2006-05-11	21.30	21.41	20.42	20.70	23101
2006-05-12	20.60	20.98	20.41	20.64	20200
2006-05-15	20.40	20.69	20.01	20.37	33201
2006-05-16	20.50	20.94	20.40	20.76	11000
2006-05-17	20.61	20.61	20.25	20.37	9900
2006-05-18	20.43	21.62	20.43	21.19	22900
2006-05-19	21.05	21.60	20.93	21.48	33702
2006-05-22	21.45	21.57	21.17	21.49	41302
2006-05-23	21.60	21.79	21.30	21.39	15900
2006-05-24	21.25	21.75	21.03	21.71	11700
2006-05-25	22.05	22.81	21.65	22.72	27101
2006-05-26	22.37	22.89	22.37	22.81	23501
2006-05-30	22.49	22.56	21.51	21.74	20401
2006-05-31	21.72	21.75	21.23	21.30	12200
2006-06-01	21.49	22.80	21.49	22.30	20801
2006-06-02	22.44	22.63	22.02	22.55	16600
2006-06-05	22.35	22.35	21.51	21.68	30001
2006-06-06	21.65	21.72	21.13	21.47	10000
2006-06-07	21.39	21.90	21.10	21.14	14700
2006-06-08	21.01	21.54	20.65	21.52	16200
2006-06-09	21.34	21.70	21.06	21.24	12300
2006-06-12	21.07	21.07	20.54	20.70	11800
2006-06-13	20.54	20.97	20.50	20.62	15600
2006-06-14	20.50	20.70	20.50	20.69	13500
2006-06-15	20.95	22.27	20.73	22.27	41501
2006-06-16	22.16	22.38	21.12	21.65	181912
2006-06-19	21.23	21.23	20.61	20.79	22801
2006-06-20	20.62	21.15	20.61	20.75	17200
2006-06-21	20.65	21.44	20.65	21.24	15000
2006-06-22	21.01	21.53	20.57	20.87	29301
2006-06-23	20.68	21.00	20.55	20.64	9900
2006-06-26	20.85	21.80	20.52	21.69	28601
2006-06-27	21.80	22.00	21.06	21.07	20801
2006-06-28	20.85	21.17	20.66	20.92	8999
2006-06-29	21.04	22.45	21.04	22.44	28901
2006-06-30	22.44	23.14	21.77	23.14	155510
2006-07-03	22.52	23.00	22.52	22.80	14600
2006-07-05	22.47	22.94	22.02	22.70	19500
2006-07-06	22.61	22.93	22.36	22.87	32401
2006-07-07	22.93	22.93	22.00	22.11	18020
2006-07-10	22.36	22.85	22.36	22.59	14352
2006-07-11	22.75	23.06	22.06	23.06	34921
2006-07-12	22.89	23.00	22.35	22.50	11534
2006-07-13	22.18	22.50	21.20	21.20	13134
2006-07-14	21.25	21.45	21.10	21.21	22915
2006-07-17	21.15	21.52	21.05	21.20	15905
2006-07-18	21.20	21.85	21.01	21.55	21392
2006-07-19	21.66	23.03	21.66	22.90	26185
2006-07-20	23.00	23.00	22.27	22.41	10695
2006-07-21	22.19	22.44	21.39	22.32	20298
2006-07-24	22.57	23.00	22.57	23.00	19306
2006-07-25	22.90	23.14	22.65	23.03	136334
2006-07-26	23.14	23.57	22.66	23.47	34883
2006-07-27	23.50	24.00	23.22	23.98	63612
2006-07-28	24.20	24.66	24.18	24.52	106746
2006-07-31	24.20	25.96	24.20	25.50	169729
2006-08-01	25.71	25.75	25.20	25.59	107525
2006-08-02	25.55	25.96	25.55	25.96	48533
2006-08-03	25.58	26.62	25.40	26.50	48443
2006-08-04	26.73	27.10	26.11	26.65	64934
2006-08-07	26.35	26.55	26.13	26.31	64646
2006-08-08	26.50	27.45	25.89	25.92	77254
2006-08-09	26.29	26.48	26.08	26.25	141450
2006-08-10	26.00	26.41	25.97	26.25	40115
2006-08-11	26.03	26.53	25.75	25.82	11280
2006-08-14	26.01	27.44	26.01	26.41	38432
2006-08-15	26.80	27.33	26.57	26.60	47749
2006-08-16	26.60	27.40	26.42	26.50	33641
2006-08-17	26.32	26.47	25.70	26.27	47822
2006-08-18	26.45	26.45	25.43	26.25	25961
2006-08-21	26.03	26.21	25.41	26.06	12230
2006-08-22	25.94	25.99	25.49	25.69	11995
2006-08-23	25.53	26.02	25.36	25.49	18986
2006-08-24	25.47	25.82	24.98	25.31	18020
2006-08-25	25.20	25.91	25.20	25.83	22768
2006-08-28	25.92	27.14	25.92	27.05	38243
2006-08-29	27.08	27.38	26.69	27.05	40142
2006-08-30	26.85	27.10	26.61	26.69	17683
2006-08-31	26.94	26.99	26.28	26.28	47364
2006-09-01	26.11	26.63	25.97	26.01	14965
2006-09-05	25.60	26.82	25.60	26.42	45565
2006-09-06	26.20	26.45	26.11	26.11	8872
2006-09-07	26.02	26.19	25.38	25.42	17850
2006-09-08	25.54	26.17	25.46	25.96	11297
2006-09-11	25.92	26.09	25.44	25.59	14730
2006-09-12	25.73	26.80	25.73	26.77	26438
2006-09-13	26.82	26.85	26.47	26.60	27072
2006-09-14	26.40	26.67	26.17	26.44	22487
2006-09-15	26.64	27.06	26.55	26.85	68793
2006-09-18	26.86	27.10	26.61	26.81	11291
2006-09-19	26.99	27.05	25.76	26.17	22302
2006-09-20	26.25	27.49	26.25	27.49	23815
2006-09-21	27.47	28.25	27.00	27.74	38815
2006-09-22	27.76	28.12	26.90	27.10	21839
2006-09-25	27.36	28.06	27.10	28.05	9192
2006-09-26	28.15	28.15	27.55	27.62	38244
2006-09-27	27.53	27.86	27.44	27.86	14322
2006-09-28	27.83	27.98	27.65	27.85	9758
2006-09-29	27.66	27.73	27.19	27.21	15452
2006-10-02	27.06	27.06	25.65	25.90	22599
2006-10-03	25.72	27.34	25.72	27.18	34866
2006-10-04	27.34	28.29	27.16	28.20	44393
2006-10-05	28.00	28.80	27.76	28.57	26130
2006-10-06	28.36	28.48	27.88	28.18	12565
2006-10-09	28.05	28.20	27.76	28.20	10693
2006-10-10	28.34	29.39	28.21	29.13	63058
2006-10-11	29.15	29.15	28.50	28.60	20006
2006-10-12	28.62	29.08	28.61	28.83	19557
2006-10-13	28.83	28.83	28.17	28.50	38409
2006-10-16	28.50	28.50	28.14	28.23	25734
2006-10-17	28.16	28.20	27.65	28.00	38702
2006-10-18	28.00	28.00	27.58	27.70	9799
2006-10-19	27.65	28.07	27.65	27.99	18485
2006-10-20	28.05	28.10	27.69	28.01	39157
2006-10-23	27.66	28.00	27.56	28.00	42289
2006-10-24	28.02	28.02	27.80	27.87	12477
2006-10-25	27.97	28.00	27.70	27.86	11941
2006-10-26	28.00	28.00	27.76	28.00	32220
2006-10-27	27.80	28.05	27.80	27.82	34737
2006-10-30	27.76	28.10	27.76	27.96	19703
2006-10-31	28.05	28.05	27.76	27.91	21757
2006-11-01	27.91	27.98	27.00	27.31	31444
2006-11-02	27.03	27.48	26.80	26.91	22902
2006-11-03	26.88	27.60	26.86	26.86	15145
2006-11-06	27.09	27.47	27.09	27.17	19915
2006-11-07	27.12	28.00	27.00	27.11	19557
2006-11-08	27.15	27.58	26.97	27.58	20557
2006-11-09	27.55	27.55	26.27	26.56	18397
2006-11-10	26.79	27.45	26.79	27.40	11498
2006-11-13	27.49	27.49	27.30	27.30	12331
2006-11-14	27.49	28.00	27.39	28.00	34254
2006-11-15	28.05	28.40	28.05	28.29	41420
2006-11-16	28.00	28.42	28.00	28.26	29075
2006-11-17	28.23	28.50	28.23	28.45	16702
2006-11-20	28.11	28.55	28.11	28.55	14822
2006-11-21	28.22	28.54	28.21	28.53	16892
2006-11-22	28.54	28.54	28.00	28.01	8708
2006-11-24	28.02	28.29	28.00	28.06	3877
2006-11-27	27.84	28.20	26.30	27.31	48471
2006-11-28	27.35	28.48	27.09	27.75	20261
2006-11-29	28.02	28.30	27.90	28.09	13960
2006-11-30	28.24	28.37	27.72	27.91	17879
2006-12-01	27.77	28.18	27.77	28.18	28208
2006-12-04	27.99	28.50	27.99	28.19	24074
2006-12-05	28.40	28.55	27.80	28.03	14450
2006-12-06	27.91	28.06	27.75	27.86	15762
2006-12-07	27.69	28.22	27.43	27.66	7880
2006-12-08	27.69	28.06	27.69	27.70	8356
2006-12-11	27.71	28.16	27.70	27.90	14212
2006-12-12	28.07	28.12	27.54	27.81	17595
2006-12-13	28.00	28.09	27.70	28.00	9898
2006-12-14	28.09	28.74	27.92	28.40	27951
2006-12-15	28.55	28.80	28.23	28.30	44866
2006-12-18	28.42	28.45	27.46	27.61	19437
2006-12-19	27.42	28.12	27.42	27.93	20420
2006-12-20	28.16	28.35	27.96	28.32	7322
2006-12-21	28.29	28.65	27.77	28.00	11583
2006-12-22	28.07	28.46	28.04	28.18	21189
2006-12-26	28.00	28.34	27.92	28.18	24233
2006-12-27	28.02	28.24	27.90	27.96	33525
2006-12-28	27.99	28.12	27.95	27.95	13827
2006-12-29	28.00	28.32	27.95	28.18	41153
2007-01-03	28.32	28.32	27.71	28.00	30228
2007-01-04	28.01	28.90	27.88	28.46	78930
2007-01-05	28.39	28.45	27.37	27.88	31852
2007-01-08	28.17	28.27	27.73	28.12	21356
2007-01-09	27.93	28.20	27.52	28.20	27912
2007-01-10	28.16	28.40	27.90	28.34	33610
2007-01-11	28.50	28.72	27.99	28.40	14659
2007-01-12	27.92	28.50	27.92	28.47	6159
2007-01-16	28.69	28.69	27.92	28.12	16633
2007-01-17	27.93	28.26	27.58	27.58	12886
2007-01-18	27.60	27.71	26.67	26.77	51859
2007-01-19	26.72	27.30	26.72	27.12	12345
2007-01-22	27.11	27.11	26.71	26.73	17593
2007-01-23	26.75	27.18	26.54	27.04	14893
2007-01-24	27.03	27.62	26.83	27.23	28838
2007-01-25	27.00	27.31	26.36	26.37	21159
2007-01-26	26.52	26.52	25.56	26.22	19793
2007-01-29	26.13	26.83	26.13	26.82	23541
2007-01-30	26.77	26.77	25.98	26.13	32211
2007-01-31	26.15	26.17	25.75	25.79	47892
2007-02-01	25.92	26.39	25.83	26.39	27956
2007-02-02	25.97	26.40	25.77	25.83	28299
2007-02-05	25.75	25.75	24.27	24.60	45927
2007-02-06	24.62	24.63	23.52	24.00	84136
2007-02-07	24.08	24.76	24.03	24.76	42716
2007-02-08	24.76	24.77	24.37	24.50	16323
2007-02-09	24.58	24.65	23.55	23.99	38484
2007-02-12	24.16	24.24	23.59	24.20	24020
2007-02-13	24.27	24.34	24.06	24.34	15691
2007-02-14	24.44	24.49	23.76	23.83	29934
2007-02-15	24.03	24.03	23.28	23.61	96521
2007-02-16	23.70	23.85	23.54	23.73	123083
2007-02-20	23.62	24.02	23.62	23.96	27357
2007-02-21	23.90	23.92	23.62	23.74	7174
2007-02-22	23.89	24.73	23.87	24.67	187142
2007-02-23	24.40	24.93	24.20	24.47	50925
2007-02-26	24.55	24.55	24.10	24.44	50029
2007-02-27	24.22	24.68	24.09	24.16	48036
2007-02-28	24.59	25.13	24.17	24.49	66848
2007-03-01	24.44	25.47	24.35	24.65	38006
2007-03-02	24.48	24.68	23.60	23.67	62618
2007-03-05	23.65	24.49	23.55	23.66	36100
2007-03-06	23.92	25.65	23.92	25.18	73549
2007-03-07	24.90	25.09	24.25	24.43	51623
2007-03-08	24.68	25.07	24.02	24.14	43451
2007-03-09	24.28	24.99	24.19	24.51	16791
2007-03-12	24.31	25.05	24.31	24.46	43885
2007-03-13	24.28	24.37	23.36	23.47	70817
2007-03-14	23.45	23.95	23.24	23.83	24853
2007-03-15	24.32	24.43	23.61	24.29	19570
2007-03-16	24.28	24.33	23.26	23.38	88011
2007-03-19	23.48	24.25	23.16	23.40	45019
2007-03-20	23.40	24.28	23.40	24.02	57258
2007-03-21	24.14	25.39	23.92	25.39	29532
2007-03-22	25.24	25.61	25.24	25.54	11978
2007-03-23	25.45	25.51	24.74	24.76	16417
2007-03-26	24.82	25.54	24.75	25.50	26714
2007-03-27	25.38	25.39	24.71	24.94	23911
2007-03-28	24.84	24.87	24.17	24.20	97507
2007-03-29	24.41	24.41	23.09	23.86	48664
2007-03-30	23.95	24.70	23.95	24.48	42666
2007-04-02	24.58	24.77	24.55	24.75	38814
2007-04-03	24.85	25.20	24.68	24.71	44671
2007-04-04	24.75	24.98	24.26	24.29	15825
2007-04-05	24.53	25.38	24.53	24.83	84576
2007-04-09	24.98	25.08	24.37	24.40	95563
2007-04-10	24.56	25.29	24.56	25.19	19391
2007-04-11	25.30	25.30	23.70	24.38	35494
2007-04-12	24.27	24.89	24.18	24.81	24657
2007-04-13	24.77	24.95	24.32	24.90	12949
2007-04-16	25.00	25.80	24.99	25.73	24436
2007-04-17	25.80	25.97	25.45	25.74	19469
2007-04-18	25.58	25.64	25.17	25.19	22707
2007-04-19	25.09	25.28	24.36	24.79	37730
2007-04-20	25.30	25.35	24.82	25.07	45350
2007-04-23	24.89	25.20	24.71	24.87	17925
2007-04-24	24.95	24.98	24.57	24.69	10130
2007-04-25	24.57	24.73	24.36	24.55	15248
2007-04-26	24.49	24.56	23.75	23.80	21904
2007-04-27	23.78	24.02	23.37	23.46	26829
2007-04-30	23.55	23.85	22.89	22.94	42195
2007-05-01	22.91	23.46	22.77	23.43	27300
2007-05-02	23.54	24.26	23.46	24.14	27910
2007-05-03	24.18	24.76	24.18	24.36	29299
2007-05-04	24.74	24.75	24.10	24.37	7919
2007-05-07	24.17	24.37	23.55	23.55	26313
2007-05-08	23.50	23.70	22.57	22.78	60050
2007-05-09	22.74	22.89	22.43	22.62	36114
2007-05-10	22.46	22.54	21.60	21.89	60446
2007-05-11	22.30	23.17	22.10	22.81	55018
2007-05-14	22.75	22.87	22.14	22.23	54633
2007-05-15	22.28	22.89	21.91	22.61	78780
2007-05-16	22.73	22.85	21.95	22.82	54116
2007-05-17	22.85	22.89	22.17	22.30	37394
2007-05-18	22.40	23.07	21.87	23.01	66234
2007-05-21	22.93	23.21	22.81	22.95	28039
2007-05-22	22.83	23.94	22.83	23.69	58824
2007-05-23	23.74	23.74	23.02	23.06	37381
2007-05-24	22.99	23.24	22.28	22.81	41606
2007-05-25	23.15	23.25	22.60	22.74	32408
2007-05-29	22.87	23.65	22.82	23.58	32525
2007-05-30	23.47	23.64	23.00	23.59	36197
2007-05-31	23.68	23.68	23.07	23.27	9503
2007-06-01	23.33	23.93	23.31	23.40	26081
2007-06-04	23.31	24.09	23.31	23.76	31694
2007-06-05	23.74	23.74	23.15	23.23	49179
2007-06-06	23.22	23.22	22.56	22.66	37783
2007-06-07	22.54	22.71	22.03	22.29	26554
2007-06-08	22.20	22.70	22.09	22.66	20540
2007-06-11	22.57	23.18	22.57	22.74	25004
2007-06-12	22.59	22.79	22.00	22.11	36150
2007-06-13	22.12	23.12	22.10	22.86	32097
2007-06-14	22.92	23.56	22.89	23.13	42442
2007-06-15	23.62	23.62	22.51	22.76	88067
2007-06-18	22.73	22.74	22.26	22.62	32333
2007-06-19	22.50	23.53	22.50	23.49	39481
2007-06-20	23.57	23.57	22.23	22.37	37744
2007-06-21	22.15	23.18	22.15	22.97	35972
2007-06-22	22.97	22.97	22.37	22.60	127642
2007-06-25	22.53	22.79	22.04	22.26	46140
2007-06-26	22.34	23.17	22.02	23.05	86772
2007-06-27	22.44	23.35	22.44	23.35	56445
2007-06-28	23.44	23.78	23.35	23.68	49873
2007-06-29	23.81	23.81	22.25	22.47	54927
2007-07-02	22.59	23.27	22.39	23.14	53260
2007-07-03	23.12	23.41	22.81	23.22	27194
2007-07-05	23.29	23.29	22.40	22.87	23495
2007-07-06	22.79	22.98	22.64	22.76	16281
2007-07-09	22.57	23.13	22.52	22.60	41014
2007-07-10	22.70	22.70	22.25	22.27	62772
2007-07-11	22.43	22.71	22.29	22.33	59631
2007-07-12	22.43	22.86	22.33	22.86	25686
2007-07-13	22.85	22.85	22.51	22.69	21959
2007-07-16	22.67	22.67	22.25	22.30	26194
2007-07-17	22.26	22.66	22.23	22.27	27118
2007-07-18	22.25	22.51	22.00	22.40	48847
2007-07-19	22.58	22.82	21.61	21.84	46521
2007-07-20	21.79	21.91	20.05	20.54	85673
2007-07-23	20.63	20.73	20.24	20.35	58031
2007-07-24	20.20	20.26	18.85	19.13	75467
2007-07-25	19.26	19.79	18.74	19.21	75247
2007-07-26	19.20	19.65	19.11	19.37	121582
2007-07-27	19.45	19.63	18.44	18.52	73420
2007-07-30	18.64	19.34	18.32	18.90	56084
2007-07-31	19.05	19.05	17.82	17.85	93390
2007-08-01	17.83	18.52	17.62	18.31	105867
2007-08-02	18.38	18.69	18.13	18.61	61367
2007-08-03	18.53	18.62	17.75	18.01	70756
2007-08-06	18.13	18.90	17.50	18.77	95422
2007-08-07	18.62	18.76	17.77	18.43	78577
2007-08-08	18.58	19.87	18.58	19.58	130775
2007-08-09	19.58	20.60	19.58	20.04	127648
2007-08-10	19.96	22.00	19.79	21.25	67600
2007-08-13	21.01	21.80	20.06	20.18	49048
2007-08-14	20.07	20.23	19.52	19.52	24133
2007-08-15	19.50	20.58	19.27	19.27	36776
2007-08-16	19.21	22.29	19.21	21.99	105579
2007-08-17	23.09	23.27	21.83	21.96	104560
2007-08-20	22.01	22.36	21.71	22.27	27718
2007-08-21	22.32	22.48	21.93	22.20	25743
2007-08-22	22.46	22.47	22.04	22.15	30099
2007-08-23	22.29	22.29	20.55	20.88	35096
2007-08-24	20.85	21.08	20.41	20.77	26931
2007-08-27	20.66	20.88	20.22	20.39	25636
2007-08-28	20.22	20.48	19.50	19.54	31139
2007-08-29	19.65	20.51	19.51	20.51	24688
2007-08-30	20.02	20.79	19.85	19.97	16484
2007-08-31	20.22	21.51	19.56	19.76	19316
2007-09-04	19.68	20.38	19.40	20.23	22090
2007-09-05	20.14	20.21	19.39	19.54	29980
2007-09-06	19.56	20.64	19.34	20.52	42122
2007-09-07	20.27	20.27	19.34	19.45	33728
2007-09-10	19.53	19.75	18.53	19.16	32227
2007-09-11	19.11	19.19	18.85	18.96	32123
2007-09-12	18.95	18.95	18.11	18.16	52538
2007-09-13	18.05	18.81	17.93	18.49	38946
2007-09-14	18.31	18.40	17.90	18.07	75853
2007-09-17	17.98	18.12	17.82	17.97	16678
2007-09-18	18.10	18.77	17.88	18.76	73620
2007-09-19	18.93	19.99	18.73	19.99	59720
2007-09-20	19.98	19.98	19.12	19.53	43499
2007-09-21	19.74	19.81	19.10	19.25	72775
2007-09-24	19.21	19.76	19.14	19.29	21463
2007-09-25	19.14	19.37	18.88	18.94	13450
2007-09-26	19.00	19.05	18.58	18.75	26255
2007-09-27	18.81	18.82	18.41	18.73	12533
2007-09-28	18.75	18.91	17.93	18.08	42506
2007-10-01	18.05	18.95	18.05	18.55	41471
2007-10-02	18.53	18.99	18.44	18.47	47801
2007-10-03	18.33	18.87	17.96	17.98	41432
2007-10-04	18.02	18.55	18.02	18.33	25186
2007-10-05	18.55	18.55	18.22	18.44	40914
2007-10-08	18.36	18.54	18.15	18.50	26777
2007-10-09	18.62	18.90	18.32	18.76	32123
2007-10-10	18.77	18.77	18.51	18.65	21058
2007-10-11	18.85	19.19	18.10	18.20	50754
2007-10-12	18.19	18.99	18.19	18.81	20675
2007-10-15	18.77	18.77	18.45	18.59	32725
2007-10-16	18.55	18.60	18.47	18.51	23423
2007-10-17	18.80	18.80	18.07	18.57	47770
2007-10-18	18.59	18.59	18.00	18.38	34085
2007-10-19	18.44	18.44	17.50	17.55	72478
2007-10-22	17.39	17.87	16.68	17.39	70659
2007-10-23	17.46	17.54	16.64	17.28	46622
2007-10-24	17.10	17.48	17.00	17.17	45989
2007-10-25	17.26	17.42	16.90	16.90	30329
2007-10-26	17.21	17.74	17.08	17.65	26057
2007-10-29	17.71	17.90	17.30	17.58	40773
2007-10-30	17.49	17.53	16.79	16.88	46622
2007-10-31	16.93	17.67	16.75	16.86	45374
2007-11-01	16.54	16.54	15.18	15.40	104716
2007-11-02	15.76	15.99	15.29	15.59	46757
2007-11-05	15.50	15.67	15.00	15.16	40868
2007-11-06	15.22	15.25	14.41	14.88	70249
2007-11-07	14.59	14.75	13.82	13.83	55098
2007-11-08	14.01	14.66	13.84	14.61	74375
2007-11-09	14.35	14.67	14.03	14.38	54879
2007-11-12	14.35	15.00	14.18	14.79	43375
2007-11-13	14.99	15.52	14.81	15.49	77274
2007-11-14	15.66	15.74	15.09	15.29	31761
2007-11-15	15.19	15.54	14.79	14.79	17064
2007-11-16	14.84	14.88	14.20	14.82	46804
2007-11-19	14.66	14.75	13.87	14.12	39735
2007-11-20	14.18	14.38	13.64	14.11	38796
2007-11-21	14.05	14.86	14.05	14.53	18557
2007-11-23	14.72	15.12	14.61	14.65	25209
2007-11-26	14.65	14.92	14.04	14.15	46621
2007-11-27	14.22	15.18	14.05	15.12	60541
2007-11-28	15.32	16.98	15.32	16.93	95903
2007-11-29	16.88	17.00	16.62	16.72	80903
2007-11-30	17.02	17.19	16.69	16.83	50439
2007-12-03	16.92	17.08	16.61	16.66	35344
2007-12-04	16.48	16.70	16.29	16.48	58493
2007-12-05	16.82	17.19	16.53	16.94	52566
2007-12-06	16.92	17.50	16.88	17.25	124950
2007-12-07	17.29	17.70	16.91	17.65	44341
2007-12-10	17.68	17.99	17.59	17.85	28086
2007-12-11	17.98	18.24	17.01	17.04	37193
2007-12-12	17.72	17.72	16.80	17.01	45813
2007-12-13	16.75	17.85	16.75	17.70	44302
2007-12-14	17.47	17.89	16.99	16.99	27784
2007-12-17	16.86	16.86	15.77	15.94	82815
2007-12-18	16.20	17.30	15.88	16.73	150256
2007-12-19	16.60	17.63	16.27	16.90	134552
2007-12-20	17.13	17.31	16.61	17.13	33814
2007-12-21	17.56	18.17	17.52	18.17	124543
2007-12-24	18.28	18.60	18.21	18.58	24610
2007-12-26	18.51	18.58	17.76	18.51	73296
2007-12-27	18.27	18.27	16.85	16.89	59704
2007-12-28	17.10	17.39	16.59	16.65	49184
2007-12-31	16.45	17.03	16.30	16.85	41193
2008-01-02	16.75	16.80	15.91	16.00	68919
2008-01-03	16.00	16.00	15.12	15.12	58686
2008-01-04	15.00	15.66	14.38	14.44	36737
2008-01-07	14.54	15.44	14.51	15.22	39911
2008-01-08	15.26	15.98	14.60	14.65	50918
2008-01-09	14.59	14.96	14.41	14.79	58061
2008-01-10	14.56	15.69	14.42	14.81	55610
2008-01-11	14.69	14.75	14.19	14.19	71499
2008-01-14	14.36	14.64	13.87	14.13	100204
2008-01-15	13.91	14.12	13.50	13.85	24747
2008-01-16	13.82	14.70	13.52	14.49	101686
2008-01-17	14.77	14.87	13.89	13.91	24515
2008-01-18	13.82	13.91	13.04	13.56	61793
2008-01-22	12.99	14.25	12.50	13.67	115133
2008-01-23	13.32	15.38	13.00	15.32	74307
2008-01-24	15.38	15.70	14.04	14.13	76397
2008-01-25	14.25	14.83	14.15	14.30	47001
2008-01-28	14.29	14.46	13.82	14.31	58359
2008-01-29	14.38	14.43	13.83	14.27	36954
2008-01-30	14.14	15.60	14.01	14.92	65284
2008-01-31	14.74	15.81	14.12	15.78	48307
2008-02-01	15.87	16.00	14.96	15.49	173643
2008-02-04	15.42	15.75	15.17	15.40	175943
2008-02-05	15.03	15.92	15.01	15.03	49254
2008-02-06	15.18	15.47	14.78	15.13	37443
2008-02-07	15.06	15.89	15.06	15.57	38644
2008-02-08	15.55	15.89	15.11	15.16	34788
2008-02-11	15.20	15.90	15.00	15.27	91478
2008-02-12	15.38	15.64	15.15	15.46	64068
2008-02-13	15.68	16.25	15.32	16.03	54834
2008-02-14	16.00	16.00	14.95	15.18	82403
2008-02-15	15.07	15.29	14.86	15.22	23827
2008-02-19	15.45	15.61	15.00	15.18	35510
2008-02-20	15.05	15.67	15.05	15.53	28570
2008-02-21	15.67	15.79	14.95	15.04	55531
2008-02-22	15.03	15.25	14.33	14.81	41632
2008-02-25	14.99	15.39	14.32	15.02	29488
2008-02-26	14.80	15.40	14.67	15.24	59231
2008-02-27	15.06	15.33	14.65	14.82	40344
2008-02-28	14.66	14.96	14.36	14.58	38506
2008-02-29	14.38	14.65	14.01	14.22	54311
2008-03-03	14.20	14.20	13.26	13.42	42600
2008-03-04	13.34	13.51	12.83	13.47	35721
2008-03-05	13.56	13.91	12.92	13.63	169975
2008-03-06	13.53	13.54	12.63	12.65	82848
2008-03-07	12.50	13.56	12.50	13.16	29943
2008-03-10	13.23	13.25	12.30	12.60	57479
2008-03-11	12.94	14.22	12.93	14.11	41049
2008-03-12	14.15	15.00	13.99	14.36	43820
2008-03-13	14.27	15.00	14.08	14.63	52892
2008-03-14	14.79	15.11	14.44	15.08	55830
2008-03-17	15.08	15.82	14.83	15.51	48578
2008-03-18	15.85	16.00	15.39	15.96	39037
2008-03-19	16.09	16.09	15.34	15.34	79969
2008-03-20	15.70	16.50	15.06	16.48	281747
2008-03-24	16.58	16.73	15.92	16.25	75204
2008-03-25	16.22	16.51	15.66	16.51	44779
2008-03-26	16.43	16.64	16.14	16.55	36355
2008-03-27	16.53	16.60	15.75	15.98	45265
2008-03-28	15.97	16.40	15.79	16.33	25347
2008-03-31	16.41	16.47	16.06	16.06	17641
2008-04-01	16.28	16.50	16.16	16.48	35151
2008-04-02	16.44	16.50	16.07	16.41	23288
2008-04-03	16.29	16.41	15.75	16.10	22560
2008-04-04	16.12	16.31	15.47	15.54	25037
2008-04-07	15.67	16.06	15.40	15.85	28179
2008-04-08	15.71	16.00	15.21	15.86	19791
2008-04-09	15.85	15.89	15.05	15.05	71408
2008-04-10	15.10	15.83	15.00	15.15	42281
2008-04-11	15.12	15.51	14.52	14.70	33589
2008-04-14	14.67	14.74	14.42	14.48	96804
2008-04-15	14.61	14.61	14.06	14.37	41735
2008-04-16	14.49	14.95	14.35	14.70	64222
2008-04-17	14.61	14.90	14.35	14.47	57811
2008-04-18	14.70	15.06	14.46	14.80	64506
2008-04-21	14.69	14.74	14.47	14.51	42520
2008-04-22	14.41	14.48	14.06	14.26	56640
2008-04-23	14.33	14.54	14.10	14.27	30449
2008-04-24	14.33	15.46	14.15	15.19	33035
2008-04-25	15.25	15.91	15.06	15.75	23689
2008-04-28	15.70	15.73	15.36	15.57	29918
2008-04-29	15.59	16.15	15.51	15.94	83111
2008-04-30	16.01	16.01	14.93	14.98	38233
2008-05-01	14.95	15.86	14.85	15.77	18667
2008-05-02	15.93	15.93	15.30	15.56	39941
2008-05-05	15.46	15.71	15.24	15.34	65294
2008-05-06	15.26	15.50	15.14	15.43	27322
2008-05-07	15.48	15.48	14.13	14.13	103059
2008-05-08	14.18	14.85	13.95	14.20	60662
2008-05-09	14.12	14.47	14.00	14.37	22857
2008-05-12	14.45	14.69	14.08	14.41	144502
2008-05-13	14.46	14.76	14.17	14.45	71461
2008-05-14	14.42	14.58	14.18	14.37	30394
2008-05-15	14.32	14.61	14.00	14.50	22083
2008-05-16	14.60	14.60	14.00	14.24	49180
2008-05-19	14.19	14.24	13.82	13.98	38620
2008-05-20	13.89	13.89	13.40	13.73	32875
2008-05-21	13.79	14.11	13.51	13.78	89925
2008-05-22	14.19	14.24	13.60	14.06	53783
2008-05-23	13.96	14.24	13.45	14.13	37673
2008-05-27	14.17	14.28	13.95	14.25	22729
2008-05-28	14.28	14.30	14.00	14.10	22335
2008-05-29	14.03	14.27	14.00	14.21	37809
2008-05-30	14.23	14.23	13.65	13.88	68561
2008-06-02	13.85	14.00	13.28	13.50	79597
2008-06-03	13.53	14.00	12.92	13.41	143419
2008-06-04	13.33	13.56	13.04	13.08	60192
2008-06-05	13.09	13.91	13.09	13.43	83567
2008-06-06	13.31	13.80	12.61	12.61	26365
2008-06-09	12.66	13.35	12.50	12.62	66512
2008-06-10	12.59	13.43	12.59	12.90	29773
2008-06-11	12.83	13.05	12.20	12.20	21251
2008-06-12	12.32	13.06	12.05	12.25	33866
2008-06-13	12.40	13.03	12.29	12.46	22064
2008-06-16	12.39	12.53	12.26	12.42	18049
2008-06-17	12.47	12.47	11.81	12.00	38052
2008-06-18	11.92	11.92	11.01	11.31	123556
2008-06-19	11.30	11.30	10.66	11.05	233822
2008-06-20	11.01	11.10	10.50	10.54	187163
2008-06-23	10.59	10.74	10.18	10.28	27991
2008-06-24	10.18	10.30	9.77	10.07	61099
2008-06-25	10.07	10.45	10.07	10.27	49546
2008-06-26	10.15	10.19	9.83	10.01	58760
2008-06-27	10.01	10.15	8.59	8.88	511617
2008-06-30	8.85	9.32	8.67	8.70	145797
2008-07-01	8.62	9.21	8.62	8.97	73437
2008-07-02	8.98	9.29	8.72	8.82	65061
2008-07-03	8.89	9.05	8.51	8.55	17150
2008-07-07	8.61	8.68	7.87	8.19	60240
2008-07-08	8.22	9.45	8.19	9.45	46675
2008-07-09	9.47	9.60	8.70	8.74	50453
2008-07-10	8.78	9.05	8.35	8.81	82626
2008-07-11	8.79	9.07	8.43	9.01	52439
2008-07-14	9.06	9.29	8.10	8.11	81212
2008-07-15	8.00	8.11	7.74	7.82	67279
2008-07-16	7.76	8.98	7.75	8.86	119207
2008-07-17	8.94	9.75	8.58	9.02	105456
2008-07-18	9.07	9.31	8.83	9.20	63176
2008-07-21	9.25	9.72	9.11	9.37	23940
2008-07-22	9.29	10.14	9.02	10.14	65489
2008-07-23	10.11	10.79	9.95	10.35	44563
2008-07-24	10.42	10.64	10.12	10.29	27276
2008-07-25	10.39	10.99	10.22	10.92	44127
2008-07-28	10.89	10.89	10.16	10.29	27662
2008-07-29	10.43	11.58	10.38	11.45	56827
2008-07-30	11.58	11.67	10.89	11.58	48291
2008-07-31	11.39	11.42	10.73	10.73	52357
2008-08-01	10.81	11.25	10.53	11.20	25413
2008-08-04	11.24	11.24	10.48	10.66	31712
2008-08-05	10.85	11.41	10.66	11.41	22982
2008-08-06	11.41	11.73	10.76	11.71	45347
2008-08-07	11.59	11.59	10.54	10.65	38398
2008-08-08	10.61	11.44	10.61	11.39	28790
2008-08-11	11.43	12.67	10.58	12.51	49082
2008-08-12	12.41	12.65	12.01	12.26	35806
2008-08-13	12.21	12.93	12.00	12.49	23493
2008-08-14	12.38	12.98	12.29	12.85	14859
2008-08-15	13.00	13.00	12.50	12.78	57272
2008-08-18	12.64	12.73	11.97	12.69	26757
2008-08-19	12.64	12.64	11.75	12.14	11459
2008-08-20	12.20	12.38	12.03	12.27	15870
2008-08-21	12.09	12.25	11.61	11.93	11351
2008-08-22	11.91	12.15	11.58	12.12	17693
2008-08-25	12.04	12.20	11.55	11.55	20988
2008-08-26	11.53	11.90	11.53	11.90	10346
2008-08-27	11.91	12.45	11.91	12.25	26948
2008-08-28	12.35	12.70	11.90	12.70	17858
2008-08-29	12.59	12.60	12.00	12.02	26212
2008-09-02	12.18	12.30	11.48	12.29	27108
2008-09-03	12.24	12.49	12.24	12.45	14654
2008-09-04	12.25	12.75	12.13	12.14	28153
2008-09-05	12.09	12.27	11.96	12.16	7706
2008-09-08	12.38	12.75	12.20	12.62	20197
2008-09-09	12.25	13.15	12.25	12.32	62127
2008-09-10	12.68	13.17	12.23	12.90	42050
2008-09-11	12.60	13.01	12.25	12.93	41797
2008-09-12	12.84	12.92	12.28	12.86	19789
2008-09-15	12.80	13.25	12.20	12.20	35978
2008-09-16	12.40	13.25	11.70	13.25	45430
2008-09-17	13.13	13.13	11.30	11.33	27664
2008-09-18	10.96	14.09	10.85	14.05	135619
2008-09-19	16.28	16.28	12.43	15.07	232561
2008-09-22	14.40	15.20	14.40	14.79	27726
2008-09-23	14.39	15.00	14.06	14.48	36212
2008-09-24	14.40	14.49	13.54	14.03	13447
2008-09-25	14.47	14.85	14.02	14.56	25538
2008-09-26	13.14	14.49	12.38	13.99	37419
2008-09-29	14.00	14.85	10.00	12.25	32990
2008-09-30	12.25	14.85	12.20	14.85	55112
2008-10-01	14.41	14.66	13.18	13.60	8487
2008-10-02	13.83	14.00	13.37	13.88	8519
2008-10-03	14.27	14.39	13.04	13.04	16842
2008-10-06	12.50	13.50	10.68	12.90	40119
2008-10-07	12.92	13.24	10.06	10.49	29006
2008-10-08	10.06	13.00	10.06	11.16	48523
2008-10-09	11.17	11.17	9.74	9.90	49363
2008-10-10	9.69	13.00	9.00	12.98	54197
2008-10-13	13.00	14.40	12.12	14.15	79797
2008-10-14	14.74	14.76	12.78	13.47	39297
2008-10-15	13.51	13.99	11.87	11.97	23726
2008-10-16	11.95	14.62	10.46	14.21	37978
2008-10-17	13.25	14.00	13.25	13.53	61954
2008-10-20	13.81	13.81	12.36	12.58	29710
2008-10-21	12.05	12.05	10.16	10.46	31897
2008-10-22	10.77	11.34	10.00	10.00	28685
2008-10-23	10.06	10.81	10.04	10.22	24434
2008-10-24	9.94	10.37	9.56	9.95	10325
2008-10-27	9.89	10.25	9.75	9.86	27481
2008-10-28	10.21	10.46	9.75	10.31	44501
2008-10-29	10.29	10.46	9.75	9.79	26935
2008-10-30	10.10	10.63	9.76	10.53	14695
2008-10-31	10.38	11.04	10.36	11.04	38226
2008-11-03	10.95	11.87	10.67	11.36	11713
2008-11-04	11.45	11.67	10.48	11.25	16930
2008-11-05	11.01	11.44	10.26	10.47	22056
2008-11-06	10.34	11.17	10.25	10.67	24500
2008-11-07	10.53	11.00	10.28	10.95	12636
2008-11-10	11.00	11.43	9.86	9.87	20691
2008-11-11	9.85	10.46	9.54	10.39	16044
2008-11-12	10.12	10.15	7.80	7.80	36942
2008-11-13	8.00	9.50	8.00	9.35	50460
2008-11-14	9.18	9.85	8.50	8.69	24907
2008-11-17	8.69	9.52	8.69	9.04	10731
2008-11-18	9.00	9.19	8.50	9.16	22600
2008-11-19	9.02	9.20	8.00	8.00	18155
2008-11-20	8.18	8.72	7.02	7.19	36066
2008-11-21	7.63	9.44	7.59	9.21	45731
2008-11-24	9.02	9.21	8.50	9.05	25025
2008-11-25	9.30	9.45	8.83	9.05	8545
2008-11-26	8.70	9.44	8.22	9.44	36393
2008-11-28	9.23	9.50	9.08	9.50	5049
2008-12-01	9.13	9.85	7.75	9.39	72377
2008-12-02	9.29	10.63	8.90	10.49	18322
2008-12-03	9.96	11.49	9.96	11.11	30934
2008-12-04	10.82	11.00	10.11	10.24	21525
2008-12-05	9.98	10.97	9.21	10.90	29134
2008-12-08	11.00	11.50	10.58	11.50	39373
2008-12-09	11.03	11.49	9.99	10.03	30580
2008-12-10	10.22	10.63	9.49	10.60	7742
2008-12-11	10.33	11.45	9.86	10.10	32946
2008-12-12	9.75	10.71	9.59	10.69	33876
2008-12-15	10.73	10.73	9.89	10.35	34327
2008-12-16	10.65	11.44	10.02	11.35	70416
2008-12-17	11.14	11.27	10.66	10.95	54147
2008-12-18	10.99	11.32	10.79	11.08	24652
2008-12-19	11.63	12.25	11.22	11.45	94765
2008-12-22	11.56	12.12	9.94	10.50	34046
2008-12-23	10.69	10.95	9.91	10.26	13355
2008-12-24	10.27	10.86	10.25	10.69	3377
2008-12-26	10.40	10.49	10.17	10.49	7446
2008-12-29	10.48	10.87	9.75	10.00	15580
2008-12-30	10.07	10.81	9.76	10.79	14796
2008-12-31	10.82	11.95	10.04	11.85	111691
2009-01-02	11.87	11.95	11.01	11.47	42331
2009-01-05	11.51	11.83	11.00	11.73	31161
2009-01-06	11.74	11.86	11.06	11.34	35798
2009-01-07	11.06	11.41	11.06	11.10	24610
2009-01-08	11.04	11.39	10.99	11.25	17245
2009-01-09	11.31	11.40	10.52	10.72	40086
2009-01-12	10.70	11.04	10.17	10.17	12907
2009-01-13	10.10	10.65	10.05	10.25	25342
2009-01-14	10.21	10.29	9.27	9.50	46514
2009-01-15	9.51	10.05	8.91	10.04	48011
2009-01-16	9.89	9.89	9.36	9.67	29313
2009-01-20	9.49	9.49	7.68	7.68	44102
2009-01-21	7.82	8.59	7.50	8.59	48900
2009-01-22	8.32	8.38	7.82	8.03	14774
2009-01-23	7.73	8.78	7.73	7.78	12593
2009-01-26	7.81	8.71	7.81	8.20	13211
2009-01-27	8.22	9.00	8.22	8.66	20307
2009-01-28	8.92	9.81	8.92	9.75	20543
2009-01-29	9.56	9.92	9.13	9.61	25752
2009-01-30	9.44	9.44	7.66	7.66	17186
2009-02-02	8.18	8.47	7.76	7.99	21445
2009-02-03	8.07	8.25	7.84	8.07	27130
2009-02-04	8.05	8.44	7.93	8.01	33439
2009-02-05	7.94	8.45	7.74	8.29	29622
2009-02-06	8.64	8.65	7.59	8.65	37813
2009-02-09	8.57	8.89	8.40	8.48	14638
2009-02-10	8.42	8.58	7.09	7.09	25562
2009-02-11	7.13	7.14	6.51	6.72	54702
2009-02-12	6.57	6.62	6.03	6.31	33182
2009-02-13	6.33	6.76	6.11	6.26	38950
2009-02-17	6.06	6.26	5.71	5.71	31180
2009-02-18	5.91	6.05	5.11	5.43	32277
2009-02-19	5.52	6.71	5.47	5.71	53529
2009-02-20	5.71	6.23	5.24	5.85	68333
2009-02-23	5.91	5.91	4.90	5.12	41352
2009-02-24	5.22	6.19	4.87	6.03	55177
2009-02-25	5.97	5.97	4.89	5.04	40598
2009-02-26	5.13	5.31	5.02	5.15	44430
2009-02-27	5.13	5.25	4.97	4.97	21187
2009-03-02	4.83	4.87	4.63	4.63	22901
2009-03-03	4.75	4.75	3.76	3.88	36237
2009-03-04	4.00	4.60	4.00	4.34	32876
2009-03-05	4.18	4.18	3.46	3.66	50592
2009-03-06	3.72	4.00	3.50	3.97	22270
2009-03-09	3.91	4.51	3.45	3.80	24875
2009-03-10	3.96	4.59	3.90	4.58	29683
2009-03-11	4.64	5.44	4.64	4.79	28988
2009-03-12	4.74	6.25	4.74	6.18	41996
2009-03-13	6.21	6.62	6.18	6.18	17955
2009-03-16	6.26	6.49	6.02	6.07	21846
2009-03-17	6.06	7.50	6.01	7.50	16582
2009-03-18	7.41	7.49	6.74	7.15	46443
2009-03-19	7.33	7.33	6.37	6.52	15719
2009-03-20	6.62	6.62	5.32	5.32	46376
2009-03-23	5.49	6.67	5.49	6.67	42456
2009-03-24	6.54	6.68	6.05	6.07	21672
2009-03-25	6.11	6.44	5.93	6.44	53740
2009-03-26	6.50	6.82	6.33	6.80	23273
2009-03-27	6.57	6.57	5.74	5.95	11313
2009-03-30	5.72	5.72	5.21	5.45	24799
2009-03-31	5.58	5.58	4.65	4.71	38061
2009-04-01	4.67	5.29	4.53	5.29	22699
2009-04-02	5.47	6.00	5.20	6.00	47612
2009-04-03	6.05	6.73	5.97	6.61	33823
2009-04-06	6.45	7.46	6.02	6.77	45258
2009-04-07	6.63	6.75	5.76	5.83	16672
2009-04-08	5.90	6.85	5.90	6.17	9449
2009-04-09	6.36	7.07	5.75	7.07	39286
2009-04-13	7.10	7.93	6.67	7.79	20108
2009-04-14	7.51	7.51	6.97	6.99	24119
2009-04-15	6.94	7.78	6.94	7.57	14063
2009-04-16	7.71	8.08	7.29	7.98	15064
2009-04-17	8.01	8.39	7.93	8.09	30251
2009-04-20	7.84	7.84	6.07	6.28	38579
2009-04-21	6.26	7.75	5.70	7.59	22796
2009-04-22	7.37	8.10	6.88	6.94	22324
2009-04-23	6.93	6.93	6.00	6.26	33994
2009-04-24	6.34	6.60	6.21	6.46	22743
2009-04-27	6.23	6.39	5.82	5.82	29545
2009-04-28	5.74	6.34	5.74	6.23	9859
2009-04-29	6.35	7.00	6.35	6.90	27746
2009-04-30	6.98	7.21	6.35	6.55	45392
2009-05-01	6.53	6.95	6.36	6.61	16602
2009-05-04	6.75	6.86	6.54	6.86	19022
2009-05-05	6.78	6.78	6.20	6.50	20669
2009-05-06	6.60	6.88	6.20	6.26	19095
2009-05-07	6.35	6.54	5.91	5.91	28892
2009-05-08	6.08	6.92	6.08	6.81	25248
2009-05-11	6.60	6.85	6.20	6.26	16223
2009-05-12	6.31	6.55	6.10	6.11	18037
2009-05-13	6.04	6.58	5.79	5.85	25124
2009-05-14	5.90	6.39	5.57	6.16	23424
2009-05-15	6.28	6.28	5.51	5.84	42027
2009-05-18	5.97	7.03	5.97	6.69	42490
2009-05-19	6.69	6.78	6.21	6.50	12340
2009-05-20	6.58	6.74	6.11	6.54	41259
2009-05-21	6.39	6.51	6.11	6.18	22389
2009-05-22	6.37	6.37	6.10	6.10	8301
2009-05-26	6.10	6.60	6.10	6.60	19913
2009-05-27	6.53	6.54	5.97	5.98	18872
2009-05-28	6.08	6.38	6.03	6.07	25080
2009-05-29	6.13	6.28	6.04	6.27	28974
2009-06-01	6.45	6.65	6.27	6.59	30472
2009-06-02	6.53	7.05	6.36	7.03	33196
2009-06-03	6.93	7.08	6.80	6.99	21757
2009-06-04	7.00	7.25	6.57	7.25	17874
2009-06-05	7.36	7.40	7.26	7.37	7410
2009-06-08	7.17	7.71	6.73	7.44	49672
2009-06-09	7.50	7.50	6.62	6.63	16359
2009-06-10	6.72	6.72	6.11	6.31	30553
2009-06-11	6.31	6.73	6.25	6.26	22971
2009-06-12	6.25	6.49	6.25	6.44	10931
2009-06-15	6.37	6.58	6.11	6.13	31488
2009-06-16	6.34	6.83	6.10	6.32	21861
2009-06-17	6.32	6.62	6.14	6.56	15463
2009-06-18	6.52	6.85	6.39	6.77	5228
2009-06-19	6.94	6.94	6.38	6.45	43035
2009-06-22	6.37	6.44	5.98	5.98	18547
2009-06-23	6.05	6.22	5.91	5.99	12617
2009-06-24	6.08	6.48	5.93	6.05	11132
2009-06-25	5.98	6.22	5.98	6.22	60754
2009-06-26	6.17	6.40	6.11	6.22	204007
2009-06-29	6.26	6.54	6.04	6.42	23449
2009-06-30	6.42	6.70	6.00	6.32	77145
2009-07-01	6.45	6.69	6.39	6.55	26622
2009-07-02	6.40	6.71	6.31	6.47	37114
2009-07-06	6.51	6.60	6.09	6.22	20050
2009-07-07	6.33	6.64	6.30	6.30	56038
2009-07-08	6.37	6.48	5.98	6.09	29459
2009-07-09	6.16	6.16	5.86	5.96	13744
2009-07-10	5.98	6.34	5.90	6.34	19997
2009-07-13	6.37	6.65	6.25	6.65	25650
2009-07-14	6.61	6.64	6.15	6.25	10615
2009-07-15	6.40	6.74	6.25	6.74	22728
2009-07-16	6.69	7.15	6.64	7.10	22777
2009-07-17	7.11	7.11	6.47	6.47	23689
2009-07-20	6.50	6.50	6.10	6.26	18074
2009-07-21	6.35	6.40	6.20	6.31	26317
2009-07-22	6.23	6.41	6.14	6.41	14250
2009-07-23	6.38	6.49	6.16	6.48	39478
2009-07-24	6.39	6.53	6.32	6.50	12292
2009-07-27	6.36	6.57	6.36	6.49	24743
2009-07-28	6.41	6.72	6.34	6.72	27253
2009-07-29	6.63	7.00	6.30	6.73	41318
2009-07-30	6.89	7.04	6.50	6.66	31546
2009-07-31	6.60	6.79	6.01	6.48	23975
2009-08-03	6.40	7.12	6.37	6.94	80462
2009-08-04	6.85	6.95	6.58	6.95	14518
2009-08-05	6.76	6.76	6.49	6.49	15226
2009-08-06	6.53	6.76	6.44	6.44	16969
2009-08-07	6.64	6.90	6.59	6.88	23470
2009-08-10	6.77	6.90	6.58	6.82	6037
2009-08-11	6.77	6.77	6.50	6.54	10052
2009-08-12	6.57	6.71	6.50	6.60	23390
2009-08-13	6.65	6.65	6.51	6.60	16123
2009-08-14	6.63	6.64	6.31	6.34	28081
2009-08-17	6.16	6.60	6.16	6.17	22363
2009-08-18	6.25	6.51	6.20	6.23	59116
2009-08-19	6.17	6.51	6.15	6.32	47324
2009-08-20	6.30	6.72	6.18	6.72	61533
2009-08-21	6.85	6.85	6.54	6.73	104348
2009-08-24	6.75	6.85	6.52	6.61	35931
2009-08-25	6.66	6.75	6.66	6.75	18815
2009-08-26	6.72	6.72	6.41	6.66	15525
2009-08-27	6.69	6.73	6.40	6.73	19855
2009-08-28	6.73	6.83	6.51	6.80	26797
2009-08-31	6.70	6.73	6.39	6.45	53811
2009-09-01	6.37	6.53	6.20	6.21	39075
2009-09-02	6.21	6.43	6.21	6.43	20272
2009-09-03	6.47	6.48	6.24	6.27	9359
2009-09-04	6.35	6.45	6.21	6.42	14923
2009-09-08	6.51	6.52	5.93	5.93	80838
2009-09-09	5.95	6.37	5.81	6.32	37115
2009-09-10	6.17	6.41	6.09	6.24	13070
2009-09-11	6.24	6.24	6.06	6.07	8251
2009-09-14	6.02	6.39	6.02	6.38	19996
2009-09-15	6.34	6.42	6.28	6.36	10053
2009-09-16	6.38	6.57	6.21	6.54	28077
2009-09-17	6.53	6.68	6.52	6.62	10314
2009-09-18	6.67	6.85	6.50	6.85	70395
2009-09-21	6.71	7.24	6.71	7.07	43196
2009-09-22	7.24	7.54	7.00	7.47	25670
2009-09-23	7.49	7.49	7.17	7.17	15335
2009-09-24	7.21	7.35	6.87	7.15	20338
2009-09-25	7.13	7.54	7.13	7.31	21433
2009-09-28	7.10	7.37	7.03	7.05	26364
2009-09-29	7.07	7.20	6.94	7.05	6411
2009-09-30	7.10	7.25	6.73	7.15	63868
2009-10-01	7.10	7.10	6.28	6.28	15743
2009-10-02	6.23	7.64	6.21	7.07	51402
2009-10-05	7.11	7.27	6.91	7.25	17850
2009-10-06	7.37	7.37	6.96	7.17	9931
2009-10-07	7.14	7.26	6.78	7.05	9351
2009-10-08	7.16	7.16	6.85	6.85	15971
2009-10-09	6.86	7.10	6.60	7.01	25521
2009-10-12	7.01	7.07	6.80	6.95	7969
2009-10-13	6.83	6.83	6.65	6.70	12239
2009-10-14	6.83	6.98	6.83	6.98	10122
2009-10-15	6.91	6.94	6.60	6.65	24817
2009-10-16	6.58	6.75	6.44	6.73	16651
2009-10-19	6.77	6.77	6.36	6.74	24959
2009-10-20	6.71	7.21	6.71	6.82	61866
2009-10-21	6.79	7.00	6.25	6.34	20247
2009-10-22	6.29	6.78	6.29	6.77	35159
2009-10-23	6.79	6.83	6.27	6.27	25789
2009-10-26	6.62	6.76	6.06	6.09	42342
2009-10-27	6.12	6.58	6.12	6.16	34016
2009-10-28	6.12	6.20	6.03	6.03	25877
2009-10-29	6.12	6.25	6.00	6.24	55279
2009-10-30	6.13	6.24	5.81	5.89	53743
2009-11-02	5.98	6.25	5.65	6.05	55648
2009-11-03	6.01	6.01	5.54	6.00	41716
2009-11-04	5.97	6.25	5.27	5.27	53598
2009-11-05	5.38	5.57	5.07	5.13	52532
2009-11-06	5.10	5.55	5.10	5.31	49443
2009-11-09	5.43	6.00	5.43	5.99	42371
2009-11-10	6.03	6.35	6.02	6.32	54236
2009-11-11	6.45	6.49	6.28	6.37	18937
2009-11-12	6.34	6.34	5.86	5.95	49304
2009-11-13	6.01	6.05	5.70	5.86	26178
2009-11-16	5.95	6.10	5.95	6.10	50190
2009-11-17	6.06	6.33	5.81	6.32	62850
2009-11-18	6.34	6.43	6.30	6.41	38032
2009-11-19	6.29	6.39	6.10	6.15	59395
2009-11-20	6.10	6.28	6.00	6.25	58177
2009-11-23	6.34	6.58	6.25	6.30	47541
2009-11-24	6.31	6.50	6.13	6.43	76544
2009-11-25	6.50	6.80	6.50	6.72	46257
2009-11-27	6.43	6.65	6.42	6.50	41708
2009-11-30	6.50	6.72	6.42	6.61	45903
2009-12-01	6.74	6.92	6.68	6.83	25778
2009-12-02	6.75	6.96	6.69	6.95	21773
2009-12-03	6.98	6.98	6.71	6.73	16935
2009-12-04	6.88	7.00	6.81	6.99	44706
2009-12-07	6.99	6.99	6.83	6.92	18054
2009-12-08	6.85	6.95	6.64	6.65	25476
2009-12-09	6.65	6.65	6.56	6.62	50974
2009-12-10	6.66	6.67	6.58	6.64	43937
2009-12-11	6.67	6.72	6.59	6.67	68731
2009-12-14	6.60	6.81	6.56	6.80	17155
2009-12-15	6.75	7.00	6.74	6.80	67319
2009-12-16	6.89	6.92	6.77	6.84	26147
2009-12-17	6.77	6.80	6.60	6.67	22502
2009-12-18	6.66	6.94	6.29	6.78	135751
2009-12-21	6.84	6.95	6.63	6.69	17352
2009-12-22	6.70	6.73	6.65	6.66	22414
2009-12-23	6.71	6.83	6.65	6.76	64512
2009-12-24	6.81	6.96	6.76	6.79	13723
2009-12-28	6.82	7.01	6.64	7.01	36086
2009-12-29	6.95	7.18	6.75	7.05	42456
2009-12-30	7.01	7.14	6.75	7.13	38400
2009-12-31	7.14	7.34	6.82	7.16	61022
2010-01-04	7.31	7.36	6.97	7.31	28786
2010-01-05	7.27	7.44	7.12	7.39	56304
2010-01-06	7.30	7.85	7.26	7.54	77656
2010-01-07	7.64	7.83	7.53	7.79	12323
2010-01-08	7.76	7.84	7.61	7.82	10453
2010-01-11	7.87	7.89	7.62	7.76	12935
2010-01-12	7.73	7.86	7.73	7.75	14950
2010-01-13	7.79	7.90	7.75	7.83	14233
2010-01-14	7.79	8.24	7.79	8.00	28020
2010-01-15	8.06	8.13	8.00	8.10	44233
2010-01-19	8.09	8.65	8.09	8.63	83816
2010-01-20	8.52	8.90	8.52	8.87	68009
2010-01-21	8.89	9.15	8.53	9.00	61024
2010-01-22	9.00	9.21	8.61	9.06	52789
2010-01-25	9.16	9.43	9.14	9.17	43412
2010-01-26	9.20	9.29	9.19	9.20	45554
2010-01-27	9.20	9.45	9.20	9.41	22516
2010-01-28	9.45	9.48	8.89	9.21	90584
2010-01-29	9.25	9.48	9.20	9.34	43915
2010-02-01	9.34	9.40	9.27	9.35	23161
2010-02-02	9.39	9.39	9.21	9.25	109438
2010-02-03	9.21	9.27	9.16	9.25	37116
2010-02-04	9.21	9.37	9.13	9.25	79457
2010-02-05	9.39	9.43	9.20	9.36	44157
2010-02-08	9.37	9.37	9.25	9.25	32318
2010-02-09	9.43	9.43	9.25	9.30	22300
2010-02-10	9.24	9.29	9.18	9.27	37434
2010-02-11	9.20	9.54	9.20	9.54	54636
2010-02-12	9.39	9.68	9.39	9.67	37844
2010-02-16	9.67	9.67	9.52	9.61	20409
2010-02-17	9.62	9.65	9.50	9.65	49135
2010-02-18	9.60	9.62	9.51	9.61	14765
2010-02-19	9.60	9.80	9.55	9.73	39964
2010-02-22	9.81	9.85	9.26	9.82	32789
2010-02-23	9.79	9.80	9.50	9.63	26425
2010-02-24	9.66	9.66	9.50	9.62	25470
2010-02-25	9.41	9.75	9.41	9.70	50702
2010-02-26	9.73	9.73	9.50	9.50	30246
2010-03-01	9.57	9.71	9.53	9.68	21046
2010-03-02	9.73	10.09	9.70	10.07	47329
2010-03-03	10.11	10.20	9.96	10.18	15052
2010-03-04	10.25	10.28	9.98	10.00	15280
2010-03-05	10.08	10.32	9.91	9.95	36308
2010-03-08	9.91	10.00	9.91	9.95	17598
2010-03-09	9.92	9.97	9.89	9.95	15280
2010-03-10	9.92	10.00	9.92	9.94	27148
2010-03-11	9.91	10.05	9.90	9.99	25913
2010-03-12	10.03	10.03	9.75	9.80	16986
2010-03-15	9.79	9.88	9.50	9.52	22150
2010-03-16	9.57	9.61	9.45	9.61	12117
2010-03-17	9.62	9.74	9.40	9.55	30758
2010-03-18	9.40	9.62	9.40	9.51	12462
2010-03-19	9.52	9.63	9.40	9.56	79071
2010-03-22	9.49	9.66	9.48	9.65	21488
2010-03-23	9.63	9.88	9.52	9.77	27710
2010-03-24	9.73	9.76	9.41	9.51	54015
2010-03-25	9.60	9.79	9.50	9.63	16136
2010-03-26	9.67	9.70	9.07	9.14	33976
2010-03-29	9.16	9.44	8.14	8.64	88906
2010-03-30	8.64	8.99	8.64	8.78	29197
2010-03-31	8.73	9.23	8.72	9.03	55112
2010-04-01	9.09	9.39	8.94	9.00	24291
2010-04-05	9.08	9.60	9.03	9.60	44809
2010-04-06	9.50	9.86	9.40	9.55	17817
2010-04-07	9.50	9.66	9.41	9.66	32156
2010-04-08	9.57	9.91	9.57	9.73	13704
2010-04-09	9.73	9.88	9.41	9.75	36247
2010-04-12	9.75	9.75	9.41	9.50	50798
2010-04-13	9.53	9.64	9.31	9.64	27349
2010-04-14	9.64	10.19	9.30	10.11	64328
2010-04-15	10.47	10.73	10.25	10.42	2736742
2010-04-16	10.36	10.50	10.34	10.49	133996
2010-04-19	10.38	10.72	10.30	10.57	139276
2010-04-20	10.64	10.75	10.53	10.72	181926
2010-04-21	10.76	10.95	10.65	10.73	152508
2010-04-22	10.70	11.13	10.70	11.00	169057
2010-04-23	11.00	11.19	10.88	11.01	216202
2010-04-26	11.01	11.25	11.00	11.08	313128
2010-04-27	11.04	11.21	10.85	11.03	160779
2010-04-28	11.01	11.21	10.85	11.12	107601
2010-04-29	11.14	11.25	10.70	11.08	257633
2010-04-30	11.05	11.35	10.94	11.13	264416
2010-05-03	11.19	11.25	10.67	10.94	109887
2010-05-04	10.82	10.92	10.61	10.76	399412
2010-05-05	10.67	10.71	10.51	10.68	155874
2010-05-06	10.63	10.99	10.00	10.58	162329
2010-05-07	10.53	10.74	10.25	10.50	230766
2010-05-10	10.74	11.00	10.74	10.99	52539
2010-05-11	10.85	11.34	10.85	11.13	55872
2010-05-12	11.12	11.44	11.12	11.29	68538
2010-05-13	11.22	11.30	11.00	11.22	101017
2010-05-14	11.12	11.24	10.75	10.89	99127
2010-05-17	10.97	10.98	10.69	10.85	100052
2010-05-18	10.98	11.07	10.86	10.88	216473
2010-05-19	10.80	10.96	10.68	10.76	77833
2010-05-20	10.75	10.75	10.23	10.34	416998
2010-05-21	10.22	10.75	10.01	10.63	164070
2010-05-24	10.65	10.80	10.40	10.53	100902
2010-05-25	10.50	10.70	10.32	10.54	180445
2010-05-26	10.57	10.80	10.46	10.51	102200
2010-05-27	10.74	11.46	10.52	11.38	247621
2010-05-28	11.36	11.70	11.21	11.27	1157784
2010-06-01	11.26	11.37	10.50	10.70	176051
2010-06-02	10.73	10.98	10.53	10.96	121889
2010-06-03	11.00	11.00	10.67	10.91	51377
2010-06-04	10.74	10.77	10.40	10.45	153318
2010-06-07	10.45	10.66	10.40	10.40	84550
2010-06-08	10.48	10.54	10.12	10.37	93596
2010-06-09	10.46	10.67	10.08	10.18	79379
2010-06-10	10.29	10.58	10.17	10.50	92579
2010-06-11	10.39	10.81	10.39	10.76	112287
2010-06-14	10.87	10.97	10.31	10.40	84858
2010-06-15	10.49	10.58	10.30	10.46	103697
2010-06-16	10.38	10.65	10.38	10.45	70858
2010-06-17	10.45	10.54	10.43	10.47	86683
2010-06-18	10.48	10.51	10.25	10.49	170699
2010-06-21	10.53	10.55	10.13	10.15	71179
2010-06-22	10.22	10.30	9.96	9.96	84621
2010-06-23	9.96	10.12	9.95	9.96	60861
2010-06-24	9.87	10.10	9.77	9.90	53299
2010-06-25	9.99	11.55	9.97	11.55	1004937
2010-06-28	10.88	10.88	10.08	10.09	171958
2010-06-29	10.00	10.02	9.53	9.60	230048
2010-06-30	9.63	9.79	9.54	9.66	437892
2010-07-01	9.60	9.80	9.60	9.76	120684
2010-07-02	9.83	9.90	9.61	9.71	86202
2010-07-06	9.88	9.88	9.69	9.78	107679
2010-07-07	9.83	10.08	9.70	10.03	105919
2010-07-08	10.12	10.24	9.84	9.98	55991
2010-07-09	9.99	10.35	9.99	10.30	34530
2010-07-12	10.42	10.58	10.09	10.15	48176
2010-07-13	10.31	10.59	10.19	10.49	84875
2010-07-14	10.48	10.55	10.36	10.47	29789
2010-07-15	10.47	10.49	10.07	10.24	37360
2010-07-16	10.06	10.21	9.74	9.75	97665
2010-07-19	9.95	10.05	9.74	10.04	77675
2010-07-20	9.84	9.99	9.71	9.96	59541
2010-07-21	10.06	10.12	9.63	9.75	98091
2010-07-22	9.88	10.42	9.84	10.30	83810
2010-07-23	10.20	10.20	9.41	9.49	399155
2010-07-26	9.48	9.61	9.18	9.60	90225
2010-07-27	9.68	9.90	9.42	9.48	88659
2010-07-28	9.45	9.45	9.13	9.27	105066
2010-07-29	9.31	9.41	9.13	9.29	79361
2010-07-30	9.19	9.90	9.14	9.84	162001
2010-08-02	9.95	10.06	9.55	9.70	63645
2010-08-03	9.66	9.90	9.51	9.54	85158
2010-08-04	9.54	9.63	9.49	9.56	35993
2010-08-05	9.53	9.54	9.42	9.43	56317
2010-08-06	9.33	9.48	9.02	9.46	50502
2010-08-09	9.51	9.71	9.15	9.60	29825
2010-08-10	9.45	9.58	9.25	9.26	41194
2010-08-11	9.17	9.30	8.73	8.75	97328
2010-08-12	8.59	8.90	8.52	8.82	58987
2010-08-13	8.78	8.82	8.53	8.55	51564
2010-08-16	8.51	8.80	8.51	8.64	135475
2010-08-17	8.75	9.05	8.70	8.94	105936
2010-08-18	8.90	8.91	8.48	8.49	69657
2010-08-19	8.45	8.59	8.13	8.15	112616
2010-08-20	8.08	8.35	7.95	8.15	91046
2010-08-23	8.19	8.24	8.02	8.15	82316
2010-08-24	8.02	8.08	7.85	7.92	71624
2010-08-25	7.88	8.08	7.86	8.05	89075
2010-08-26	8.06	8.14	7.97	8.05	60700
2010-08-27	8.15	8.42	8.03	8.38	59330
2010-08-30	8.32	8.32	7.93	7.94	58853
2010-08-31	7.94	8.12	7.75	7.83	60333
2010-09-01	7.98	8.32	7.85	8.29	63185
2010-09-02	8.22	8.39	8.14	8.38	36097
2010-09-03	8.47	8.60	8.33	8.59	46742
2010-09-07	8.57	8.57	8.34	8.36	43394
2010-09-08	8.41	8.59	8.41	8.55	50087
2010-09-09	8.61	8.81	8.39	8.44	26407
2010-09-10	8.38	8.56	8.05	8.34	43747
2010-09-13	8.46	8.70	8.29	8.57	175469
2010-09-14	8.54	8.82	8.50	8.61	35854
2010-09-15	8.60	8.76	8.51	8.73	40292
2010-09-16	8.69	8.76	8.49	8.68	49639
2010-09-17	8.78	8.82	8.53	8.65	82954
2010-09-20	8.65	8.99	8.55	8.96	65086
2010-09-21	8.95	9.33	8.87	9.05	35481
2010-09-22	9.04	9.09	8.61	8.78	29112
2010-09-23	8.71	9.07	8.60	8.77	87267
2010-09-24	8.91	9.25	8.86	9.24	62150
2010-09-27	9.24	9.30	9.04	9.20	34339
2010-09-28	9.17	9.36	9.07	9.33	71103
2010-09-29	9.29	9.55	9.12	9.48	55706
2010-09-30	9.54	9.75	9.21	9.35	105829
2010-10-01	9.43	9.53	9.15	9.53	38251
2010-10-04	9.34	9.54	9.26	9.47	45218
2010-10-05	9.60	9.84	9.38	9.80	55352
2010-10-06	9.73	9.95	9.73	9.84	39526
2010-10-07	9.94	9.95	9.73	9.74	78457
2010-10-08	9.77	9.85	9.59	9.78	80798
2010-10-11	9.74	9.74	9.57	9.59	20297
2010-10-12	9.52	9.65	9.37	9.61	25580
2010-10-13	9.65	9.88	9.41	9.57	53054
2010-10-14	9.53	9.55	9.33	9.48	44171
2010-10-15	9.53	9.53	9.27	9.34	111607
2010-10-18	9.34	9.66	8.80	9.55	80752
2010-10-19	9.39	9.52	9.07	9.17	43384
2010-10-20	9.20	9.39	9.03	9.23	30856
2010-10-21	9.30	9.48	9.08	9.42	65294
2010-10-22	9.48	9.67	9.37	9.42	30956
2010-10-25	9.51	9.60	9.36	9.39	26318
2010-10-26	9.36	9.52	9.35	9.48	55793
2010-10-27	9.39	9.53	9.21	9.26	161684
2010-10-28	9.35	9.35	9.17	9.28	33192
2010-10-29	9.27	9.31	9.25	9.27	51311
2010-11-01	9.27	9.34	8.79	9.05	159003
2010-11-02	9.17	9.30	9.05	9.08	69166
2010-11-03	9.07	9.14	8.93	9.06	29599
2010-11-04	9.23	9.30	9.15	9.27	70580
2010-11-05	9.30	9.30	9.07	9.14	42694
2010-11-08	9.07	9.07	8.81	8.89	37858
2010-11-09	8.95	8.95	8.70	8.73	71042
2010-11-10	8.69	8.90	8.69	8.88	60601
2010-11-11	8.77	9.60	8.77	9.50	234628
2010-11-12	9.40	9.55	9.30	9.35	34520
2010-11-15	9.48	10.03	9.48	9.87	73042
2010-11-16	9.80	9.88	9.59	9.70	67735
2010-11-17	9.66	9.75	9.29	9.43	133063
2010-11-18	9.58	9.95	9.54	9.91	31367
2010-11-19	9.93	9.95	9.79	9.82	56282
2010-11-22	9.79	9.80	9.44	9.61	21913
2010-11-23	9.53	9.75	9.53	9.68	30263
2010-11-24	9.74	9.95	9.74	9.87	41868
2010-11-26	9.80	9.91	9.78	9.86	7629
2010-11-29	9.79	9.95	9.59	9.91	33714
2010-11-30	9.82	9.84	9.58	9.64	39413
2010-12-01	9.80	9.95	9.70	9.90	52552
2010-12-02	9.90	10.00	9.84	9.98	54034
2010-12-03	9.89	10.00	9.85	9.96	34754
2010-12-06	9.91	10.02	9.74	9.98	49464
2010-12-07	10.03	10.03	9.91	9.97	67184
2010-12-08	10.02	10.02	9.71	9.73	55037
2010-12-09	9.82	9.97	9.67	9.96	42974
2010-12-10	9.94	10.04	9.84	10.04	56340
2010-12-13	10.03	10.28	9.96	10.23	55444
2010-12-14	10.29	10.41	10.09	10.36	53275
2010-12-15	10.38	10.48	10.23	10.28	27974
2010-12-16	10.35	10.57	10.14	10.49	61668
2010-12-17	10.48	10.50	10.25	10.50	108242
2010-12-20	10.49	10.90	10.46	10.71	70744
2010-12-21	10.75	10.79	10.58	10.63	17896
2010-12-22	10.62	10.67	10.46	10.63	42192
2010-12-23	10.62	10.71	10.43	10.55	22980
2010-12-27	10.48	10.94	10.48	10.92	15001
2010-12-28	10.95	11.05	10.81	10.96	49646
2010-12-29	10.96	11.15	10.91	11.07	41095
2010-12-30	11.10	11.10	10.73	10.74	14043
2010-12-31	10.75	10.77	10.54	10.54	28629
2011-01-03	10.65	11.06	10.65	10.85	129184
2011-01-04	10.90	10.92	10.45	10.58	39803
2011-01-05	10.59	11.10	10.55	11.07	36489
2011-01-06	11.04	11.20	10.90	11.10	32568
2011-01-07	11.15	11.15	10.70	10.98	33741
2011-01-10	10.96	11.01	10.82	10.88	32085
2011-01-11	10.90	10.94	10.57	10.83	24687
2011-01-12	10.88	10.97	10.78	10.96	28257
2011-01-13	10.91	10.98	10.83	10.98	26467
2011-01-14	10.99	11.07	10.91	10.98	31246
2011-01-18	11.00	11.00	10.82	10.83	36903
2011-01-19	10.79	10.83	10.06	10.41	84938
2011-01-20	10.32	10.63	10.20	10.20	23515
2011-01-21	10.11	10.30	10.01	10.03	45311
2011-01-24	10.03	10.12	9.82	9.87	23000
2011-01-25	9.83	10.07	9.83	9.97	23704
2011-01-26	10.03	10.32	9.97	10.27	39627
2011-01-27	10.19	10.30	10.12	10.21	20380
2011-01-28	10.17	10.23	9.50	9.65	89067
2011-01-31	9.70	9.71	9.37	9.53	280518
2011-02-01	9.58	9.93	9.42	9.84	56308
2011-02-02	9.78	9.95	9.62	9.78	30289
2011-02-03	9.73	10.27	9.63	10.21	49235
2011-02-04	10.17	10.24	9.86	10.02	35763
2011-02-07	10.05	10.24	9.98	10.00	56766
2011-02-08	9.98	10.02	9.54	9.72	48534
2011-02-09	9.71	9.98	9.71	9.85	57560
2011-02-10	9.75	10.00	9.75	9.84	34943
2011-02-11	9.76	10.05	9.76	9.94	41266
2011-02-14	9.90	10.13	9.89	10.06	18632
2011-02-15	9.98	10.09	9.87	9.96	15699
2011-02-16	9.97	10.06	9.88	9.91	13773
2011-02-17	9.93	9.93	9.75	9.83	60750
2011-02-18	9.93	10.00	9.87	9.98	48204
2011-02-22	9.80	9.95	9.79	9.81	49908
2011-02-23	9.83	9.97	9.83	9.92	58684
2011-02-24	9.97	9.97	9.87	9.94	55681
2011-02-25	9.94	10.27	9.85	10.27	42070
2011-02-28	10.28	10.28	10.00	10.08	40753
2011-03-01	10.10	10.14	9.92	10.02	42428
2011-03-02	9.98	10.03	9.88	9.98	41634
2011-03-03	10.04	10.15	10.00	10.04	59168
2011-03-04	10.01	10.01	9.85	9.91	27286
2011-03-07	9.93	9.93	9.64	9.64	45090
2011-03-08	9.67	10.00	9.67	10.00	34491
2011-03-09	10.00	10.01	9.87	9.97	16186
2011-03-10	9.86	9.86	9.56	9.69	73087
2011-03-11	9.67	9.82	9.57	9.72	37540
2011-03-14	9.57	9.62	9.53	9.53	53352
2011-03-15	9.22	9.47	9.15	9.32	61501
2011-03-16	9.28	9.40	9.20	9.37	69584
2011-03-17	9.55	9.72	9.39	9.56	47976
2011-03-18	9.64	9.90	9.57	9.90	121411
2011-03-21	10.00	10.03	9.79	10.00	36396
2011-03-22	9.99	9.99	9.84	9.90	18142
2011-03-23	9.85	10.10	9.71	10.09	59726
2011-03-24	10.19	10.19	10.01	10.06	23635
2011-03-25	10.13	10.20	10.01	10.10	29872
2011-03-28	10.11	10.16	10.06	10.08	19906
2011-03-29	10.05	10.15	10.01	10.14	26654
2011-03-30	10.15	10.20	9.92	10.20	24665
2011-03-31	10.20	10.20	10.00	10.16	27780
2011-04-01	10.18	10.25	10.10	10.16	56488
2011-04-04	10.15	10.15	10.05	10.09	33989
2011-04-05	9.98	10.14	9.92	10.09	109669
2011-04-06	10.15	10.15	9.80	10.08	40450
2011-04-07	10.11	10.11	9.86	9.95	9489
2011-04-08	10.03	10.03	9.71	9.79	30473
2011-04-11	9.77	9.84	9.67	9.78	34849
2011-04-12	9.72	9.89	9.66	9.66	26580
2011-04-13	9.78	9.85	9.61	9.63	215392
2011-04-14	9.64	9.78	9.56	9.78	25589
2011-04-15	9.72	9.73	9.61	9.68	75181
2011-04-18	9.55	9.69	9.51	9.61	37480
2011-04-19	9.63	9.63	9.36	9.47	39759
2011-04-20	9.61	9.63	9.47	9.58	27095
2011-04-21	9.65	9.65	9.27	9.58	100382
2011-04-25	9.54	9.67	9.44	9.66	31505
2011-04-26	9.65	10.00	9.63	9.91	32987
2011-04-27	9.88	10.05	9.84	10.00	38633
2011-04-28	9.93	9.97	9.85	9.92	17933
2011-04-29	9.93	9.98	9.69	9.94	60502
2011-05-02	9.96	10.00	9.66	9.71	38199
2011-05-03	9.72	9.74	9.56	9.61	20030
2011-05-04	9.60	9.62	9.35	9.35	45543
2011-05-05	9.31	9.50	9.17	9.27	279903
2011-05-06	9.38	9.53	9.21	9.22	92924
2011-05-09	9.20	9.26	9.10	9.24	22022
2011-05-10	9.28	9.48	9.25	9.45	39094
2011-05-11	9.44	9.46	9.16	9.18	47507
2011-05-12	9.16	9.44	9.15	9.36	83689
2011-05-13	9.36	9.36	9.15	9.21	23009
2011-05-16	9.17	9.21	8.90	8.91	33285
2011-05-17	8.85	9.14	8.84	8.90	43263
2011-05-18	8.91	9.10	8.90	9.05	150109
2011-05-19	9.11	9.13	9.02	9.04	33856
2011-05-20	8.98	9.17	8.98	8.98	41210
2011-05-23	8.84	8.94	8.74	8.74	42728
2011-05-24	8.77	8.87	8.65	8.65	42716
2011-05-25	8.60	8.73	8.57	8.71	22814
2011-05-26	8.69	8.85	8.63	8.85	44618
2011-05-27	8.89	8.94	8.81	8.94	15160
2011-05-31	9.04	9.35	8.91	9.32	53837
2011-06-01	9.29	9.29	8.71	8.71	73600
2011-06-02	8.76	8.88	8.68	8.78	32616
2011-06-03	8.69	8.80	8.54	8.65	59754
2011-06-06	8.63	8.82	8.58	8.68	52134
2011-06-07	8.73	8.78	8.61	8.63	164986
2011-06-08	8.57	8.76	8.50	8.75	87031
2011-06-09	8.79	8.79	8.63	8.65	37356
2011-06-10	8.58	8.60	8.49	8.49	45227
2011-06-13	8.55	8.64	8.54	8.55	26814
2011-06-14	8.63	8.72	8.58	8.64	115062
2011-06-15	8.55	8.65	8.55	8.58	38496
2011-06-16	8.58	9.26	8.52	9.13	123913
2011-06-17	9.20	9.27	8.92	9.09	134465
2011-06-20	9.03	9.20	9.00	9.06	25345
2011-06-21	9.13	9.17	9.01	9.16	40695
2011-06-22	9.11	9.22	8.75	8.75	33874
2011-06-23	8.71	8.89	8.65	8.76	43408
2011-06-24	8.79	9.03	8.74	8.94	141135
2011-06-27	8.90	9.04	8.76	8.76	36934
2011-06-28	8.82	8.92	8.75	8.84	51255
2011-06-29	8.90	8.96	8.73	8.81	51918
2011-06-30	8.80	8.93	8.80	8.87	28380
2011-07-01	8.87	8.97	8.76	8.89	35822
2011-07-05	8.81	8.88	8.74	8.79	55535
2011-07-06	8.77	9.11	8.77	9.02	29899
2011-07-07	9.09	9.36	9.09	9.17	57526
2011-07-08	9.07	9.19	8.95	9.03	15646
2011-07-11	8.94	9.05	8.89	8.95	19483
2011-07-12	8.94	9.35	8.94	9.13	30003
2011-07-13	9.19	9.41	8.76	9.29	34160
2011-07-14	9.29	9.29	9.10	9.14	19452
2011-07-15	9.15	9.29	9.15	9.23	38281
2011-07-18	9.25	9.45	9.25	9.38	73309
2011-07-19	9.44	9.75	9.44	9.73	76481
2011-07-20	9.75	9.87	9.59	9.85	48894
2011-07-21	9.92	10.36	9.72	10.30	188108
2011-07-22	10.30	10.30	9.99	10.08	94514
2011-07-25	10.09	10.21	9.78	10.08	53945
2011-07-26	10.06	10.29	9.90	10.12	66733
2011-07-27	10.10	10.14	10.01	10.05	89150
2011-07-28	10.06	10.16	10.01	10.08	51216
2011-07-29	9.97	10.15	9.62	10.12	45946
2011-08-01	10.17	10.28	9.90	10.25	108203
2011-08-02	10.19	10.30	9.97	9.99	53764
2011-08-03	9.97	10.23	9.78	10.12	60034
2011-08-04	10.01	10.19	9.87	9.87	85662
2011-08-05	9.97	10.14	9.71	9.89	53576
2011-08-08	9.58	9.98	9.07	9.07	132615
2011-08-09	9.32	10.01	8.60	9.82	117476
2011-08-10	9.50	9.52	8.56	8.70	109874
2011-08-11	8.73	9.08	8.60	9.03	144709
2011-08-12	9.10	9.11	8.81	8.89	60251
2011-08-15	8.99	9.29	8.99	9.17	93274
2011-08-16	9.08	9.13	8.75	8.98	90896
2011-08-17	8.98	9.08	8.95	9.04	42726
2011-08-18	8.80	9.03	8.65	8.96	143323
2011-08-19	9.00	9.16	8.94	9.03	170809
2011-08-22	9.26	9.27	8.75	8.90	85626
2011-08-23	8.90	9.12	8.81	9.00	88020
2011-08-24	8.97	9.28	8.81	9.18	190232
2011-08-25	9.26	9.40	8.77	8.80	57401
2011-08-26	8.75	9.00	8.75	8.93	27635
2011-08-29	9.01	9.32	8.92	9.28	67789
2011-08-30	9.23	9.37	8.95	9.31	152811
2011-08-31	9.32	9.32	9.04	9.20	75062
2011-09-01	9.23	9.30	8.75	8.75	54327
2011-09-02	8.55	8.76	8.45	8.47	93706
2011-09-06	8.39	8.72	8.38	8.50	67376
2011-09-07	8.73	9.09	8.64	9.04	95335
2011-09-08	8.97	9.20	8.64	8.67	61104
2011-09-09	8.57	8.64	8.40	8.49	67242
2011-09-12	8.36	8.68	8.31	8.64	46972
2011-09-13	8.67	9.01	8.61	8.87	42309
2011-09-14	8.99	9.14	8.62	8.95	45110
2011-09-15	9.06	9.31	8.89	9.24	31981
2011-09-16	9.24	9.35	9.07	9.33	86477
2011-09-19	9.12	9.12	8.91	8.93	26414
2011-09-20	8.99	9.06	8.96	9.01	45562
2011-09-21	9.02	9.07	8.60	8.62	95497
2011-09-22	8.50	8.82	8.50	8.55	94274
2011-09-23	8.55	8.69	8.50	8.67	41844
2011-09-26	8.73	8.82	8.60	8.76	29786
2011-09-27	8.93	9.03	8.76	8.87	62990
2011-09-28	8.89	8.93	8.64	8.64	57072
2011-09-29	8.87	8.99	8.57	8.81	69487
2011-09-30	8.65	8.84	8.65	8.71	56139
2011-10-03	8.62	9.07	8.53	8.55	113333
2011-10-04	8.51	9.49	8.51	9.38	146567
2011-10-05	9.37	9.37	9.03	9.28	87244
2011-10-06	9.25	9.37	9.20	9.34	87606
2011-10-07	9.35	9.36	8.91	8.95	68913
2011-10-10	9.13	9.37	9.04	9.36	73485
2011-10-11	9.31	9.52	9.25	9.43	55669
2011-10-12	9.51	9.63	9.41	9.57	62804
2011-10-13	9.45	9.52	9.27	9.48	39989
2011-10-14	9.60	9.71	9.34	9.65	44694
2011-10-17	9.53	9.59	9.02	9.07	53615
2011-10-18	9.16	9.82	9.16	9.60	96358
2011-10-19	9.54	9.72	9.46	9.52	44019
2011-10-20	9.47	9.49	9.26	9.47	70220
2011-10-21	9.64	9.64	9.49	9.60	113464
2011-10-24	9.55	9.91	9.49	9.60	113557
2011-10-25	9.52	9.65	9.40	9.49	216433
2011-10-26	9.75	10.03	9.53	9.98	56808
2011-10-27	10.29	10.60	10.08	10.60	180101
2011-10-28	10.55	10.98	10.46	10.51	93592
2011-10-31	10.30	10.47	10.01	10.03	179235
2011-11-01	9.64	10.10	9.56	9.93	93321
2011-11-02	10.12	10.31	10.00	10.10	68752
2011-11-03	10.24	10.60	10.00	10.53	95133
2011-11-04	10.42	10.42	10.18	10.29	23691
2011-11-07	10.27	10.45	10.10	10.43	47656
2011-11-08	10.49	10.67	10.34	10.66	38830
2011-11-09	10.37	10.53	10.00	10.03	72904
2011-11-10	10.16	10.22	10.03	10.08	42762
2011-11-11	10.22	10.40	10.13	10.34	49979
2011-11-14	10.18	10.18	9.90	10.05	49240
2011-11-15	10.05	10.29	10.05	10.14	37880
2011-11-16	10.03	10.16	9.93	10.00	168704
2011-11-17	10.04	10.19	9.96	10.02	39608
2011-11-18	10.03	10.10	9.98	9.99	86572
2011-11-21	9.83	9.99	9.65	9.65	52159
2011-11-22	9.66	9.69	9.47	9.50	42471
2011-11-23	9.43	9.54	9.16	9.18	50808
2011-11-25	9.16	9.33	9.14	9.14	25658
2011-11-28	9.48	9.61	9.33	9.61	62304
2011-11-29	9.58	9.71	9.48	9.62	35026
2011-11-30	9.98	10.10	9.84	10.00	135659
2011-12-01	9.97	9.97	9.75	9.81	55905
2011-12-02	9.95	10.02	9.83	9.98	25690
2011-12-05	10.07	10.29	9.95	10.25	112582
2011-12-06	10.24	10.49	10.14	10.29	38398
2011-12-07	10.24	10.34	10.12	10.23	29564
2011-12-08	10.17	10.18	9.96	10.00	57796
2011-12-09	10.07	10.38	10.07	10.33	60003
2011-12-12	10.14	10.14	9.86	10.00	33047
2011-12-13	10.08	10.15	9.65	9.70	52355
2011-12-14	9.62	10.30	9.62	10.24	78262
2011-12-15	10.29	10.36	10.07	10.28	40608
2011-12-16	10.34	10.46	10.10	10.18	93694
2011-12-19	10.24	10.30	9.95	9.96	33460
2011-12-20	10.18	10.43	10.17	10.20	64865
2011-12-21	10.21	10.21	10.00	10.18	43387
2011-12-22	10.21	10.38	10.11	10.38	20708
2011-12-23	10.41	10.41	10.22	10.27	17289
2011-12-27	10.21	10.35	10.20	10.34	10522
2011-12-28	10.32	10.32	10.06	10.12	54422
2011-12-29	10.20	10.40	10.15	10.37	47339
2011-12-30	10.32	10.35	10.17	10.28	35246
2012-01-03	10.50	10.70	10.34	10.57	51026
2012-01-04	10.47	10.54	10.22	10.36	46911
2012-01-05	10.32	10.42	10.05	10.42	40645
2012-01-06	10.35	10.74	10.23	10.64	92245
2012-01-09	10.35	10.71	10.35	10.62	29744
2012-01-10	10.75	10.75	10.57	10.65	36121
2012-01-11	10.59	10.67	10.51	10.67	19700
2012-01-12	10.66	10.68	10.45	10.63	20537
2012-01-13	10.46	10.67	10.46	10.59	20876
2012-01-17	10.60	10.60	10.27	10.34	37088
2012-01-18	10.36	10.50	10.32	10.46	38216
2012-01-19	10.47	10.78	10.44	10.74	16319
2012-01-20	10.72	10.99	10.72	10.92	34528
2012-01-23	10.93	10.97	10.78	10.93	7905
2012-01-24	10.80	10.90	10.74	10.89	41359
2012-01-25	10.83	10.99	10.50	10.89	28470
2012-01-26	10.96	10.96	10.58	10.83	40559
2012-01-27	10.75	10.93	10.68	10.83	135685
2012-01-30	10.74	10.79	10.64	10.74	18390
2012-01-31	10.82	10.82	10.60	10.70	183041
2012-02-01	10.81	10.85	10.68	10.77	88815
2012-02-02	10.77	11.20	10.66	11.04	260316
2012-02-03	11.20	11.44	11.09	11.35	73462
2012-02-06	11.31	11.42	11.21	11.27	23364
2012-02-07	11.18	11.30	11.04	11.14	41340
2012-02-08	11.17	11.25	11.05	11.23	39994
2012-02-09	11.24	11.24	11.05	11.05	42460
2012-02-10	10.98	11.14	10.92	10.95	43299
2012-02-13	11.10	11.22	11.00	11.22	19335
2012-02-14	11.13	11.27	10.71	10.90	29183
2012-02-15	10.92	10.93	10.74	10.78	33818
2012-02-16	10.85	11.27	10.68	11.24	31685
2012-02-17	11.30	11.36	11.05	11.27	30991
2012-02-21	11.24	11.41	11.12	11.17	35746
2012-02-22	11.15	11.30	10.97	11.01	26163
2012-02-23	11.04	11.43	11.00	11.40	58924
2012-02-24	11.37	11.37	11.20	11.24	28959
2012-02-27	11.39	11.70	11.35	11.64	168515
2012-02-28	11.68	11.73	11.64	11.70	34932
2012-02-29	11.71	11.77	11.46	11.52	111331
2012-03-01	11.55	11.94	11.52	11.52	135836
2012-03-02	11.52	11.67	11.10	11.20	81766
2012-03-05	11.16	11.74	11.16	11.63	54725
2012-03-06	11.52	11.75	11.52	11.52	32587
2012-03-07	11.60	11.80	11.52	11.75	34826
2012-03-08	11.78	11.96	11.50	11.78	45539
2012-03-09	11.75	12.15	11.75	11.97	43217
2012-03-12	11.97	12.03	11.76	11.85	33022
2012-03-13	11.98	12.30	11.89	12.30	83070
2012-03-14	12.27	12.44	12.17	12.40	43267
2012-03-15	12.45	12.72	12.30	12.69	67704
2012-03-16	12.74	12.84	12.62	12.84	101476
2012-03-19	12.84	13.41	12.68	13.13	70227
2012-03-20	13.02	13.35	12.89	13.15	56530
2012-03-21	13.24	13.29	13.11	13.20	32657
2012-03-22	13.08	13.20	13.01	13.08	54047
2012-03-23	13.14	13.35	13.08	13.27	53943
2012-03-26	13.44	13.45	13.28	13.32	67949
2012-03-27	13.35	13.49	13.20	13.24	33106
2012-03-28	13.22	13.35	13.10	13.31	130180
2012-03-29	13.17	13.33	13.17	13.30	217822
2012-03-30	13.40	13.42	13.13	13.14	29353
2012-04-02	13.05	13.42	13.05	13.40	97796
2012-04-03	13.39	13.39	13.09	13.20	56234
2012-04-04	13.06	13.09	12.84	12.97	45967
2012-04-05	12.86	13.07	12.83	13.00	27928
2012-04-09	12.80	13.01	12.77	12.79	62534
2012-04-10	12.82	12.99	12.55	12.70	93781
2012-04-11	12.85	13.11	12.85	13.10	54269
2012-04-12	13.08	13.21	13.02	13.16	35753
2012-04-13	13.07	13.07	12.79	12.80	42478
2012-04-16	12.85	13.01	12.67	13.00	35514
2012-04-17	13.11	13.15	12.95	12.98	103086
2012-04-18	12.94	13.05	12.83	12.94	48317
2012-04-19	12.93	13.05	12.67	12.73	34827
2012-04-20	12.98	13.05	12.74	12.95	65967
2012-04-23	12.72	12.86	12.72	12.74	63597
2012-04-24	12.72	13.00	12.72	12.98	64292
2012-04-25	12.17	12.87	12.17	12.69	152059
2012-04-26	12.62	12.64	12.43	12.51	25624
2012-04-27	12.50	12.80	12.30	12.73	67368
2012-04-30	12.70	12.70	12.28	12.40	92391
2012-05-01	12.35	12.80	12.05	12.08	97303
2012-05-02	12.02	12.24	11.95	12.20	48150
2012-05-03	12.15	12.24	11.99	12.14	47770
2012-05-04	12.08	12.11	11.77	11.91	59586
2012-05-07	11.84	12.13	11.84	12.02	110670
2012-05-08	11.92	12.36	11.92	12.23	42046
2012-05-09	12.06	12.48	12.00	12.27	56911
2012-05-10	12.38	12.68	12.35	12.52	30630
2012-05-11	12.37	12.59	12.22	12.40	47677
2012-05-14	12.27	12.44	12.19	12.19	30556
2012-05-15	12.22	12.31	12.06	12.12	31366
2012-05-16	12.06	12.26	11.77	11.78	70228
2012-05-17	11.76	11.78	11.32	11.47	89530
2012-05-18	11.41	11.67	11.35	11.61	90729
2012-05-21	11.64	11.81	11.49	11.69	48962
2012-05-22	11.71	11.75	11.18	11.29	64565
2012-05-23	11.15	11.31	11.01	11.28	35564
2012-05-24	11.25	11.56	11.17	11.55	53959
2012-05-25	11.51	11.59	11.33	11.42	42292
2012-05-29	11.48	11.68	11.26	11.55	45807
2012-05-30	11.47	11.55	11.35	11.40	39090
2012-05-31	11.37	11.46	11.20	11.37	58012
2012-06-01	11.16	11.31	10.88	10.88	63417
2012-06-04	10.99	11.27	10.90	11.19	52206
2012-06-05	11.07	11.49	11.07	11.43	41575
2012-06-06	11.45	11.62	11.31	11.52	42496
2012-06-07	11.64	11.75	11.48	11.51	35726
2012-06-08	11.47	11.85	11.46	11.76	21331
2012-06-11	11.85	11.85	11.28	11.29	40338
2012-06-12	11.35	11.57	11.28	11.50	51965
2012-06-13	11.45	11.79	11.42	11.64	45813
2012-06-14	11.70	11.81	11.69	11.78	80524
2012-06-15	11.76	11.95	11.53	11.90	107670
2012-06-18	11.86	11.98	11.57	11.66	50098
2012-06-19	11.66	12.13	11.64	11.96	67842
2012-06-20	11.92	12.14	11.81	11.93	19768
2012-06-21	11.95	12.05	11.46	11.69	64289
2012-06-22	11.76	12.07	11.74	11.87	183729
2012-06-25	11.81	11.81	11.56	11.69	25348
2012-06-26	11.72	12.11	11.54	11.99	51392
2012-06-27	12.02	12.25	11.98	12.23	21165
2012-06-28	12.12	12.23	11.87	12.23	28144
2012-06-29	12.45	12.77	12.38	12.60	67926
2012-07-02	12.63	12.78	12.47	12.67	48537
2012-07-03	12.74	12.80	12.51	12.64	38253
2012-07-05	12.57	12.74	12.49	12.53	18458
2012-07-06	12.38	12.57	12.28	12.48	17104
2012-07-09	12.50	12.71	12.49	12.65	11124
2012-07-10	12.70	12.80	12.59	12.75	22967
2012-07-11	12.75	12.82	12.61	12.68	53854
2012-07-12	12.42	12.60	12.30	12.39	88816
2012-07-13	12.38	12.75	12.30	12.67	92192
2012-07-16	12.66	12.66	12.36	12.44	24026
2012-07-17	12.47	12.66	12.35	12.45	30335
2012-07-18	12.41	12.87	12.41	12.65	37264
2012-07-19	12.66	12.66	12.06	12.07	20982
2012-07-20	12.01	12.20	11.91	12.03	33964
2012-07-23	11.85	11.97	11.69	11.81	27635
2012-07-24	11.89	11.89	11.43	11.66	29664
2012-07-25	11.76	11.88	11.43	11.61	40893
2012-07-26	11.83	12.08	11.66	11.70	21344
2012-07-27	11.75	12.32	11.63	12.24	48799
2012-07-30	12.25	12.37	12.06	12.13	14808
2012-07-31	12.05	12.18	11.88	11.94	29017
2012-08-01	11.96	12.13	11.58	11.58	57624
2012-08-02	11.48	11.57	11.27	11.35	55461
2012-08-03	11.46	12.00	11.39	11.89	52691
2012-08-06	11.94	12.01	11.74	11.80	35115
2012-08-07	11.90	11.96	11.66	11.92	46838
2012-08-08	11.88	11.88	11.67	11.73	48844
2012-08-09	11.75	11.82	11.34	11.45	72654
2012-08-10	11.46	11.51	10.85	11.27	476269
2012-08-13	11.38	11.58	11.25	11.47	98276
2012-08-14	11.50	11.69	11.32	11.40	23767
2012-08-15	11.34	11.70	11.34	11.65	21946
2012-08-16	11.61	11.91	11.58	11.86	23065
2012-08-17	11.82	12.21	11.75	12.18	56384
2012-08-20	12.10	12.39	12.01	12.16	64196
2012-08-21	12.30	12.47	12.06	12.11	30139
2012-08-22	12.05	12.17	11.97	11.99	18951
2012-08-23	12.09	12.09	11.69	11.79	18163
2012-08-24	11.73	12.00	11.73	11.94	12258
2012-08-27	11.94	12.10	11.88	11.99	15138
2012-08-28	12.01	12.10	11.85	12.04	31760
2012-08-29	12.10	12.14	12.00	12.07	18786
2012-08-30	12.05	12.05	11.94	11.97	10965
2012-08-31	12.10	12.10	11.85	11.87	30175
2012-09-04	11.77	12.16	11.77	12.06	46868
2012-09-05	12.12	12.15	11.89	12.08	50548
2012-09-06	12.19	12.41	12.07	12.35	66664
2012-09-07	12.40	12.52	12.22	12.49	49239
2012-09-10	12.51	12.51	12.26	12.40	23842
2012-09-11	12.28	12.45	12.28	12.42	29924
2012-09-12	12.28	12.45	12.19	12.26	57640
2012-09-13	12.23	12.80	12.23	12.74	44787
2012-09-14	12.82	12.87	12.74	12.75	53482
2012-09-17	12.38	12.65	12.38	12.63	22313
2012-09-18	12.58	12.74	12.48	12.70	26642
2012-09-19	12.63	12.79	12.57	12.65	29358
2012-09-20	12.65	12.66	12.41	12.63	11053
2012-09-21	12.86	12.95	12.64	12.85	91504
2012-09-24	12.83	12.91	12.68	12.88	30436
2012-09-25	12.92	13.03	12.64	12.67	53432
2012-09-26	12.67	12.90	12.66	12.71	28074
2012-09-27	12.73	12.95	12.55	12.83	25708
2012-09-28	12.75	12.75	12.56	12.59	55141
2012-10-01	12.66	12.78	12.61	12.71	55593
2012-10-02	12.72	12.74	12.40	12.51	54448
2012-10-03	12.57	12.66	12.38	12.53	23536
2012-10-04	12.54	12.54	12.28	12.50	48562
2012-10-05	12.52	12.81	12.46	12.59	25245
2012-10-08	12.56	12.60	12.42	12.50	23553
2012-10-09	12.55	12.65	12.34	12.40	13491
2012-10-10	12.40	12.73	12.39	12.67	16066
2012-10-11	12.80	12.86	12.62	12.71	15259
2012-10-12	12.67	12.67	12.36	12.42	19776
2012-10-15	12.49	12.50	12.14	12.48	20435
2012-10-16	12.52	12.54	12.27	12.35	22625
2012-10-17	12.41	12.50	12.26	12.50	28541
2012-10-18	12.46	12.47	12.13	12.20	36679
2012-10-19	12.09	12.26	11.95	12.07	43349
2012-10-22	12.01	12.15	11.90	11.93	14312
2012-10-23	11.90	12.16	11.74	11.93	33714
2012-10-24	11.94	11.94	11.15	11.27	130654
2012-10-25	11.42	11.42	10.90	10.99	86070
2012-10-26	11.00	11.00	10.54	10.68	131327
2012-10-31	10.66	10.75	10.53	10.67	99178
2012-11-01	10.70	10.97	10.70	10.89	54878
2012-11-02	10.89	10.89	10.70	10.81	61687
2012-11-05	10.77	10.98	10.68	10.98	29412
2012-11-06	11.05	11.27	10.84	11.24	26198
2012-11-07	11.07	11.07	10.61	10.66	55266
2012-11-08	10.67	10.77	10.60	10.61	72580
2012-11-09	10.54	10.74	10.51	10.55	20005
2012-11-12	10.64	10.75	10.51	10.51	8579
2012-11-13	10.49	10.62	10.26	10.52	21835
2012-11-14	10.50	10.52	10.31	10.50	60392
2012-11-15	10.46	10.70	10.45	10.50	19494
2012-11-16	10.47	10.58	10.21	10.50	75838
2012-11-19	10.66	10.92	10.66	10.88	51629
2012-11-20	10.82	11.05	10.76	10.78	27297
2012-11-21	10.92	10.92	10.60	10.82	20713
2012-11-23	10.83	10.89	10.79	10.87	19119
2012-11-26	10.87	10.98	10.64	10.94	43235
2012-11-27	10.78	11.32	10.75	11.02	55655
2012-11-28	10.93	11.20	10.89	10.98	38006
2012-11-29	11.11	11.41	11.06	11.38	19969
2012-11-30	11.41	11.42	11.07	11.39	78836
2012-12-03	11.48	11.67	11.21	11.56	41189
2012-12-04	11.54	11.66	11.38	11.54	23550
2012-12-05	11.56	11.70	11.36	11.37	36450
2012-12-06	11.40	11.58	11.31	11.58	29396
2012-12-07	11.68	11.83	11.47	11.68	124199
2012-12-10	11.72	11.75	11.60	11.68	56077
2012-12-11	12.17	12.28	12.00	12.15	258398
2012-12-12	12.22	12.25	12.11	12.13	42257
2012-12-13	12.11	12.23	12.00	12.07	22141
2012-12-14	12.00	12.15	12.00	12.08	44835
2012-12-17	12.11	12.30	12.00	12.27	58505
2012-12-18	12.30	12.54	12.20	12.48	51689
2012-12-19	12.52	12.52	12.38	12.40	58236
2012-12-20	12.45	12.59	12.37	12.50	39673
2012-12-21	12.53	12.59	12.23	12.48	153669
2012-12-24	12.46	12.54	12.25	12.35	9457
2012-12-26	12.42	12.49	12.31	12.38	16991
2012-12-27	12.43	12.49	12.16	12.42	60373
2012-12-28	12.40	12.45	12.25	12.34	16546
2012-12-31	12.37	12.55	12.28	12.49	50791
2013-01-02	12.67	12.92	12.57	12.83	186364
2013-01-03	12.89	12.98	12.71	12.79	49087
2013-01-04	12.88	12.92	12.75	12.90	118297
2013-01-07	12.86	12.94	12.81	12.87	26399
2013-01-08	12.90	12.93	12.80	12.90	16993
2013-01-09	12.94	12.99	12.75	12.85	98268
2013-01-10	12.94	12.94	12.70	12.84	13799
2013-01-11	12.81	12.89	12.75	12.83	15207
2013-01-14	12.82	12.93	12.68	12.80	24157
2013-01-15	12.68	12.90	12.62	12.85	20913
2013-01-16	12.83	12.87	12.73	12.80	11039
2013-01-17	12.84	12.95	12.70	12.93	25804
2013-01-18	12.86	13.00	12.74	12.98	37272
2013-01-22	12.95	13.10	12.85	13.07	19678
2013-01-23	13.10	13.10	12.95	13.05	22795
2013-01-24	13.05	13.21	12.99	13.16	18716
2013-01-25	13.29	13.29	12.96	13.18	26824
2013-01-28	13.20	13.25	13.13	13.18	71194
2013-01-29	13.21	13.29	13.10	13.21	123560
2013-01-30	13.15	13.32	13.09	13.14	60088
2013-01-31	13.13	13.35	13.01	13.26	91088
2013-02-01	13.36	13.47	13.33	13.40	61974
2013-02-04	13.35	13.46	13.26	13.31	20627
2013-02-05	13.42	13.49	13.30	13.42	48699
2013-02-06	13.39	13.48	13.30	13.46	21676
2013-02-07	13.49	13.63	13.38	13.51	17877
2013-02-08	13.54	13.67	13.43	13.60	21501
2013-02-11	13.60	13.60	13.44	13.50	25455
2013-02-12	13.53	13.70	13.49	13.60	97905
2013-02-13	13.65	13.74	13.46	13.62	27771
2013-02-14	13.61	13.75	13.29	13.72	64622
2013-02-15	13.76	13.99	13.60	13.96	61400
2013-02-19	13.97	14.16	13.84	14.12	183931
2013-02-20	14.16	14.16	13.85	13.85	62673
2013-02-21	13.81	14.20	13.81	13.95	29797
2013-02-22	14.00	14.06	13.95	14.03	21746
2013-02-25	14.06	14.11	13.54	13.70	48409
2013-02-26	13.79	14.00	13.42	13.71	92569
2013-02-27	13.70	14.09	13.68	13.96	48179
2013-02-28	13.93	14.08	13.85	13.88	88485
2013-03-01	13.73	14.18	13.73	13.98	39441
2013-03-04	13.95	14.10	13.87	13.99	34394
2013-03-05	14.05	14.40	14.05	14.23	60131
2013-03-06	14.27	14.35	14.16	14.28	23593
2013-03-07	14.28	14.48	14.14	14.39	81070
2013-03-08	14.54	14.57	14.25	14.51	35524
2013-03-11	14.43	14.60	14.27	14.48	60828
2013-03-12	14.39	14.45	14.18	14.32	39621
2013-03-13	14.37	14.43	14.19	14.30	40683
2013-03-14	14.36	14.41	14.12	14.30	43447
2013-03-15	14.33	14.78	14.29	14.47	154275
2013-03-18	14.33	14.49	14.26	14.39	22946
2013-03-19	14.43	14.45	14.10	14.19	50907
2013-03-20	14.32	14.40	14.00	14.25	50747
2013-03-21	14.10	14.33	14.04	14.29	51014
2013-03-22	14.31	14.34	14.28	14.32	24923
2013-03-25	14.33	14.49	14.17	14.39	53193
2013-03-26	14.40	14.49	14.32	14.39	29979
2013-03-27	14.33	14.46	14.16	14.42	13515
2013-03-28	14.46	14.49	14.28	14.35	78839
2013-04-01	14.24	14.40	13.98	14.27	54379
2013-04-02	14.28	14.39	13.92	14.10	44568
2013-04-03	14.16	14.40	13.95	13.96	41747
2013-04-04	14.00	14.14	13.94	14.08	22916
2013-04-05	13.81	14.17	13.81	14.01	46932
2013-04-08	14.09	14.21	13.84	14.19	31247
2013-04-09	14.23	14.23	13.75	13.77	14875
2013-04-10	13.85	14.23	13.74	14.11	45287
2013-04-11	14.14	14.14	13.93	14.01	7113
2013-04-12	13.99	14.24	13.93	14.19	19598
2013-04-15	14.14	14.23	13.30	13.48	51767
2013-04-16	13.56	13.67	13.36	13.56	47177
2013-04-17	13.42	13.42	13.12	13.29	45538
2013-04-18	13.35	13.78	13.05	13.16	37404
2013-04-19	13.14	13.47	13.14	13.45	21180
2013-04-22	13.41	13.56	13.03	13.40	14248
2013-04-23	13.55	14.00	13.52	14.00	26729
2013-04-24	13.93	13.99	13.70	13.88	12783
2013-04-25	13.94	14.17	13.94	14.04	7292
2013-04-26	14.02	14.02	13.72	13.79	23178
2013-04-29	13.89	13.99	13.58	13.78	18643
2013-04-30	13.80	13.96	13.67	13.87	16236
2013-05-01	13.78	13.81	13.23	13.32	119181
2013-05-02	13.47	14.25	13.84	14.08	458340
2013-05-03	14.30	15.04	14.30	14.95	170995
2013-05-06	14.95	15.38	14.93	15.16	83170
2013-05-07	15.18	15.65	15.15	15.57	87763
2013-05-08	15.48	15.74	15.45	15.59	37635
2013-05-09	15.61	15.80	15.50	15.51	56266
2013-05-10	15.50	15.50	15.16	15.38	36130
2013-05-13	15.31	15.63	15.31	15.51	98945
2013-05-14	15.48	15.85	15.48	15.78	46685
2013-05-15	15.74	16.05	15.71	16.00	99746
2013-05-16	15.96	16.15	15.87	16.13	22914
2013-05-17	16.20	16.45	16.13	16.33	32961
2013-05-20	16.30	16.45	16.12	16.44	17589
2013-05-21	16.39	16.50	16.39	16.45	7750
2013-05-22	16.42	16.79	15.75	16.06	51022
2013-05-23	15.95	16.14	15.85	16.09	24406
2013-05-24	16.04	16.39	15.90	16.39	18600
2013-05-28	16.76	17.23	16.55	16.71	68792
2013-05-29	16.55	16.72	16.35	16.54	39205
2013-05-30	16.64	16.76	16.42	16.64	18943
2013-05-31	16.49	16.71	16.45	16.52	57626
2013-06-03	16.51	16.99	16.45	16.94	93846
2013-06-04	16.87	16.88	16.10	16.50	97401
2013-06-05	16.49	16.49	16.20	16.30	20308
2013-06-06	16.26	16.50	16.08	16.43	28531
2013-06-07	16.45	16.54	16.29	16.36	48051
2013-06-10	16.47	16.47	16.14	16.45	19704
2013-06-11	16.21	16.45	16.02	16.22	24335
2013-06-12	16.33	16.63	15.86	16.14	41626
2013-06-13	16.12	16.59	16.05	16.47	19119
2013-06-14	16.39	16.48	16.04	16.16	26927
2013-06-17	16.36	16.83	16.06	16.27	10897
2013-06-18	16.34	16.47	16.24	16.45	26181
2013-06-19	16.39	16.42	16.14	16.17	11289
2013-06-20	15.89	16.12	15.73	15.78	32400
2013-06-21	15.84	16.11	15.57	16.05	102479
2013-06-24	15.84	16.25	15.74	16.11	66176
2013-06-25	16.10	16.47	15.95	16.45	84413
2013-06-26	16.65	16.51	16.13	16.35	46957
2013-06-27	16.44	16.85	16.29	16.82	34260
2013-06-28	16.62	17.00	16.62	16.85	274601
2013-07-01	16.85	17.40	16.77	17.35	94158
2013-07-02	17.42	17.95	17.37	17.72	152865
2013-07-03	17.73	18.08	17.73	18.00	26246
2013-07-05	18.19	18.84	18.13	18.79	44792
2013-07-08	18.81	18.99	18.61	18.69	57772
2013-07-09	18.79	18.79	18.47	18.50	143243
2013-07-10	18.54	18.68	18.19	18.27	49554
2013-07-11	18.43	18.55	17.87	17.99	84668
2013-07-12	17.91	18.19	17.85	17.99	71169
2013-07-15	18.03	18.19	17.86	17.92	55432
2013-07-16	17.87	18.00	17.75	17.84	38479
2013-07-17	17.88	18.02	17.81	17.89	35957
2013-07-18	17.93	18.03	17.88	17.95	171031
2013-07-19	17.94	18.20	17.91	18.18	160277
2013-07-22	18.14	18.55	18.05	18.43	82659
2013-07-23	18.58	18.58	18.38	18.51	70094
2013-07-24	18.65	18.85	18.52	18.69	96434
2013-07-25	18.67	19.81	18.66	19.79	186090
2013-07-26	19.58	19.63	19.18	19.29	37269
2013-07-29	19.21	19.37	19.00	19.07	39444
2013-07-30	19.12	19.20	18.87	19.19	31333
2013-07-31	19.30	19.45	19.10	19.25	67588
2013-08-01	19.55	19.58	18.13	19.50	75186
2013-08-02	19.32	19.57	19.28	19.37	25522
2013-08-05	19.37	19.49	19.23	19.44	35678
2013-08-06	19.32	19.41	19.20	19.32	32133
2013-08-07	19.25	19.45	19.25	19.27	43314
2013-08-08	19.47	19.47	19.25	19.27	18348
2013-08-09	19.27	19.27	18.83	18.87	104534
2013-08-12	18.78	19.43	18.75	19.08	29279
2013-08-13	19.16	19.20	18.89	19.11	51407
2013-08-14	19.10	19.18	18.91	18.94	62171
2013-08-15	18.63	18.83	18.57	18.71	132969
2013-08-16	18.59	18.98	18.58	18.72	99260
2013-08-19	18.77	18.92	18.55	18.60	97123
2013-08-20	18.55	19.25	18.55	18.90	35595
2013-08-21	18.73	18.84	18.26	18.61	189959
2013-08-22	18.70	19.27	17.80	19.00	64140
2013-08-23	18.94	19.50	18.82	19.44	107886
2013-08-26	19.42	19.68	18.93	19.44	86528
2013-08-27	19.18	19.40	18.94	19.25	237680
2013-08-28	19.23	19.61	19.22	19.42	83925
2013-08-29	19.40	19.84	19.40	19.55	48597
2013-08-30	19.46	19.64	19.13	19.16	118576
2013-09-03	19.50	19.74	19.05	19.26	54376
2013-09-04	19.23	19.39	18.97	19.03	40039
2013-09-05	19.08	19.49	18.61	19.21	26972
2013-09-06	19.34	19.34	18.62	19.21	25559
2013-09-09	19.25	19.44	19.10	19.34	38651
2013-09-10	19.50	19.50	19.15	19.26	50500
2013-09-11	19.16	19.34	18.90	19.17	31197
2013-09-12	19.21	19.29	18.80	18.82	16187
2013-09-13	18.93	19.04	18.68	18.92	14679
2013-09-16	19.11	19.19	19.05	19.10	37048
2013-09-17	19.10	19.22	18.98	19.16	39132
2013-09-18	19.21	19.25	18.96	19.10	29718
2013-09-19	19.10	19.17	18.64	19.01	32557
2013-09-20	19.00	19.02	18.87	18.91	125687
2013-09-23	18.86	18.97	18.74	18.94	51611
2013-09-24	18.95	19.09	18.65	18.91	427360
2013-09-25	18.95	19.04	18.01	18.82	61994
2013-09-26	18.87	18.98	18.66	18.78	39028
2013-09-27	18.62	18.95	18.57	18.63	29185
2013-09-30	18.46	18.51	18.15	18.38	96898
2013-10-01	18.35	18.74	18.35	18.51	46401
2013-10-02	18.38	18.57	18.08	18.23	108453
2013-10-03	18.20	18.20	17.81	17.86	126107
2013-10-04	17.81	18.20	17.81	18.18	18735
2013-10-07	18.01	18.15	17.90	17.90	20066
2013-10-08	17.95	17.97	17.56	17.76	25349
2013-10-09	17.78	17.95	17.54	17.69	85248
2013-10-10	17.72	18.00	17.69	17.90	85912
2013-10-11	17.80	18.11	17.52	18.03	121300
2013-10-14	18.00	18.20	18.00	18.10	55601
2013-10-15	17.99	18.14	17.82	17.85	116479
2013-10-16	18.00	18.19	17.88	17.93	344596
2013-10-17	17.84	17.98	17.75	17.90	67575
2013-10-18	18.00	18.00	17.72	17.84	160138
2013-10-21	17.84	18.07	17.84	17.89	96401
2013-10-22	17.95	18.06	17.95	17.99	233281
2013-10-23	17.92	18.00	17.89	17.90	178025
2013-10-24	17.90	18.20	17.85	17.93	450000
2013-10-25	17.95	18.03	17.83	17.90	379516
2013-10-28	17.90	18.90	17.90	18.75	315302
2013-10-29	18.82	19.00	18.61	19.00	114372
2013-10-30	19.00	19.00	18.77	18.84	86615
2013-10-31	18.81	18.81	18.29	18.30	68902
2013-11-01	18.24	18.49	17.85	17.99	126715
2013-11-04	17.99	18.09	17.78	17.84	72322
2013-11-05	17.79	18.49	17.67	18.30	97116
2013-11-06	18.48	18.89	17.99	18.78	45489
2013-11-07	18.87	18.87	18.54	18.54	55642
2013-11-08	18.52	19.00	18.52	18.81	168491
2013-11-11	18.84	19.40	18.68	19.00	215664
2013-11-12	18.88	19.02	18.61	18.86	34711
2013-11-13	18.78	19.35	18.72	19.35	45237
2013-11-14	19.39	19.41	19.15	19.38	71120
2013-11-15	19.49	19.49	19.20	19.47	62165
2013-11-18	19.50	19.92	19.27	19.31	58490
2013-11-19	19.26	19.87	18.21	19.22	47990
2013-11-20	19.17	19.40	17.80	19.17	77164
2013-11-21	19.25	19.78	19.22	19.57	55711
2013-11-22	19.64	19.95	19.33	19.86	48814
2013-11-25	19.86	20.00	19.64	19.93	118047
2013-11-26	19.90	20.25	19.73	20.15	54548
2013-11-27	20.12	20.58	20.12	20.55	47287
2013-11-29	20.70	20.80	20.43	20.47	27491
2013-12-02	20.40	20.71	20.05	20.16	60277
2013-12-03	20.07	20.50	19.96	20.06	37872
2013-12-04	19.96	20.33	19.57	19.81	52579
2013-12-05	19.77	20.01	19.59	19.81	32913
2013-12-06	20.03	20.77	20.02	20.13	59935
2013-12-09	20.13	20.36	19.95	20.21	56569
2013-12-10	20.12	20.37	20.00	20.10	58356
2013-12-11	20.14	20.21	19.87	20.03	66106
2013-12-12	19.99	20.38	19.99	20.03	44276
2013-12-13	20.12	20.17	19.80	20.10	39990
2013-12-16	20.12	20.44	19.62	20.34	66718
2013-12-17	20.29	20.29	19.58	20.02	43473
2013-12-18	20.08	20.39	19.71	20.35	47598
2013-12-19	20.30	20.40	19.96	20.00	43225
2013-12-20	20.10	21.02	19.77	20.83	192491
2013-12-23	20.91	22.48	20.91	21.07	86045
2013-12-24	21.03	21.91	21.23	21.39	22637
2013-12-26	21.53	21.60	21.23	21.42	27582
2013-12-27	21.51	21.58	21.06	21.38	37883
2013-12-30	21.29	21.55	21.01	21.24	88103
2013-12-31	21.31	21.76	20.80	21.11	61631
2014-01-02	21.09	21.00	20.60	20.89	110566
2014-01-03	20.90	20.98	20.50	20.78	75835
2014-01-06	20.81	21.06	20.70	20.90	62844
2014-01-07	21.02	21.44	20.65	21.02	17283
2014-01-08	20.94	21.01	20.52	20.58	114903
2014-01-09	20.68	20.72	20.36	20.55	39332
2014-01-10	20.61	20.77	19.70	20.54	132454
2014-01-13	20.45	20.90	20.26	20.29	101477
2014-01-14	20.40	20.78	20.35	20.64	145027
2014-01-15	20.58	21.09	20.58	20.63	60681
2014-01-16	20.65	20.65	19.78	20.32	107853
2014-01-17	20.25	20.91	20.25	20.72	75528
2014-01-21	20.85	21.23	20.69	21.01	68707
2014-01-22	21.09	21.20	20.71	20.81	86889
2014-01-23	20.71	21.06	20.43	20.97	57408
2014-01-24	20.64	20.69	20.10	20.38	373156
2014-01-27	21.47	21.47	19.94	20.21	123042
2014-01-28	20.18	20.44	20.01	20.38	88639
2014-01-29	20.25	20.50	19.75	19.92	120402
2014-01-30	20.04	20.78	20.03	20.50	147946
2014-01-31	20.11	20.59	20.11	20.47	218816
2014-02-03	20.42	20.71	20.09	20.19	209753
2014-02-04	20.35	20.66	20.00	20.17	181784
2014-02-05	20.10	20.32	19.81	19.86	94807
2014-02-06	19.88	20.20	19.77	20.04	129116
2014-02-07	20.15	20.24	19.87	20.00	122407
2014-02-10	19.94	20.24	19.53	20.10	108580
2014-02-11	20.03	20.43	19.90	20.24	121113
2014-02-12	20.19	20.44	19.85	19.99	81272
2014-02-13	19.88	20.47	19.42	20.19	95572
2014-02-14	20.20	20.29	19.91	20.09	47016
2014-02-18	20.14	20.63	20.09	20.34	61277
2014-02-19	20.23	20.37	20.14	20.15	99245
2014-02-20	20.15	20.47	20.15	20.23	40519
2014-02-21	20.34	20.47	20.15	20.20	101341
2014-02-24	20.20	20.60	20.20	20.34	84912
2014-02-25	20.40	20.53	20.34	20.49	87977
2014-02-26	20.57	20.96	20.41	20.80	53671
2014-02-27	20.71	20.91	20.50	20.88	11622
2014-02-28	20.94	21.33	20.87	21.04	83507
2014-03-03	20.78	21.07	20.45	20.66	81772
2014-03-04	20.91	21.62	20.88	21.29	127140
2014-03-05	21.20	21.36	21.04	21.24	57724
2014-03-06	21.23	21.57	21.15	21.39	55359
2014-03-07	21.59	21.62	21.25	21.59	74114
2014-03-10	21.48	21.73	21.13	21.56	39554
2014-03-11	21.52	23.08	21.22	22.96	279579
2014-03-12	22.90	23.80	22.89	23.47	116609
2014-03-13	23.54	23.67	22.85	23.52	95862
2014-03-14	23.38	23.95	22.66	23.68	74369
2014-03-17	23.76	24.07	23.56	23.93	89854
2014-03-18	23.98	24.22	23.20	24.00	110924
2014-03-19	23.90	24.01	23.56	23.88	88484
2014-03-20	23.78	24.04	23.75	23.93	63336
2014-03-21	24.00	24.00	23.48	23.75	235389
2014-03-24	23.79	23.92	23.50	23.77	68556
2014-03-25	23.80	23.90	23.70	23.73	138028
2014-03-26	23.77	23.81	23.40	23.40	104098
2014-03-27	23.46	23.75	23.25	23.40	66945
2014-03-28	23.35	23.75	23.03	23.10	91377
2014-03-31	23.16	23.58	22.91	23.30	97271
2014-04-01	23.34	23.87	23.13	23.75	146066
2014-04-02	23.70	23.92	23.51	23.88	74707
2014-04-03	23.97	23.97	23.77	23.90	43584
2014-04-04	24.00	24.05	23.37	23.44	188533
2014-04-07	23.41	23.73	23.01	23.09	61487
2014-04-08	23.04	23.68	23.00	23.11	56178
2014-04-09	23.15	23.30	22.95	23.18	58572
2014-04-10	23.11	23.25	22.39	22.56	88797
2014-04-11	22.31	22.69	22.28	22.43	66612
2014-04-14	22.65	22.82	22.16	22.45	86851
2014-04-15	22.46	22.74	21.95	22.35	40798
2014-04-16	22.59	22.74	22.09	22.35	46555
2014-04-17	22.30	22.40	22.15	22.26	47438
2014-04-21	22.28	22.54	22.05	22.24	31123
2014-04-22	22.19	22.70	22.13	22.54	69167
2014-04-23	22.26	22.95	22.16	22.60	99404
2014-04-24	22.61	22.70	22.20	22.23	48732
2014-04-25	22.10	22.48	21.67	21.78	77527
2014-04-28	21.79	22.00	21.46	21.90	71073
2014-04-29	22.05	22.44	21.72	21.78	81899
2014-04-30	21.78	21.89	21.14	21.26	171842
2014-05-01	21.17	21.28	20.62	20.97	102620
2014-05-02	21.08	21.50	20.85	21.09	76628
2014-05-05	20.89	20.99	20.55	20.89	62174
2014-05-06	20.76	20.97	20.03	20.04	145956
2014-05-07	20.15	20.51	19.87	20.22	164838
2014-05-08	20.23	20.49	19.99	20.20	148436
2014-05-09	20.04	20.71	20.04	20.62	102613
2014-05-12	20.71	21.22	20.51	20.98	62571
2014-05-13	21.01	21.05	20.82	20.85	99041
2014-05-14	20.76	20.76	20.30	20.34	148308
2014-05-15	20.16	20.19	19.77	19.89	178559
2014-05-16	19.84	19.90	19.61	19.73	88063
2014-05-19	19.62	20.20	19.45	20.05	53371
2014-05-20	19.80	19.98	19.50	19.88	124700
2014-05-21	20.07	20.54	20.07	20.36	181337
2014-05-22	20.35	20.84	20.35	20.62	160244
2014-05-23	20.67	20.97	20.67	20.90	50511
2014-05-27	21.00	21.50	21.00	21.31	46347
2014-05-28	21.22	21.22	20.91	21.01	41280
2014-05-29	21.12	21.15	20.62	21.06	47493
2014-05-30	21.12	21.30	20.91	21.01	56121
2014-06-02	20.99	21.45	20.58	21.11	82714
2014-06-03	20.95	21.31	20.87	21.09	80109
2014-06-04	21.00	21.34	20.88	21.02	30159
2014-06-05	20.98	21.67	20.76	21.67	45758
2014-06-06	21.68	22.00	21.33	21.88	45693
2014-06-09	21.94	22.44	21.61	22.29	39398
2014-06-10	22.25	22.25	21.84	22.08	29308
2014-06-11	21.95	22.03	21.35	21.87	38620
2014-06-12	21.75	21.97	21.37	21.68	29725
2014-06-13	21.81	22.03	21.43	21.52	28812
2014-06-16	21.52	21.55	21.07	21.29	70363
2014-06-17	21.35	21.93	21.35	21.82	38949
2014-06-18	21.79	21.80	21.51	21.75	25202
2014-06-19	21.80	21.80	21.52	21.70	32326
2014-06-20	21.87	21.88	21.53	21.63	103017
2014-06-23	21.61	21.61	21.27	21.28	81962
2014-06-24	21.19	21.51	20.96	21.00	56073
2014-06-25	20.85	21.58	20.68	21.45	98170
2014-06-26	21.44	21.59	21.17	21.48	22447
2014-06-27	21.30	21.68	21.27	21.58	171967
2014-06-30	21.60	21.65	21.36	21.56	35573
2014-07-01	21.60	22.39	21.60	22.09	70771
2014-07-02	22.12	22.30	21.89	21.99	66731
2014-07-03	22.07	22.43	22.07	22.42	32323
2014-07-07	22.26	22.26	21.94	22.06	43226
2014-07-08	22.08	22.08	21.59	21.83	46397
2014-07-09	21.90	22.19	21.80	21.82	14284
2014-07-10	21.47	21.72	21.12	21.52	46206
2014-07-11	21.42	21.58	21.20	21.42	23682
2014-07-14	21.69	21.69	21.33	21.50	44345
2014-07-15	21.27	21.43	21.09	21.21	46150
2014-07-16	21.41	21.58	21.05	21.10	43285
2014-07-17	21.00	21.14	21.00	21.03	72255
2014-07-18	20.85	21.35	20.85	21.15	69658
2014-07-21	21.07	21.28	20.90	21.03	49789
2014-07-22	21.11	21.56	21.07	21.19	26485
2014-07-23	21.37	21.98	21.25	21.32	33538
2014-07-24	21.29	21.53	21.02	21.06	48399
2014-07-25	21.45	21.45	21.03	21.18	70084
2014-07-28	21.15	21.24	21.00	21.00	51105
2014-07-29	21.05	21.32	21.05	21.26	60703
2014-07-30	21.40	21.78	21.25	21.76	133179
2014-07-31	21.47	21.95	21.47	21.84	239088
2014-08-01	21.92	22.08	21.48	21.64	111699
2014-08-04	21.78	21.78	21.38	21.62	107877
2014-08-05	21.47	21.88	21.47	21.71	58303
2014-08-06	21.61	21.94	21.61	21.75	69261
2014-08-07	21.75	21.82	21.39	21.61	60012
2014-08-08	21.58	21.86	21.58	21.86	91398
2014-08-11	21.89	22.25	21.81	22.15	174941
2014-08-12	22.15	22.23	22.04	22.12	102393
2014-08-13	22.15	22.38	22.12	22.21	100033
2014-08-14	22.20	22.37	22.18	22.25	106573
2014-08-15	22.49	22.49	22.14	22.34	117695
2014-08-18	22.50	22.78	22.50	22.72	127127
2014-08-19	22.65	22.77	22.39	22.74	110777
2014-08-20	22.63	22.67	22.28	22.36	41415
2014-08-21	22.34	23.09	22.09	23.06	193385
2014-08-22	23.02	23.45	22.93	23.34	160776
2014-08-25	23.41	24.25	23.41	24.04	160836
2014-08-26	24.00	24.19	23.56	23.83	163232
2014-08-27	23.77	23.77	23.37	23.47	100547
2014-08-28	23.33	23.48	22.82	22.84	45787
2014-08-29	22.85	22.97	22.62	22.89	40769
2014-09-02	22.90	23.32	22.81	23.15	58484
2014-09-03	23.18	23.30	22.82	22.86	42489
2014-09-04	22.92	23.06	22.68	22.72	58549
2014-09-05	22.59	22.80	22.49	22.72	63374
2014-09-08	22.64	22.88	22.57	22.88	70784
2014-09-09	22.80	22.92	22.53	22.72	58538
2014-09-10	22.79	23.13	22.78	23.08	46053
2014-09-11	23.02	23.33	23.02	23.26	60239
2014-09-12	23.12	23.31	22.73	23.00	49823
2014-09-15	23.06	23.06	22.58	22.77	60723
2014-09-16	22.77	22.83	22.50	22.70	94334
2014-09-17	22.66	22.92	22.51	22.67	57690
2014-09-18	22.80	23.00	22.75	22.89	26283
2014-09-19	22.92	23.10	22.23	22.32	154704
2014-09-22	22.19	22.36	21.84	21.91	49400
2014-09-23	21.88	22.15	21.82	21.99	83244
2014-09-24	22.04	22.23	21.96	22.10	62559
2014-09-25	21.99	22.05	21.67	21.92	69050
2014-09-26	21.88	22.28	21.82	22.21	93418
2014-09-29	21.98	22.14	21.90	22.06	90844
2014-09-30	22.01	22.12	21.92	21.95	153370
2014-10-01	21.90	22.11	21.76	21.95	178948
2014-10-02	21.89	22.50	21.89	22.39	108480
2014-10-03	22.60	22.60	22.26	22.41	95763
2014-10-06	22.43	22.49	22.28	22.37	59056
2014-10-07	22.20	22.42	22.12	22.30	67178
2014-10-08	22.22	22.84	21.92	22.69	250041
2014-10-09	22.70	22.69	22.07	22.18	54315
2014-10-10	22.05	22.90	22.04	22.34	73638
2014-10-13	22.35	23.00	22.35	22.90	72888
2014-10-14	23.00	23.75	22.98	23.72	150880
2014-10-15	23.36	23.53	23.09	23.51	116687
2014-10-16	23.26	24.00	22.62	23.84	194380
2014-10-17	24.00	24.00	23.10	23.75	202447
2014-10-20	23.73	23.99	23.60	23.99	124467
2014-10-21	24.00	24.25	23.58	24.20	117750
2014-10-22	24.14	24.23	23.37	23.41	98961
2014-10-23	23.59	23.80	23.33	23.49	83665
2014-10-24	23.60	23.96	23.60	23.79	70186
2014-10-27	23.65	23.95	23.39	23.95	38319
2014-10-28	24.00	24.54	23.64	24.49	144638
2014-10-29	24.57	24.68	24.24	24.50	136418
2014-10-30	24.45	24.92	24.07	24.70	121650
2014-10-31	24.88	25.00	24.74	24.80	190234
2014-11-03	24.89	25.16	24.67	24.75	101707
2014-11-04	24.62	24.71	24.26	24.59	68264
2014-11-05	24.70	25.36	24.61	24.70	127902
2014-11-06	24.74	24.94	24.74	24.85	50826
2014-11-07	24.75	25.33	24.67	25.26	108300
2014-11-10	26.51	26.74	25.53	25.55	215160
2014-11-11	25.74	26.22	25.66	26.08	166159
2014-11-12	26.08	26.53	26.07	26.48	169822
2014-11-13	26.40	26.40	26.07	26.15	24023
2014-11-14	25.98	26.16	25.65	25.70	120746
2014-11-17	25.70	25.85	25.53	25.64	64671
2014-11-18	25.70	25.90	25.59	25.64	58093
2014-11-19	25.60	25.62	25.11	25.26	68304
2014-11-20	25.20	25.50	25.14	25.34	109332
2014-11-21	25.59	25.82	24.98	25.30	222446
2014-11-24	25.48	25.86	25.30	25.75	149360
2014-11-25	25.73	25.94	25.34	25.80	205875
2014-11-26	25.85	25.85	25.24	25.71	199774
2014-11-28	25.78	25.87	25.13	25.15	55546
2014-12-01	25.19	25.26	24.47	24.54	135438
2014-12-02	24.65	25.23	24.63	24.70	74906
2014-12-03	24.70	25.00	24.61	24.92	87019
2014-12-04	24.83	25.06	24.70	24.89	94355
2014-12-05	25.00	25.49	24.89	25.45	144385
2014-12-08	25.25	25.88	25.25	25.43	88957
2014-12-09	25.24	26.00	25.05	25.94	109610
2014-12-10	25.76	25.90	25.18	25.27	91271
2014-12-11	25.43	25.83	25.17	25.49	80436
2014-12-12	25.21	25.52	25.16	25.21	57125
2014-12-15	25.27	25.92	25.26	25.64	124492
2014-12-16	25.61	26.25	25.61	25.76	87742
2014-12-17	25.86	26.34	25.59	26.25	112746
2014-12-18	26.60	26.60	25.93	25.96	131094
2014-12-19	25.89	25.98	25.58	25.58	171848
2014-12-22	25.56	25.76	25.45	25.58	138829
2014-12-23	25.62	25.82	25.35	25.71	74076
2014-12-24	25.73	26.00	25.49	25.94	20052
2014-12-26	26.00	26.08	25.83	25.97	37192
2014-12-29	26.01	26.27	25.93	26.00	82778
2014-12-30	25.95	26.04	25.78	25.99	39921
2014-12-31	26.00	26.09	25.60	25.64	79962
2015-01-02	25.83	25.86	24.92	25.27	73280
2015-01-05	25.22	25.63	24.96	25.25	119794
2015-01-06	25.26	25.26	24.41	24.73	108094
2015-01-07	24.93	25.06	24.44	24.49	60435
2015-01-08	24.60	24.85	24.54	24.70	57280
2015-01-09	24.65	24.65	23.94	23.97	62821
2015-01-12	23.98	24.02	23.55	23.77	72873
2015-01-13	23.86	24.44	23.50	23.81	42983
2015-01-14	23.54	24.80	23.50	23.63	54397
2015-01-15	23.61	23.61	22.97	23.00	100276
2015-01-16	22.90	23.58	22.71	23.49	59549
2015-01-20	23.56	24.18	23.05	23.35	53163
2015-01-21	23.24	23.66	22.91	23.01	74885
2015-01-22	23.19	24.59	23.14	24.59	75943
2015-01-23	24.66	24.69	23.98	24.16	42551
2015-01-26	24.00	24.32	23.59	24.30	46843
2015-01-27	23.92	23.92	23.39	23.50	66371
2015-01-28	23.61	23.64	22.71	22.75	78303
2015-01-29	22.75	24.91	22.75	24.69	260755
2015-01-30	24.50	25.00	24.11	24.13	117919
2015-02-02	24.25	24.74	24.12	24.58	103698
2015-02-03	24.73	25.89	24.73	25.18	132849
2015-02-04	25.01	25.32	24.80	24.89	183765
2015-02-05	24.57	25.33	24.53	25.13	194887
2015-02-06	25.15	25.63	25.15	25.46	94063
2015-02-09	25.33	25.59	24.99	25.16	42022
2015-02-10	25.38	25.69	24.86	25.10	83837
2015-02-11	24.98	25.20	24.78	24.86	59995
2015-02-12	24.94	25.57	24.84	25.51	73743
2015-02-13	25.44	25.86	25.40	25.75	77974
2015-02-17	25.70	26.05	25.53	25.99	57092
2015-02-18	25.87	26.04	25.68	25.82	53059
2015-02-19	25.84	25.99	25.70	25.76	27879
2015-02-20	25.83	26.03	25.53	26.00	52896
2015-02-23	25.85	26.09	25.54	26.04	60752
2015-02-24	26.03	26.37	26.03	26.26	42184
2015-02-25	26.17	26.32	26.14	26.20	99465
2015-02-26	26.12	26.49	26.09	26.29	375780
2015-02-27	26.23	26.35	26.05	26.17	155988
2015-03-02	26.16	26.35	25.88	26.00	96820
2015-03-03	25.87	26.05	25.70	25.76	96376
2015-03-04	25.61	25.80	25.43	25.44	30473
2015-03-05	25.54	25.76	25.25	25.60	64797
2015-03-06	25.52	26.40	25.28	25.40	82277
2015-03-09	25.38	25.91	25.38	25.74	52367
2015-03-10	25.33	25.50	25.15	25.44	68338
2015-03-11	25.42	25.79	25.39	25.76	61482
2015-03-12	26.02	26.65	26.01	26.55	71462
2015-03-13	26.60	26.60	25.77	26.40	61810
2015-03-16	26.60	26.60	26.18	26.38	104388
2015-03-17	26.32	26.45	26.11	26.16	68743
2015-03-18	26.20	26.48	25.92	26.07	75303
2015-03-19	26.11	26.30	25.94	26.02	58051
2015-03-20	26.20	26.59	25.86	25.90	490963
2015-03-23	25.90	26.05	25.85	26.03	173198
2015-03-24	25.99	26.25	25.81	26.19	71488
2015-03-25	26.25	26.50	26.02	26.15	134034
2015-03-26	26.13	26.53	26.02	26.43	140004
2015-03-27	26.39	26.42	26.12	26.31	79189
2015-03-30	26.40	26.67	26.39	26.53	92685
2015-03-31	26.40	26.89	26.01	26.39	656158
2015-04-01	26.38	26.67	26.23	26.66	111948
2015-04-02	26.61	27.01	26.59	26.87	188733
2015-04-06	26.79	26.82	26.35	26.44	80393
2015-04-07	26.46	26.71	26.46	26.49	50754
2015-04-08	26.44	26.71	26.44	26.59	39512
2015-04-09	26.54	26.85	25.96	26.47	74544
2015-04-10	26.58	26.76	26.47	26.66	72019
2015-04-13	26.70	26.86	26.70	26.80	52645
2015-04-14	26.81	26.81	26.39	26.47	47890
2015-04-15	26.50	27.00	26.26	26.69	62691
2015-04-16	26.59	26.59	26.17	26.31	61175
2015-04-17	26.10	26.28	25.51	25.66	63366
2015-04-20	25.81	26.13	25.50	25.67	115054
2015-04-21	25.70	26.24	25.65	25.76	51238
2015-04-22	25.74	25.80	25.29	25.67	52372
2015-04-23	24.95	25.54	24.68	25.18	366002
2015-04-24	25.07	25.38	24.46	24.82	131241
2015-04-27	24.78	25.00	24.47	24.95	146555
2015-04-28	24.90	25.51	24.90	25.46	73570
2015-04-29	25.36	25.65	25.24	25.38	50500
2015-04-30	25.22	25.44	24.79	24.99	111856
2015-05-01	25.00	25.33	24.64	24.73	164666
2015-05-04	24.86	25.62	24.62	24.85	161495
2015-05-05	24.71	24.90	24.42	24.76	399391
2015-05-06	24.76	25.00	24.44	24.77	56536
2015-05-07	24.70	25.22	24.45	25.14	104230
2015-05-08	25.37	25.47	25.07	25.14	81747
2015-05-11	25.03	25.38	25.03	25.22	51025
2015-05-12	25.05	25.16	24.60	25.02	74928
2015-05-13	25.05	25.29	24.86	25.19	51595
2015-05-14	25.26	25.53	25.10	25.32	46800
2015-05-15	25.30	25.47	24.82	24.99	50054
2015-05-18	24.95	25.59	24.95	25.42	60299
2015-05-19	25.36	25.67	25.30	25.61	83887
2015-05-20	25.60	26.13	25.44	25.88	237071
2015-05-21	25.85	26.04	25.63	25.87	91032
2015-05-22	25.85	25.97	25.48	25.51	71916
2015-05-26	25.41	25.79	25.16	25.23	119267
2015-05-27	25.24	25.46	24.78	25.28	212021
2015-05-28	25.15	25.47	24.98	25.25	71876
2015-05-29	25.21	25.47	24.81	25.19	115879
2015-06-01	25.41	25.46	24.78	25.19	121595
2015-06-02	25.07	25.47	25.01	25.26	121996
2015-06-03	25.35	25.82	25.30	25.65	71212
2015-06-04	25.47	25.64	25.03	25.32	85525
2015-06-05	25.44	25.89	25.23	25.88	61354
2015-06-08	25.84	26.17	25.81	25.82	94723
2015-06-09	25.95	26.07	25.82	25.98	82299
2015-06-10	26.15	26.40	26.11	26.35	134486
2015-06-11	26.35	26.35	26.12	26.29	49039
2015-06-12	26.15	26.25	25.99	26.24	91589
2015-06-15	26.00	26.10	25.81	25.96	128588
2015-06-16	25.85	26.15	25.78	26.13	88585
2015-06-17	26.19	26.24	25.64	25.67	75416
2015-06-18	25.76	26.00	25.60	25.85	91580
2015-06-19	25.85	25.85	25.08	25.59	223510
2015-06-22	25.86	25.93	25.58	25.78	169326
2015-06-23	25.75	25.99	25.64	25.88	85454
2015-06-24	25.85	25.99	25.76	25.83	72543
2015-06-25	25.94	26.00	25.63	25.69	74484
2015-06-26	25.75	26.01	25.54	25.96	248728
2015-06-29	25.74	25.95	25.35	25.36	90927
2015-06-30	25.60	25.66	24.01	25.29	208774
2015-07-01	25.54	25.59	25.21	25.24	141161
2015-07-02	25.25	25.25	24.74	24.97	142376
2015-07-06	24.67	25.39	24.67	25.38	322489
2015-07-07	25.29	25.50	24.75	25.41	127095
2015-07-08	25.24	25.40	25.01	25.33	76914
2015-07-09	25.68	25.79	25.40	25.70	149006
2015-07-10	25.92	26.01	25.78	25.99	87107
2015-07-13	26.07	26.25	25.90	25.91	98952
2015-07-14	25.85	26.02	25.66	26.01	188138
2015-07-15	25.97	26.24	25.60	26.07	112971
2015-07-16	26.27	26.41	26.02	26.12	96871
2015-07-17	26.11	26.18	25.75	26.09	65743
2015-07-20	26.10	26.23	25.84	25.98	58658
2015-07-21	25.96	26.32	25.87	26.04	65309
2015-07-22	26.00	26.35	26.00	26.35	126928
2015-07-23	26.31	26.48	25.72	25.99	125767
2015-07-24	25.35	26.19	25.16	25.98	311457
2015-07-27	25.69	25.96	25.69	25.93	134275
2015-07-28	26.03	26.25	25.87	26.17	182335
2015-07-29	26.15	26.64	25.98	26.47	117762
2015-07-30	26.45	27.00	26.42	26.93	141836
2015-07-31	26.92	27.05	26.73	27.01	164544
2015-08-03	27.00	27.45	26.96	27.37	174185
2015-08-04	27.27	27.89	27.27	27.78	172572
2015-08-05	27.85	28.28	27.85	28.24	132872
2015-08-06	28.24	28.45	27.94	28.14	211440
2015-08-07	28.00	28.14	27.65	27.94	139196
2015-08-10	28.03	28.55	28.02	28.51	174278
2015-08-11	28.31	28.54	27.93	28.20	81754
2015-08-12	28.02	28.10	27.21	27.77	116003
2015-08-13	27.81	28.00	27.66	27.76	56722
2015-08-14	27.72	28.49	27.72	28.28	166027
2015-08-17	28.25	28.99	27.92	28.50	137137
2015-08-18	28.43	28.94	28.16	28.31	113773
2015-08-19	28.22	28.54	27.90	28.13	74834
2015-08-20	27.95	27.97	27.46	27.70	132730
2015-08-21	27.21	27.90	27.04	27.64	243079
2015-08-24	26.54	27.40	26.37	26.70	306271
2015-08-25	27.46	27.46	26.08	26.13	193473
2015-08-26	26.72	26.92	25.94	26.62	169282
2015-08-27	26.77	27.18	26.48	26.67	127574
2015-08-28	26.49	26.90	26.29	26.80	130190
2015-08-31	26.67	27.42	26.64	27.27	145691
2015-09-01	26.84	27.03	26.27	26.38	110259
2015-09-02	26.68	26.89	26.19	26.70	189393
2015-09-03	26.80	27.33	26.73	27.23	198745
2015-09-04	26.92	27.45	26.92	27.39	87925
2015-09-08	27.73	27.90	27.33	27.67	128922
2015-09-09	27.70	27.90	27.45	27.67	244257
2015-09-10	27.63	28.01	27.54	27.86	110333
2015-09-11	27.69	27.97	27.69	27.89	93116
2015-09-14	27.89	28.24	27.79	28.18	329018
2015-09-15	28.26	28.58	28.08	28.51	153330
2015-09-16	28.57	28.59	28.21	28.58	263895
2015-09-17	28.60	28.99	28.22	28.31	150793
2015-09-18	27.97	28.22	27.01	27.66	1548297
2015-09-21	27.89	28.45	27.73	28.07	119980
2015-09-22	27.85	28.17	27.63	27.76	98406
2015-09-23	27.84	28.03	27.68	27.85	146732
2015-09-24	27.69	28.40	27.69	28.30	209300
2015-09-25	28.60	28.83	28.36	28.36	159472
2015-09-28	28.17	28.45	28.00	28.11	147118
2015-09-29	28.23	28.60	28.07	28.47	149913
2015-09-30	28.62	28.82	28.39	28.75	331100
2015-10-01	28.83	29.40	27.79	28.28	528223
2015-10-02	28.04	28.28	27.30	28.10	252773
2015-10-05	28.32	28.60	27.95	28.22	110607
2015-10-06	28.24	28.38	27.72	27.95	255300
2015-10-07	28.14	28.47	27.99	28.44	113416
2015-10-08	28.40	28.55	28.16	28.51	145509
2015-10-09	28.53	28.54	28.16	28.17	76811
2015-10-12	28.17	28.59	28.08	28.49	82826
2015-10-13	28.42	28.62	28.31	28.43	72026
2015-10-14	28.38	28.38	27.58	27.65	90673
2015-10-15	27.75	28.54	27.74	28.54	200071
2015-10-16	28.61	28.79	28.02	28.75	102077
2015-10-19	28.64	28.87	28.07	28.58	82814
2015-10-20	28.57	28.92	28.49	28.84	86148
2015-10-21	28.92	29.10	28.44	28.53	102736
2015-10-22	28.60	29.17	28.43	28.67	120826
2015-10-23	29.03	30.38	29.03	30.15	220858
2015-10-26	30.14	30.53	30.08	30.47	225528
2015-10-27	30.34	30.97	30.28	30.83	314678
2015-10-28	32.25	32.75	31.99	32.33	1615987
2015-10-29	31.63	32.99	31.54	32.49	909624
2015-10-30	32.57	32.57	31.01	31.50	3141005
2015-11-02	31.46	31.80	30.90	31.25	493728
2015-11-03	31.23	31.39	31.01	31.29	419196
2015-11-04	31.38	31.59	31.21	31.55	202332
2015-11-05	31.54	32.24	31.40	32.19	189409
2015-11-06	32.13	33.49	32.13	33.49	310463
2015-11-09	33.42	33.58	33.13	33.46	206157
2015-11-10	33.46	33.99	33.40	33.66	140813
2015-11-11	33.81	33.97	33.15	33.26	95943
2015-11-12	33.04	33.36	32.68	32.90	135921
2015-11-13	32.79	33.05	32.00	32.24	145846
2015-11-16	32.10	32.57	31.33	32.40	200183
2015-11-17	32.50	33.26	32.45	32.90	230774
2015-11-18	32.96	33.10	32.47	33.08	158655
2015-11-19	33.10	33.65	32.92	33.58	165968
2015-11-20	33.63	33.97	33.20	33.79	327014
2015-11-23	33.95	34.22	33.91	34.11	207728
2015-11-24	33.86	34.24	33.51	33.61	158186
2015-11-25	33.60	33.82	33.50	33.77	141049
2015-11-27	33.74	34.42	33.63	34.38	82219
2015-11-30	34.52	34.64	34.04	34.19	202382
2015-12-01	34.40	34.59	34.16	34.46	258628
2015-12-02	34.50	34.76	34.15	34.20	266825
2015-12-03	34.50	34.62	33.96	34.07	158178
2015-12-04	34.12	34.93	34.04	34.88	161229
2015-12-07	34.90	34.99	34.55	34.84	235980
2015-12-08	34.65	35.21	34.65	34.90	216703
2015-12-09	34.75	34.92	34.05	34.29	290004
2015-12-10	34.21	34.30	33.40	33.49	248190
2015-12-11	33.00	33.61	32.48	32.85	286639
2015-12-14	32.82	33.80	32.63	33.56	305337
2015-12-15	33.89	34.71	32.60	34.42	190083
2015-12-16	34.74	34.74	33.77	34.39	379940
2015-12-17	34.48	35.10	34.11	34.25	407436
2015-12-18	34.00	34.12	32.78	33.09	1480243
2015-12-21	33.15	34.01	33.15	33.44	232211
2015-12-22	33.58	33.91	33.09	33.83	189060
2015-12-23	34.00	34.20	33.73	33.98	170347
2015-12-24	34.00	34.42	33.93	34.16	168817
2015-12-28	34.15	34.47	33.72	34.41	162310
2015-12-29	34.57	34.89	34.26	34.87	120717
2015-12-30	34.81	34.99	34.52	34.57	134688
2015-12-31	34.44	34.73	33.95	33.99	198672
2016-01-04	33.43	33.81	32.53	32.55	244067
2016-01-05	32.60	32.92	32.13	32.68	258173
2016-01-06	32.14	32.43	32.06	32.14	510451
2016-01-07	31.70	32.17	31.43	31.54	366490
2016-01-08	31.77	32.00	31.14	31.23	397131
2016-01-11	31.37	31.73	30.97	31.20	318261
2016-01-12	31.54	31.88	30.62	31.03	219586
2016-01-13	31.08	31.08	30.24	30.42	436301
2016-01-14	30.58	30.76	30.10	30.20	258705
2016-01-15	29.46	29.79	29.01	29.69	299385
2016-01-19	30.01	30.21	29.27	29.57	139698
2016-01-20	29.18	29.67	28.68	29.28	196425
2016-01-21	29.26	29.41	28.90	29.22	229382
2016-01-22	28.29	29.65	26.68	27.61	977842
2016-01-25	27.36	27.62	26.67	26.73	323173
2016-01-26	26.61	27.27	26.50	27.22	566663
2016-01-27	27.12	27.88	26.91	27.59	445059
2016-01-28	27.88	28.29	27.76	27.96	181810
2016-01-29	28.05	28.95	27.83	28.93	330533
2016-02-01	28.79	28.81	28.14	28.60	307141
2016-02-02	28.25	28.50	28.14	28.30	206112
2016-02-03	28.42	28.42	27.31	27.84	210774
2016-02-04	27.81	28.17	27.22	27.40	174802
2016-02-05	27.48	27.58	26.58	26.58	191632
2016-02-08	26.40	26.53	25.75	25.82	322834
2016-02-09	25.52	26.64	25.46	26.26	279117
2016-02-10	26.36	26.86	25.89	25.98	288010
2016-02-11	25.51	25.82	24.96	25.09	193353
2016-02-12	25.50	25.91	25.20	25.71	314224
2016-02-16	26.04	26.60	25.79	26.36	424960
2016-02-17	26.51	26.68	25.37	26.00	383454
2016-02-18	26.08	26.18	25.67	25.81	263502
2016-02-19	25.75	26.62	25.71	26.27	241244
2016-02-22	26.45	26.66	25.95	26.50	225439
2016-02-23	26.38	26.72	26.02	26.29	164535
2016-02-24	26.06	26.46	25.80	26.40	150306
2016-02-25	26.38	26.64	26.22	26.57	64501
2016-02-26	26.80	27.32	26.75	27.16	143720
2016-02-29	27.12	27.70	26.94	26.99	188212
2016-03-01	27.25	27.77	27.18	27.59	150700
2016-03-02	27.62	28.25	27.13	27.59	155528
2016-03-03	27.51	28.37	27.43	28.33	179436
2016-03-04	28.35	28.56	28.04	28.20	130704
2016-03-07	28.08	28.34	27.88	28.27	83590
2016-03-08	28.02	28.21	27.28	28.27	101944
2016-03-09	28.06	28.13	27.56	27.67	71616
2016-03-10	27.74	28.09	27.50	27.94	96429
2016-03-11	28.16	28.44	28.01	28.42	134170
2016-03-14	28.42	29.28	28.37	29.01	610251
2016-03-15	28.81	28.97	28.27	28.33	194216
2016-03-16	28.30	28.57	28.07	28.50	232094
2016-03-17	28.49	29.21	28.29	29.10	248726
2016-03-18	29.30	29.83	29.27	29.43	487704
2016-03-21	29.43	29.80	28.90	29.11	159613
2016-03-22	28.97	29.68	28.11	28.91	76492
2016-03-23	28.86	29.52	28.60	28.70	102824
2016-03-24	28.51	29.30	28.06	28.79	110458
2016-03-28	28.92	28.95	28.45	28.50	27064
2016-03-29	28.69	29.44	28.18	28.28	222301
2016-03-30	29.10	29.25	28.73	29.03	250632
2016-03-31	29.08	29.67	28.96	29.03	169804
2016-04-01	29.37	29.61	29.13	29.46	139961
2016-04-04	29.49	29.87	29.05	29.10	143569
2016-04-05	28.84	28.97	28.36	28.37	186349
2016-04-06	28.45	28.69	28.18	28.51	160557
2016-04-07	28.38	28.59	27.73	27.89	230465
2016-04-08	28.05	28.50	27.90	28.17	95952
2016-04-11	28.34	28.82	28.29	28.62	101386
2016-04-12	28.59	28.96	28.33	28.84	118222
2016-04-13	29.06	29.97	29.06	29.85	129232
2016-04-14	29.81	30.81	29.71	30.57	565187
2016-04-15	30.51	30.99	30.23	30.91	184933
2016-04-18	30.72	31.08	30.35	30.97	95486
2016-04-19	31.00	31.19	30.81	31.08	208169
2016-04-20	31.06	31.15	30.40	31.01	240484
2016-04-21	31.09	31.37	30.92	31.16	156577
2016-04-22	31.32	32.76	31.22	32.39	435249
2016-04-25	32.26	32.40	31.73	32.01	157314
2016-04-26	31.37	32.00	31.26	31.80	542051
2016-04-27	31.69	31.84	31.35	31.73	164988
2016-04-28	31.72	31.87	31.31	31.40	102779
2016-04-29	31.34	31.63	31.07	31.40	151020
2016-05-02	31.57	31.69	31.23	31.40	301561
2016-05-03	31.16	31.30	30.63	30.84	226038
2016-05-04	30.74	31.24	30.37	30.59	165992
2016-05-05	30.73	31.03	30.56	30.57	392734
2016-05-06	30.47	30.81	30.17	30.79	198069
2016-05-09	30.73	31.02	30.42	30.75	87513
2016-05-10	30.82	31.50	30.74	31.25	131038
2016-05-11	31.16	31.46	30.84	30.91	83287
2016-05-12	31.09	31.20	30.66	30.99	114706
2016-05-13	30.85	31.30	30.56	30.81	174946
2016-05-16	30.74	31.53	30.74	31.15	240494
2016-05-17	30.97	31.32	29.99	30.19	152620
2016-05-18	30.16	31.16	30.16	31.00	242182
2016-05-19	30.95	31.02	30.30	30.57	137404
2016-05-20	30.76	31.16	30.69	30.90	185694
2016-05-23	30.96	31.01	30.55	30.86	208385
2016-05-24	30.90	31.25	30.77	31.15	959977
2016-05-25	31.34	32.23	31.34	32.00	523378
2016-05-26	32.00	32.10	31.70	31.81	186178
2016-05-27	31.94	32.10	31.69	32.04	133475
2016-05-31	32.24	32.24	31.70	31.83	150547
2016-06-01	31.73	32.00	31.31	31.77	175496
2016-06-02	31.67	31.90	31.43	31.88	160744
2016-06-03	31.64	31.64	30.53	31.32	139197
2016-06-06	31.37	32.01	31.28	31.94	151723
2016-06-07	32.00	32.01	31.68	31.71	67976
2016-06-08	31.68	31.97	31.55	31.87	67749
2016-06-09	31.85	31.87	31.27	31.68	148881
2016-06-10	31.38	31.73	31.30	31.56	98172
2016-06-13	31.05	31.47	30.25	30.87	194297
2016-06-14	30.76	31.00	30.14	30.19	144323
2016-06-15	30.23	30.62	30.00	30.12	106268
2016-06-16	29.86	30.00	29.40	29.65	182280
2016-06-17	29.56	29.85	28.85	29.24	415252
2016-06-20	29.66	30.01	29.42	29.47	137924
2016-06-21	29.47	29.54	29.10	29.42	147481
2016-06-22	29.47	29.97	29.47	29.58	130617
2016-06-23	29.97	30.43	29.87	30.42	113238
2016-06-24	28.98	29.35	28.73	28.99	1117736
2016-06-27	28.59	28.62	27.92	27.95	282409
2016-06-28	28.31	28.66	27.92	28.43	124129
2016-06-29	28.73	29.27	28.32	29.21	147539
2016-06-30	29.26	29.73	28.70	29.70	236795
2016-07-01	29.55	29.75	29.25	29.45	180218
2016-07-05	29.40	29.40	29.00	29.09	98634
2016-07-06	28.95	29.28	28.90	29.12	114395
2016-07-07	29.13	29.41	29.00	29.19	94304
2016-07-08	29.56	29.81	29.47	29.58	134399
2016-07-11	29.72	30.11	29.65	30.09	119765
2016-07-12	30.05	30.76	30.05	30.52	152505
2016-07-13	30.53	30.66	30.39	30.53	152102
2016-07-14	30.90	30.92	30.55	30.86	144343
2016-07-15	31.03	31.32	30.80	31.21	177292
2016-07-18	31.22	31.23	30.76	30.77	98435
2016-07-19	30.74	30.87	30.44	30.56	143244
2016-07-20	30.57	30.71	30.31	30.45	61530
2016-07-21	30.42	30.77	30.31	30.48	97531
2016-07-22	30.92	31.95	30.79	31.93	196512
2016-07-25	32.06	32.72	32.06	32.59	272646
2016-07-26	32.55	33.13	32.39	33.04	260522
2016-07-27	33.01	33.75	32.88	33.66	354832
2016-07-28	33.61	33.65	33.21	33.40	155997
2016-07-29	33.41	33.61	33.13	33.16	190382
2016-08-01	33.08	33.30	32.82	32.91	130817
2016-08-02	32.83	32.94	32.62	32.77	113425
2016-08-03	32.65	32.98	32.35	32.80	139219
2016-08-04	32.84	33.38	32.84	33.01	142233
2016-08-05	33.02	33.82	32.87	33.80	224105
2016-08-08	33.68	33.80	33.36	33.49	96731
2016-08-09	33.53	33.81	33.45	33.79	91686
2016-08-10	33.75	33.75	33.19	33.22	107959
2016-08-11	33.26	33.50	33.08	33.40	75433
2016-08-12	33.24	33.28	32.99	33.25	69825
2016-08-15	33.18	33.63	33.18	33.48	78627
2016-08-16	33.42	33.59	33.21	33.49	68343
2016-08-17	33.49	33.80	33.37	33.46	69785
2016-08-18	33.45	33.76	33.44	33.75	90043
2016-08-19	33.70	33.75	32.76	33.60	105002
2016-08-22	33.50	33.83	33.41	33.78	61349
2016-08-23	33.93	34.03	33.73	33.81	130667
2016-08-24	33.85	33.90	33.68	33.87	58469
2016-08-25	33.85	34.03	33.27	33.99	112113
2016-08-26	33.95	34.32	33.80	34.01	91031
2016-08-29	34.03	34.21	34.00	34.11	98170
2016-08-30	34.13	34.42	34.02	34.41	79851
2016-08-31	34.60	34.90	34.32	34.82	243355
2016-09-01	35.00	35.07	34.56	34.99	231224
2016-09-02	35.14	35.26	34.72	35.25	168247
2016-09-06	35.41	35.41	34.87	35.16	237909
2016-09-07	35.10	35.83	34.90	35.80	249041
2016-09-08	35.80	35.85	35.58	35.78	139784
2016-09-09	35.82	36.20	35.72	35.77	305231
2016-09-12	35.62	35.78	35.04	35.68	178435
2016-09-13	35.37	35.60	35.07	35.46	136921
2016-09-14	35.50	35.75	35.18	35.30	180741
2016-09-15	35.35	35.58	35.17	35.20	196756
2016-09-16	35.25	35.40	34.72	35.30	1144990
2016-09-19	35.24	35.57	34.95	35.36	210132
2016-09-20	35.40	35.56	35.04	35.10	203219
2016-09-21	35.24	35.47	34.88	35.36	147628
2016-09-22	35.36	35.48	35.09	35.46	252653
2016-09-23	35.29	35.89	35.26	35.66	196623
2016-09-26	35.49	35.49	34.85	34.87	106379
2016-09-27	34.48	34.82	33.80	34.56	200991
2016-09-28	34.55	34.81	34.25	34.80	185785
2016-09-29	34.83	34.89	34.29	34.35	142344
2016-09-30	34.40	35.12	34.12	34.95	202310
2016-10-03	34.73	35.04	34.61	35.02	174349
2016-10-04	35.08	35.90	35.00	35.19	143325
2016-10-05	35.25	35.82	35.20	35.55	237587
2016-10-06	35.59	35.95	35.39	35.69	172231
2016-10-07	35.67	35.69	35.31	35.61	102893
2016-10-10	35.70	36.20	35.70	36.18	119329
2016-10-11	36.20	36.31	35.68	35.86	85221
2016-10-12	35.75	36.22	35.74	35.90	136640
2016-10-13	35.73	35.73	35.01	35.21	85669
2016-10-14	35.43	35.87	35.36	35.78	161610
2016-10-17	36.25	36.25	35.40	35.80	197866
2016-10-18	36.25	36.25	35.60	35.75	155009
2016-10-19	35.90	36.05	35.80	35.90	180090
2016-10-20	35.70	35.95	35.35	35.55	152139
2016-10-21	35.35	36.00	35.35	35.85	118301
2016-10-24	36.15	36.65	36.00	36.20	206710
2016-10-25	36.25	36.48	36.00	36.45	146162
2016-10-26	36.35	36.58	36.25	36.40	175551
2016-10-27	36.60	36.60	36.15	36.20	106467
2016-10-28	36.15	36.20	35.76	36.05	89407
2016-10-31	36.00	36.33	35.85	36.30	182214
2016-11-01	36.30	37.00	35.63	36.25	162026
2016-11-02	36.30	36.30	35.50	35.65	88465
2016-11-03	35.70	36.18	35.55	36.10	119646
2016-11-04	36.10	36.55	35.80	36.10	92561
2016-11-07	36.55	37.05	36.45	36.90	141929
2016-11-08	36.75	37.05	36.70	36.85	103222
2016-11-09	37.15	39.25	35.15	38.90	495158
2016-11-10	39.55	41.68	39.55	41.50	645949
2016-11-11	41.50	42.70	41.20	42.65	302936
2016-11-14	43.50	43.90	42.35	42.55	390147
2016-11-15	42.60	42.70	41.40	42.50	229115
2016-11-16	42.25	42.48	41.95	42.00	199687
2016-11-17	42.00	42.25	40.05	41.85	272150
2016-11-18	41.95	42.50	41.30	42.40	220157
2016-11-21	42.45	43.05	42.10	43.00	122630
2016-11-22	43.30	44.20	43.10	44.10	201841
2016-11-23	44.10	44.55	43.85	44.45	162954
2016-11-25	44.50	44.65	44.35	44.60	57342
2016-11-28	44.45	44.50	43.53	43.75	124393
2016-11-29	43.85	44.70	43.75	44.50	122362
2016-11-30	44.90	45.30	44.53	44.85	119423
2016-12-01	44.75	44.85	44.40	44.45	211653
2016-12-02	44.45	44.50	43.80	44.20	127670
2016-12-05	44.20	45.00	43.80	44.95	270552
2016-12-06	45.25	46.55	44.95	46.50	222775
2016-12-07	46.40	46.63	46.00	46.25	187958
2016-12-08	46.45	47.45	46.09	47.30	143369
2016-12-09	47.50	47.70	46.80	47.20	150005
2016-12-12	47.25	47.40	45.15	45.40	210156
2016-12-13	45.50	46.20	45.20	45.70	163666
2016-12-14	45.40	46.15	45.15	45.45	144190
2016-12-15	45.65	46.35	45.55	45.75	266174
2016-12-16	45.65	46.05	45.05	45.65	413456
2016-12-19	45.35	45.35	42.75	43.35	686785
2016-12-20	43.05	44.45	42.75	44.05	291189
2016-12-21	43.85	44.28	43.80	43.95	246882
2016-12-22	43.90	44.35	43.75	43.95	181562
2016-12-23	44.05	44.55	44.00	44.40	135989
2016-12-27	44.50	45.10	44.30	45.10	109887
2016-12-28	45.15	45.15	44.10	44.55	96007
2016-12-29	44.50	45.05	44.10	44.45	133775
2016-12-30	44.45	44.50	43.43	43.60	202635
2017-01-03	44.15	44.68	43.25	43.70	231820
2017-01-04	43.80	44.70	43.04	44.65	198645
2017-01-05	44.45	44.70	43.20	44.20	172094
2017-01-06	44.35	44.55	43.95	44.10	83238
2017-01-09	43.55	43.55	41.80	42.90	275663
2017-01-10	43.00	43.98	42.75	43.70	225786
2017-01-11	43.75	44.55	43.30	44.55	224365
2017-01-12	44.30	44.30	42.70	43.25	96610
2017-01-13	43.50	44.60	43.10	43.25	132121
2017-01-17	42.80	42.80	41.65	41.70	135968
2017-01-18	42.00	42.13	41.60	42.10	117785
2017-01-19	42.20	42.40	41.60	42.25	124528
2017-01-20	42.00	43.65	41.60	43.20	212318
2017-01-23	43.00	43.45	42.54	43.20	195831
2017-01-24	43.40	44.35	43.35	44.30	266653
2017-01-25	44.60	46.15	44.45	45.85	257829
2017-01-26	46.00	46.00	45.35	45.65	183782
2017-01-27	45.55	45.57	44.95	45.10	103058
2017-01-30	44.70	44.95	44.05	44.75	240045
2017-01-31	44.65	45.35	44.35	45.10	165564
2017-02-01	45.50	46.20	44.75	45.05	130293
2017-02-02	44.65	45.10	44.25	44.85	172732
2017-02-03	45.35	46.45	45.20	46.40	166912
2017-02-06	46.10	46.30	45.85	46.15	190664
2017-02-07	46.30	46.40	45.55	45.65	179534
2017-02-08	45.30	45.55	44.60	45.05	105896
2017-02-09	45.15	46.20	45.15	46.15	123261
2017-02-10	46.40	46.50	45.75	46.45	96664
2017-02-13	46.90	47.90	46.80	47.25	230526
2017-02-14	47.05	47.75	47.00	47.60	136999
2017-02-15	47.85	48.00	47.25	47.90	126725
2017-02-16	47.95	48.55	47.72	48.55	128013
2017-02-17	48.40	49.00	47.95	48.75	205498
2017-02-21	49.00	49.13	48.25	48.95	108585
2017-02-22	48.65	49.45	48.52	49.20	94134
2017-02-23	49.50	49.50	48.35	49.20	113907
2017-02-24	48.20	48.90	47.50	48.75	77035
2017-02-27	48.65	49.10	48.55	48.95	113791
2017-02-28	48.80	48.80	47.90	48.30	193592
2017-03-01	48.10	48.50	47.25	48.00	1506288
2017-03-02	47.90	48.00	46.35	46.35	316615
2017-03-03	46.55	47.45	46.05	46.95	286506
2017-03-06	46.40	47.90	46.25	47.35	659854
2017-03-07	47.30	47.50	46.75	46.80	214997
2017-03-08	47.35	47.58	46.00	46.10	187266
2017-03-09	46.05	46.83	45.60	46.00	226197
2017-03-10	46.25	46.25	43.10	45.80	443120
2017-03-13	45.60	46.80	45.50	46.45	256525
2017-03-14	46.00	46.60	45.25	46.50	185915
2017-03-15	46.60	47.40	46.50	46.80	393261
2017-03-16	47.05	47.75	46.75	47.70	248050
2017-03-17	47.50	47.75	46.35	47.65	1090448
2017-03-20	47.45	47.95	46.85	47.35	180807
2017-03-21	47.50	47.55	44.25	44.53	393385
2017-03-22	44.00	44.50	42.70	43.35	306439
2017-03-23	43.05	44.10	43.05	43.50	200358
2017-03-24	43.55	44.65	43.15	44.50	305693
2017-03-27	43.60	44.70	42.95	44.65	238589
2017-03-28	44.35	45.10	44.05	44.85	196463
2017-03-29	44.70	44.70	43.95	44.40	197688
2017-03-30	44.50	46.60	44.50	46.40	215407
2017-03-31	46.30	46.65	44.05	46.10	485036
2017-04-03	46.10	46.20	44.45	45.10	209631
2017-04-04	44.90	45.55	44.17	45.35	198413
2017-04-05	45.75	46.00	44.15	44.20	210460
2017-04-06	44.20	46.15	43.90	44.70	119487
2017-04-07	44.35	44.90	44.10	44.35	188295
2017-04-10	44.50	45.05	44.27	44.65	182578
2017-04-11	44.40	45.05	44.10	44.90	83055
2017-04-12	44.65	44.80	43.95	44.00	90475
2017-04-13	43.70	44.40	43.15	43.20	184472
2017-04-17	43.35	43.90	42.65	43.85	131257
2017-04-18	43.50	44.15	43.00	43.60	192448
2017-04-19	43.90	44.70	43.90	44.55	135870
2017-04-20	44.90	45.80	44.65	45.75	155926
2017-04-21	46.00	46.95	45.15	46.30	301091
2017-04-24	47.45	47.90	47.00	47.45	260088
2017-04-25	47.90	48.45	47.25	47.50	174005
2017-04-26	48.50	49.45	48.45	49.20	390247
2017-04-27	49.25	49.25	48.20	48.25	135945
2017-04-28	48.40	48.45	47.05	47.10	121023
2017-05-01	47.55	47.95	46.85	47.35	161145
2017-05-02	47.45	47.55	46.65	46.80	213620
2017-05-03	46.45	47.05	45.95	46.90	170962
2017-05-04	47.30	47.95	46.85	47.15	143772
2017-05-05	47.35	47.35	46.55	47.00	91404
2017-05-08	46.90	47.30	46.65	47.15	104694
2017-05-09	47.20	47.50	46.45	46.70	117554
2017-05-10	46.40	47.03	46.30	46.60	93798
2017-05-11	46.30	47.20	45.10	45.20	185929
2017-05-12	44.90	45.00	44.05	44.65	219698
2017-05-15	44.80	45.45	44.35	45.40	227963
2017-05-16	45.35	46.00	44.80	45.95	160284
2017-05-17	44.60	45.05	43.53	43.65	166909
2017-05-18	43.50	44.35	43.05	43.95	152012
2017-05-19	44.00	45.15	43.85	43.95	303326
2017-05-22	43.62	44.65	43.62	44.40	90533
2017-05-23	44.40	45.60	44.03	45.25	197710
2017-05-24	45.40	46.25	45.00	45.25	140755
2017-05-25	45.45	45.65	44.85	45.10	110259
2017-05-26	45.20	45.20	44.63	44.75	84387
2017-05-30	44.55	44.55	43.70	43.95	75911
2017-05-31	44.15	44.15	42.60	43.35	225748
2017-06-01	43.70	44.10	43.00	44.05	142607
2017-06-02	43.80	44.90	43.60	44.20	188991
2017-06-05	44.25	44.60	43.85	44.05	157024
2017-06-06	43.60	43.95	42.90	43.90	287987
2017-06-07	43.95	44.80	43.90	44.60	159924
2017-06-08	44.60	46.90	44.40	46.15	217231
2017-06-09	46.60	49.30	46.35	49.25	293597
2017-06-12	49.25	49.80	47.85	48.40	211876
2017-06-13	48.55	48.95	47.90	48.20	186315
2017-06-14	47.75	48.25	47.00	48.20	122450
2017-06-15	47.65	48.80	47.65	48.40	75040
2017-06-16	48.10	48.40	47.60	47.80	292566
2017-06-19	48.00	48.43	47.40	47.55	93205
2017-06-20	47.35	47.75	46.80	47.05	78237
2017-06-21	47.20	47.35	46.40	46.40	80884
2017-06-22	46.30	46.35	45.51	46.10	87981
2017-06-23	46.15	46.45	45.65	46.40	277709
2017-06-26	46.45	46.85	45.90	46.35	78829
2017-06-27	46.60	47.40	46.35	47.05	134678
2017-06-28	47.30	48.70	47.30	48.15	248612
2017-06-29	49.10	49.25	48.05	48.75	192022
2017-06-30	48.80	49.25	48.10	48.20	180807
2017-07-03	48.35	49.60	48.25	49.30	73746
2017-07-05	49.30	49.30	48.30	49.05	84569
2017-07-06	49.00	49.75	48.35	48.90	189764
2017-07-07	49.25	49.68	48.45	49.20	128850
2017-07-10	49.05	49.05	48.00	48.10	121194
2017-07-11	48.05	48.40	47.15	47.80	245373
2017-07-12	47.65	48.20	46.94	47.20	191683
2017-07-13	47.40	47.75	46.90	47.25	131249
2017-07-14	46.80	46.98	46.05	46.75	444074
2017-07-17	46.70	47.25	46.45	46.85	186927
2017-07-18	46.45	47.05	46.20	46.80	97801
2017-07-19	46.80	47.35	46.65	47.10	82652
2017-07-20	47.10	47.70	46.80	47.15	112239
2017-07-21	51.25	51.28	46.35	46.95	218203
2017-07-24	46.30	47.25	46.15	47.10	254661
2017-07-25	47.50	47.85	46.90	47.20	186333
2017-07-26	47.25	47.25	45.95	45.95	135120
2017-07-27	46.00	46.45	45.47	46.15	142510
2017-07-28	46.00	46.20	45.40	45.75	102000
2017-07-31	45.80	46.30	45.05	45.80	143333
2017-08-01	46.10	47.05	45.85	46.55	117206
2017-08-02	46.40	46.60	45.75	45.80	221575
2017-08-03	45.70	46.15	45.38	45.45	111077
2017-08-04	45.85	46.55	45.60	46.25	120037
2017-08-07	46.30	46.30	45.25	45.35	195639
2017-08-08	45.15	46.30	45.00	45.65	97823
2017-08-09	45.10	45.85	44.68	44.85	142700
2017-08-10	44.40	44.60	43.60	43.65	105166
2017-08-11	43.95	44.05	42.98	43.25	121989
2017-08-14	43.50	45.15	43.50	45.10	235156
2017-08-15	45.40	45.60	44.75	44.85	168646
2017-08-16	45.00	45.25	44.60	45.00	121978
2017-08-17	44.85	45.00	43.45	43.60	187699
2017-08-18	43.25	43.70	43.15	43.35	638792
2017-08-21	43.35	43.60	42.80	43.45	108560
2017-08-22	43.70	43.95	43.45	43.75	76630
2017-08-23	43.30	44.25	43.30	43.70	67429
2017-08-24	44.00	44.90	43.65	44.40	215889
2017-08-25	44.60	44.75	43.95	44.40	108215
2017-08-28	44.55	44.55	44.05	44.25	99599
2017-08-29	43.70	44.00	43.50	43.80	85331
2017-08-30	43.75	44.10	43.50	43.65	94293
2017-08-31	43.80	44.30	43.58	44.05	132120
2017-09-01	44.10	44.90	44.05	44.75	153943
2017-09-05	44.45	44.45	43.33	43.35	279883
2017-09-06	43.85	43.85	42.75	42.80	111463
2017-09-07	42.75	42.75	41.18	41.40	89798
2017-09-08	41.60	42.55	41.25	41.95	129941
2017-09-11	42.40	43.25	42.40	42.90	116416
2017-09-12	43.10	43.40	41.05	43.25	233650
2017-09-13	43.20	43.80	43.10	43.55	121331
2017-09-14	43.50	43.75	43.05	43.20	68307
2017-09-15	43.20	43.48	42.70	43.35	479900
2017-09-18	43.45	43.90	43.35	43.80	122641
2017-09-19	43.70	44.15	43.60	44.00	103351
2017-09-20	44.05	45.25	43.65	45.10	152942
2017-09-21	45.05	45.95	45.05	45.80	184551
2017-09-22	45.75	45.85	45.30	45.40	187769
2017-09-25	45.30	45.65	44.85	45.15	156767
2017-09-26	45.20	45.55	44.80	45.45	166625
2017-09-27	45.90	47.65	45.80	47.15	274491
2017-09-28	47.50	48.55	47.15	47.90	425631
2017-09-29	47.80	48.60	47.80	48.00	251396
2017-10-02	48.00	48.80	47.40	48.75	265222
2017-10-03	49.05	49.05	48.00	48.50	215672
2017-10-04	48.45	48.45	48.00	48.35	217678
2017-10-05	48.30	49.15	47.56	48.65	164704
2017-10-06	48.65	49.43	48.65	49.40	177004
2017-10-09	49.40	49.95	49.00	49.85	239308
2017-10-10	49.90	51.28	49.86	51.05	285106
2017-10-11	50.80	51.15	50.70	50.70	227924
2017-10-12	50.75	51.10	49.85	49.95	151197
2017-10-13	49.50	49.93	48.10	49.05	273976
2017-10-16	48.85	50.25	48.85	49.65	179110
2017-10-17	49.65	50.25	48.60	49.15	116487
2017-10-18	49.30	49.70	47.35	49.45	122287
2017-10-19	47.45	48.80	47.45	48.10	257726
2017-10-20	48.80	48.80	48.14	48.25	203899
2017-10-23	48.30	48.60	47.85	48.00	126560
2017-10-24	47.90	49.10	47.90	48.45	166409
2017-10-25	48.85	48.85	48.15	48.40	186660
2017-10-26	48.65	49.25	48.55	49.05	149748
2017-10-27	49.15	49.40	48.50	48.80	259330
2017-10-30	48.75	48.75	47.50	47.90	158066
2017-10-31	47.90	48.50	47.50	47.90	133096
2017-11-01	48.30	48.65	47.15	47.65	83249
2017-11-02	47.55	48.55	47.15	48.45	115796
2017-11-03	48.40	48.45	47.85	48.10	91427
2017-11-06	48.15	48.45	47.76	47.90	69296
2017-11-07	47.80	48.05	46.30	46.65	160746
2017-11-08	46.65	47.45	45.95	46.50	149182
2017-11-09	46.15	46.55	45.30	45.75	101392
2017-11-10	45.75	46.30	45.55	45.80	110322
2017-11-13	45.45	46.90	45.25	46.75	93575
2017-11-14	46.45	47.15	46.15	46.80	79659
2017-11-15	46.30	47.50	44.75	46.95	156182
2017-11-16	47.05	47.50	46.40	47.30	155029
2017-11-17	46.85	47.10	46.25	46.80	397261
2017-11-20	47.80	47.90	46.95	47.70	574130
2017-11-21	47.90	48.95	47.70	48.95	481313
2017-11-22	48.90	49.20	48.45	48.90	224932
2017-11-24	49.10	49.10	48.25	48.55	120092
2017-11-27	48.60	48.80	48.05	48.25	162348
2017-11-28	48.40	49.90	48.30	49.85	242761
2017-11-29	50.20	51.15	49.85	50.90	300307
2017-11-30	51.30	51.30	49.55	49.60	246754
2017-12-01	49.65	49.90	47.35	49.75	256250
2017-12-04	50.60	51.15	49.85	50.10	255843
2017-12-05	50.30	50.40	49.30	49.30	241669
2017-12-06	49.20	49.30	48.30	48.40	151039
2017-12-07	48.30	48.60	47.50	47.60	188640
2017-12-08	47.90	47.90	47.05	47.05	146986
2017-12-11	47.10	47.20	46.40	46.55	141243
2017-12-12	46.60	47.35	46.60	47.00	214212
2017-12-13	47.05	47.95	47.00	47.20	217593
2017-12-14	47.30	47.70	46.20	46.35	240588
2017-12-15	46.50	48.35	46.48	48.30	1050721
2017-12-18	48.65	49.45	48.65	49.45	264310
2017-12-19	49.50	49.60	48.85	49.10	241665
2017-12-20	49.55	49.60	48.35	49.00	227961
2017-12-21	49.00	49.45	48.20	49.25	142009
2017-12-22	49.45	49.45	48.85	49.15	110708
2017-12-26	49.15	49.25	48.50	48.60	77746
2017-12-27	48.60	48.85	48.10	48.45	149241
2017-12-28	48.50	49.00	48.20	48.75	112586
2017-12-29	48.80	48.90	48.15	48.20	171162
2018-01-02	48.50	48.85	47.90	48.55	344272
2018-01-03	48.50	48.95	48.05	48.75	207143
2018-01-04	48.85	49.80	48.85	49.25	378799
2018-01-05	49.60	50.53	49.45	50.40	422659
2018-01-08	50.35	50.45	49.70	50.40	251616
2018-01-09	50.55	51.35	50.40	51.05	285744
2018-01-10	51.05	51.85	50.95	51.15	282335
2018-01-11	51.50	52.80	50.85	52.55	235085
2018-01-12	52.70	53.45	52.55	53.40	183215
2018-01-16	53.50	53.85	53.05	53.10	200785
2018-01-17	53.45	53.63	52.60	53.55	173774
2018-01-18	53.55	53.60	53.20	53.35	150885
2018-01-19	53.35	53.85	53.30	53.85	173289
2018-01-22	53.95	53.95	53.40	53.80	92463
2018-01-23	53.80	54.15	53.55	54.05	101105
2018-01-24	54.10	54.60	53.50	53.55	212401
2018-01-25	53.95	53.95	53.10	53.45	282218
2018-01-26	56.85	56.85	52.85	54.85	296592
2018-01-29	55.35	55.50	54.75	55.10	210721
2018-01-30	54.75	55.90	54.60	54.95	222276
2018-01-31	54.85	55.25	53.55	53.55	154420
2018-02-01	53.40	54.55	53.30	54.50	192064
2018-02-02	54.20	55.10	53.95	54.25	164959
2018-02-05	53.70	54.35	51.85	51.85	146219
2018-02-06	51.20	52.80	51.00	52.15	239984
2018-02-07	51.95	52.75	51.65	52.40	113037
2018-02-08	52.60	52.60	51.25	51.60	292156
2018-02-09	52.25	53.05	51.20	52.70	232048
2018-02-12	52.75	53.10	51.90	52.60	116915
2018-02-13	52.25	52.85	52.05	52.60	150732
2018-02-14	52.45	53.80	52.20	53.70	279883
2018-02-15	54.20	54.20	53.40	54.10	172782
2018-02-16	53.90	55.20	53.90	54.65	211167
2018-02-20	54.35	55.20	53.70	53.95	136180
2018-02-21	53.95	55.15	53.75	54.45	230474
2018-02-22	54.55	54.58	51.55	53.80	162438
2018-02-23	54.10	54.85	53.85	54.85	114571
2018-02-26	54.85	55.15	54.25	55.10	176208
2018-02-27	54.90	55.55	53.80	53.85	192440
2018-02-28	54.00	54.40	53.05	53.15	235661
2018-03-01	53.35	54.00	52.75	53.00	424326
2018-03-02	52.65	54.23	52.35	54.05	246739
2018-03-05	53.80	55.45	53.30	55.10	204602
2018-03-06	55.55	56.45	54.85	56.45	308183
2018-03-07	56.10	57.25	56.10	57.05	317018
2018-03-08	57.35	57.60	56.15	56.40	179290
2018-03-09	56.80	58.15	56.75	58.10	249948
2018-03-12	58.00	59.05	56.83	57.40	209958
2018-03-13	57.75	57.75	56.85	57.40	228875
2018-03-14	57.65	57.65	56.35	56.50	341670
2018-03-15	56.75	57.00	56.05	56.95	306109
2018-03-16	56.80	57.40	56.45	56.50	752068
2018-03-19	56.20	56.75	55.55	56.60	318268
2018-03-20	56.75	56.90	56.05	56.30	310579
2018-03-21	56.25	56.45	55.40	56.05	170328
2018-03-22	55.40	55.65	53.85	53.85	291074
2018-03-23	53.90	54.40	52.10	52.15	258502
2018-03-26	52.90	53.75	52.50	53.75	248589
2018-03-27	54.00	54.00	52.20	52.50	175473
2018-03-28	52.45	52.95	51.78	52.45	259690
2018-03-29	52.75	53.45	52.60	52.90	176284
2018-04-02	52.85	53.35	51.65	52.15	175003
2018-04-03	52.40	53.25	52.00	53.25	191753
2018-04-04	52.40	53.78	52.40	53.60	159225
2018-04-05	53.95	53.95	53.25	53.90	126276
2018-04-06	53.25	53.55	51.50	52.00	210166
2018-04-09	52.50	53.10	51.90	51.90	120761
2018-04-10	52.60	53.28	51.80	53.00	428406
2018-04-11	52.70	52.90	51.95	52.05	217963
2018-04-12	52.40	53.80	51.80	53.60	430124
2018-04-13	53.95	53.95	52.00	52.10	182707
2018-04-16	52.35	52.85	52.05	52.50	177839
2018-04-17	52.80	52.95	51.50	51.80	215376
2018-04-18	51.90	52.20	51.58	51.85	198233
2018-04-19	51.70	52.85	51.70	52.70	195785
2018-04-20	50.55	52.85	50.20	52.20	268155
2018-04-23	52.10	52.55	51.20	52.10	202642
2018-04-24	51.95	52.90	51.85	52.45	259509
2018-04-25	52.50	53.10	52.05	52.65	233610
2018-04-26	52.70	52.85	52.20	52.45	132043
2018-04-27	52.70	53.25	52.30	52.50	147927
2018-04-30	52.65	52.90	51.70	51.70	118401
2018-05-01	51.70	52.30	50.80	52.00	184678
2018-05-02	51.95	52.60	51.70	52.20	165328
2018-05-03	51.95	52.35	51.20	52.05	187273
2018-05-04	51.90	53.60	51.60	53.20	194445
2018-05-07	53.30	54.15	52.70	53.90	215775
2018-05-08	53.70	55.20	53.70	55.20	259830
2018-05-09	55.20	55.50	54.65	55.30	178886
2018-05-10	55.45	55.45	54.85	55.20	122633
2018-05-11	55.30	55.70	55.00	55.15	148668
2018-05-14	55.20	55.40	54.60	54.80	202365
2018-05-15	54.80	55.75	54.80	55.35	196033
2018-05-16	55.50	55.80	55.20	55.55	293913
2018-05-17	55.55	55.95	55.24	55.90	218638
2018-05-18	55.95	56.35	55.85	56.05	343082
2018-05-21	56.15	56.85	56.15	56.75	160723
2018-05-22	56.80	57.05	56.50	56.50	188067
2018-05-23	56.45	56.60	56.00	56.35	116073
2018-05-24	56.30	56.30	55.25	56.20	102940
2018-05-25	55.90	56.35	55.60	56.15	541623
2018-05-29	55.95	55.95	54.45	55.00	777798
2018-05-30	55.00	56.00	55.00	55.90	204359
2018-05-31	55.80	56.55	55.25	55.70	453774
2018-06-01	56.05	56.75	56.05	56.35	222684
2018-06-04	56.00	57.05	56.00	56.90	311697
2018-06-05	56.90	57.20	56.45	57.05	132617
2018-06-06	57.20	57.70	57.20	57.45	266620
2018-06-07	57.45	57.55	56.70	57.45	185817
2018-06-08	57.45	57.60	57.25	57.50	329499
2018-06-11	57.50	58.10	57.45	57.80	267247
2018-06-12	57.85	58.10	56.25	56.65	185183
2018-06-13	56.60	57.45	55.00	56.70	247426
2018-06-14	56.70	56.70	55.75	56.50	192122
2018-06-15	56.40	56.85	55.50	56.35	1329982
2018-06-18	55.95	57.15	55.65	56.60	138249
2018-06-19	56.25	57.70	56.20	57.35	180585
2018-06-20	57.65	58.10	57.50	57.60	304106
2018-06-21	57.70	58.00	56.80	57.15	288756
2018-06-22	57.45	57.50	56.35	56.70	789479
2018-06-25	56.40	56.45	55.50	56.05	132290
2018-06-26	55.75	55.75	54.60	55.35	257180
2018-06-27	55.15	55.30	54.05	54.05	127429
2018-06-28	54.00	54.55	53.75	54.00	115036
2018-06-29	54.25	54.50	53.28	53.35	385883
2018-07-02	53.10	54.35	53.10	54.30	141354
2018-07-03	53.60	54.10	52.60	52.80	892165
2018-07-05	53.20	53.45	52.60	53.10	660448
2018-07-06	53.15	53.50	52.50	53.30	280918
2018-07-09	53.55	54.15	53.40	53.45	731876
2018-07-10	53.70	53.95	52.55	53.05	334550
2018-07-11	52.95	53.25	51.85	52.15	919378
2018-07-12	52.20	52.85	51.20	52.10	357617
2018-07-13	51.95	52.10	51.00	51.25	462138
2018-07-16	51.25	51.95	51.05	51.35	273358
2018-07-17	51.30	51.60	50.80	50.85	299297
2018-07-18	50.95	51.70	50.75	51.60	653050
2018-07-19	51.55	51.75	51.10	51.70	247883
2018-07-20	51.50	51.95	51.35	51.85	292437
2018-07-23	51.75	52.48	51.75	52.15	200026
2018-07-24	52.20	52.20	50.55	50.85	232499
2018-07-25	50.95	51.05	49.55	49.90	305419
2018-07-26	49.95	51.00	49.95	50.85	308635
2018-07-27	49.10	49.85	45.60	49.58	337291
2018-07-30	49.30	49.80	48.40	48.45	1019782
2018-07-31	47.45	48.35	45.95	46.60	1099748
2018-08-01	47.10	48.55	47.10	47.70	749109
2018-08-02	47.25	49.25	47.20	49.15	779871
2018-08-03	49.70	49.90	48.38	48.90	585811
2018-08-06	48.90	49.17	48.50	48.80	145038
2018-08-07	48.80	49.20	48.65	48.75	280422
2018-08-08	48.70	49.65	48.55	49.40	449825
2018-08-09	49.40	49.75	48.70	48.88	207323
2018-08-10	48.60	49.10	48.40	48.85	187305
2018-08-13	48.85	48.95	48.45	48.55	259842
2018-08-14	48.55	49.45	48.35	49.25	172297
2018-08-15	49.05	49.55	48.65	48.70	255143
2018-08-16	48.90	49.65	48.90	49.35	244709
2018-08-17	49.20	49.60	49.10	49.60	156697
2018-08-20	49.65	49.85	49.18	49.65	187659
2018-08-21	49.65	50.35	49.65	50.05	276949
2018-08-22	49.90	50.25	49.70	49.90	266548
2018-08-23	49.85	50.08	49.60	50.00	211463
2018-08-24	50.20	50.25	49.80	49.85	309125
2018-08-27	50.05	50.30	49.80	49.95	338527
2018-08-28	50.00	50.05	49.55	49.65	238567
2018-08-29	49.90	49.95	49.25	49.50	175574
2018-08-30	49.35	49.53	48.85	49.10	271924
2018-08-31	49.05	49.80	48.95	49.65	271347
2018-09-04	49.70	50.25	49.55	49.85	319597
2018-09-05	49.60	50.50	49.50	49.90	195080
2018-09-06	49.75	50.00	49.48	49.50	181683
2018-09-07	49.70	49.75	49.25	49.65	202600
2018-09-10	49.75	49.75	48.05	48.55	390696
2018-09-11	48.40	49.10	48.25	48.60	229253
2018-09-12	48.50	48.83	47.15	47.30	274560
2018-09-13	47.55	47.66	46.90	47.40	229021
2018-09-14	47.40	48.45	47.40	48.10	255796
2018-09-17	48.15	48.30	46.90	47.25	283059
2018-09-18	47.35	47.65	46.90	47.00	324627
2018-09-19	47.00	47.90	47.00	47.30	391938
2018-09-20	47.50	49.90	47.50	49.15	921544
2018-09-21	49.15	49.56	48.25	48.40	1516921
2018-09-24	48.40	48.40	47.15	47.45	263094
2018-09-25	47.40	47.50	47.00	47.05	225392
2018-09-26	47.15	47.20	46.10	46.20	296691
2018-09-27	46.10	46.45	45.20	45.30	219848
2018-09-28	45.15	46.00	45.15	45.70	319139
2018-10-01	45.94	46.21	44.85	44.91	199140
2018-10-02	44.94	45.10	44.48	44.74	230390
2018-10-03	44.88	46.84	44.03	46.75	293231
2018-10-04	46.63	47.25	46.19	46.53	182081
2018-10-05	46.65	46.65	45.51	45.74	161225
2018-10-08	45.66	46.23	45.38	45.85	237810
2018-10-09	45.73	45.90	45.40	45.66	227600
2018-10-10	45.54	45.90	44.71	44.83	238439
2018-10-11	44.60	45.05	44.00	44.00	418549
2018-10-12	44.55	44.55	41.86	43.22	639481
2018-10-15	43.25	44.09	43.02	43.75	310008
2018-10-16	43.95	43.95	43.10	43.79	488382
2018-10-17	43.57	44.34	43.08	43.95	364931
2018-10-18	43.80	44.06	42.80	43.08	352556
2018-10-19	41.03	44.00	40.90	43.44	515687
2018-10-22	44.01	44.13	42.26	42.55	363828
2018-10-23	41.65	42.44	41.37	41.98	308349
2018-10-24	41.86	41.88	39.34	39.39	362115
2018-10-25	39.98	42.56	39.98	42.04	389801
2018-10-26	41.60	42.59	41.22	41.71	334134
2018-10-29	42.32	43.16	41.81	42.33	167468
2018-10-30	42.43	42.81	41.29	42.71	212329
2018-10-31	43.19	43.53	42.73	42.89	273909
2018-11-01	43.02	43.80	42.97	43.35	221114
2018-11-02	43.61	43.85	43.17	43.69	219303
2018-11-05	43.70	44.07	42.92	43.33	251655
2018-11-06	43.28	43.94	43.10	43.65	189587
2018-11-07	43.74	44.03	42.89	43.88	136739
2018-11-08	43.66	44.79	43.50	44.68	214311
2018-11-09	44.50	44.93	43.80	44.39	306318
2018-11-12	44.37	45.12	41.50	44.39	265433
2018-11-13	44.44	45.25	43.88	44.46	417053
2018-11-14	44.72	44.84	43.41	43.57	324041
2018-11-15	43.30	44.58	42.90	44.52	227891
2018-11-16	44.18	44.74	43.43	44.53	691219
2018-11-19	44.36	44.96	42.85	43.89	186525
2018-11-20	43.55	43.60	42.26	42.46	229650
2018-11-21	42.60	43.11	41.98	42.46	202400
2018-11-23	42.19	42.96	42.19	42.49	63268
2018-11-26	42.89	43.63	42.89	43.16	172541
2018-11-27	42.90	43.16	42.21	42.27	189698
2018-11-28	42.65	43.00	41.50	42.90	157923
2018-11-29	42.49	43.09	42.22	42.67	149597
2018-11-30	42.57	43.10	42.55	42.83	235594
2018-12-03	43.43	43.43	42.24	42.90	385637
2018-12-04	42.70	42.91	39.10	39.14	412270
2018-12-06	38.30	39.00	37.70	38.33	364747
2018-12-07	38.34	39.89	37.04	37.44	356324
2018-12-10	37.47	37.81	36.16	36.70	252746
2018-12-11	37.22	37.55	35.86	36.00	295905
2018-12-12	36.54	36.74	35.90	36.28	224470
2018-12-13	36.41	36.41	34.61	34.82	388286
2018-12-14	34.55	35.10	33.93	34.02	316505
2018-12-17	32.00	33.11	30.72	31.18	1570970
2018-12-18	31.61	32.45	31.15	32.16	1413567
2018-12-19	32.72	33.48	31.66	32.01	1005977
2018-12-20	31.81	32.10	31.01	31.47	680238
2018-12-21	31.27	31.84	30.54	30.85	1245069
2018-12-24	30.52	31.21	30.15	30.19	270099
2018-12-26	30.44	31.74	29.99	31.69	463229
2018-12-27	31.00	31.97	29.97	31.04	747642
2018-12-28	30.91	31.91	30.50	31.44	569637
2018-12-31	31.58	31.75	30.94	31.67	389943
2019-01-02	31.27	32.55	31.27	31.95	488658
2019-01-03	31.73	32.47	31.42	31.84	434465
2019-01-04	32.31	33.20	32.07	33.08	316499
2019-01-07	33.20	34.45	32.87	34.39	581483
2019-01-08	34.85	34.89	33.57	34.31	339323
2019-01-09	34.54	34.80	34.20	34.50	316249
2019-01-10	34.39	34.50	33.98	34.38	243050
2019-01-11	34.11	34.91	33.82	34.81	268033
2019-01-14	34.52	35.20	34.48	34.50	311832
2019-01-15	34.38	34.77	33.68	34.41	208737
2019-01-16	34.61	35.37	34.53	35.34	310544
2019-01-17	35.16	35.99	34.96	35.90	688580
2019-01-18	35.95	36.72	35.47	36.24	376617
2019-01-22	36.02	36.17	35.23	35.54	550811
2019-01-23	35.64	35.69	35.20	35.45	359118
2019-01-24	35.42	35.75	34.77	35.27	168414
2019-01-25	36.20	36.79	34.79	36.51	855355
2019-01-28	35.85	37.88	35.85	37.61	641989
2019-01-29	38.63	39.11	37.91	37.91	664462
2019-01-30	38.29	38.29	37.29	37.86	374815
2019-01-31	37.64	37.98	37.29	37.95	517212
2019-02-01	38.02	38.21	37.32	37.65	543065
2019-02-04	37.57	38.17	37.46	38.16	312175
2019-02-05	38.23	38.23	37.49	37.82	329536
2019-02-06	37.83	38.03	37.59	37.94	192715
2019-02-07	38.04	38.38	37.68	38.26	465800
2019-02-08	38.19	38.36	37.42	37.74	280023
2019-02-11	37.99	38.31	37.50	38.31	265377
2019-02-12	38.54	39.02	38.35	39.02	361569
2019-02-13	39.08	39.28	38.79	38.98	214505
2019-02-14	38.68	38.90	38.16	38.29	297228
2019-02-15	38.64	39.87	38.46	39.69	680056
2019-02-19	39.60	40.71	39.36	40.62	340803
2019-02-20	40.53	41.04	40.34	40.93	430511
2019-02-21	41.20	41.20	40.21	40.67	224912
2019-02-22	40.68	41.48	40.67	41.44	411361
2019-02-25	41.62	42.01	41.55	41.55	499290
2019-02-26	41.29	41.67	40.79	40.85	332131
2019-02-27	40.84	41.39	40.66	41.09	321643
2019-02-28	40.79	41.18	40.68	40.77	250390
2019-03-01	41.11	41.19	40.33	40.87	250508
2019-03-04	41.10	41.54	40.60	40.78	379675
2019-03-05	40.79	41.09	40.16	40.79	259339
2019-03-06	40.70	40.84	39.25	39.28	362543
2019-03-07	39.21	39.50	38.09	38.14	416344
2019-03-08	37.53	38.24	37.42	38.03	392067
2019-03-11	38.16	38.49	37.84	38.33	322431
2019-03-12	38.41	38.72	37.99	38.23	260524
2019-03-13	38.42	38.49	38.10	38.33	218640
2019-03-14	38.39	38.39	37.93	38.17	322383
2019-03-15	38.05	38.41	37.79	37.92	689022
2019-03-18	37.96	38.64	37.96	38.33	241887
2019-03-19	38.57	38.59	36.90	37.04	385837
2019-03-20	37.01	37.20	35.31	35.37	496549
2019-03-21	35.25	35.33	34.41	34.97	786796
2019-03-22	34.57	34.72	33.02	33.49	512646
2019-03-25	33.46	33.76	32.91	33.32	323370
2019-03-26	33.83	34.38	33.43	34.27	433776
2019-03-27	34.27	34.57	33.97	34.34	286735
2019-03-28	34.33	34.75	33.92	34.67	247375
2019-03-29	34.88	35.06	34.29	34.35	298846
2019-04-01	34.70	35.67	34.70	35.49	317286
2019-04-02	35.35	35.71	35.03	35.07	180416
2019-04-03	35.59	35.81	34.82	35.04	312954
2019-04-04	35.00	36.00	35.00	35.66	218216
2019-04-05	35.84	36.11	35.35	35.79	312283
2019-04-08	35.80	36.12	35.61	36.09	232683
2019-04-09	35.92	36.05	34.66	34.74	260566
2019-04-10	34.82	35.18	34.40	35.09	252745
2019-04-11	35.13	35.67	35.09	35.33	174188
2019-04-12	35.86	36.26	35.35	35.95	234799
2019-04-15	36.07	36.08	34.90	35.16	197970
2019-04-16	35.20	36.00	35.03	35.92	185267
2019-04-17	36.10	36.10	35.36	35.79	171536
2019-04-18	35.59	35.81	35.01	35.17	193483
2019-04-22	35.12	35.34	34.60	34.77	289293
2019-04-23	34.75	35.84	33.57	35.26	584444
2019-04-24	35.28	35.75	34.98	35.39	424275
2019-04-25	35.39	36.18	34.96	36.15	446312
2019-04-26	36.03	36.56	35.92	36.47	361287
2019-04-29	36.39	37.23	36.39	36.77	420153
2019-04-30	36.91	36.94	36.36	36.46	278333
2019-05-01	36.45	37.23	35.91	36.12	534943
2019-05-02	36.23	36.77	36.07	36.75	239329
2019-05-03	36.85	37.63	36.85	37.58	236380
2019-05-06	36.92	37.55	36.60	37.39	250322
2019-05-07	36.60	36.99	36.26	36.63	345428
2019-05-08	36.53	36.90	36.22	36.25	227329
2019-05-09	35.85	36.56	35.42	36.48	171064
2019-05-10	36.33	36.75	35.85	36.66	216841
2019-05-13	35.88	36.20	35.27	35.57	313376
2019-05-14	35.65	36.87	35.48	36.57	230927
2019-05-15	36.33	36.61	35.82	36.02	331202
2019-05-16	36.09	36.68	36.09	36.23	172005
2019-05-17	35.91	36.54	35.83	35.96	196974
2019-05-20	35.77	36.18	35.65	35.95	235415
2019-05-21	36.07	36.59	35.96	36.34	138102
2019-05-22	36.26	36.29	35.62	36.11	176946
2019-05-23	35.58	35.72	34.96	35.32	381715
2019-05-24	35.53	36.29	35.53	36.16	165155
2019-05-28	36.08	36.24	35.71	35.74	290556
2019-05-29	35.50	36.33	35.04	36.15	240346
2019-05-30	36.26	36.56	35.48	35.73	279353
2019-05-31	35.24	35.91	35.00	35.29	425139
2019-06-03	35.26	36.25	34.98	35.90	309157
2019-06-04	36.49	37.30	36.42	37.25	261248
2019-06-05	37.21	37.42	36.31	37.03	276270
2019-06-06	37.00	37.01	36.33	36.90	167623
2019-06-07	36.83	37.00	36.54	36.58	140498
2019-06-10	36.91	37.77	36.64	37.20	260040
2019-06-11	37.53	38.07	37.37	37.98	361600
2019-06-12	38.00	38.13	37.66	37.75	298440
2019-06-13	37.94	38.18	37.50	38.13	244690
2019-06-14	38.13	38.43	37.62	38.28	192768
2019-06-17	38.25	38.57	37.68	37.80	250170
2019-06-18	37.73	38.82	37.73	38.19	465011
2019-06-19	38.26	38.88	38.04	38.19	313018
2019-06-20	38.47	38.47	37.11	37.96	259314
2019-06-21	37.63	38.29	37.47	37.75	726930
2019-06-24	37.79	38.03	37.36	37.72	237766
2019-06-25	37.82	38.03	37.22	37.86	234230
2019-06-26	37.90	38.57	37.64	38.35	399808
2019-06-27	38.27	38.95	38.27	38.94	427914
2019-06-28	39.17	39.60	38.51	39.19	4545576
2019-07-01	39.10	40.03	37.95	39.80	2589446
2019-07-02	39.82	40.34	39.16	39.61	1036514
2019-07-03	39.64	40.00	38.94	39.04	593535
2019-07-05	39.38	39.63	38.98	39.36	359162
2019-07-08	39.07	39.14	38.30	38.64	429982
2019-07-09	38.54	38.88	38.34	38.84	403975
2019-07-10	38.89	38.99	38.47	38.66	514950
2019-07-11	38.81	38.81	38.35	38.60	634805
2019-07-12	38.97	39.21	38.54	38.95	438381
2019-07-15	38.90	38.91	37.55	37.79	382088
2019-07-16	37.79	38.22	37.57	37.85	426744
2019-07-17	37.74	37.74	37.19	37.29	338255
2019-07-18	37.33	37.73	37.04	37.63	370757
2019-07-19	37.51	38.63	37.51	37.78	369324
2019-07-22	37.76	37.93	37.09	37.30	272722
2019-07-23	37.41	37.81	37.35	37.49	505165
2019-07-24	37.36	38.66	37.02	38.57	420996
2019-07-25	38.75	39.05	38.20	38.45	503023
2019-07-26	39.01	40.03	38.61	39.76	548566
2019-07-29	39.70	39.99	39.16	39.25	417773
2019-07-30	38.87	40.00	38.84	39.97	329845
2019-07-31	40.00	40.43	39.64	39.77	644560
2019-08-01	38.45	40.19	38.28	38.58	728747
2019-08-02	38.46	38.55	37.54	38.17	267937
2019-08-05	37.34	37.40	36.25	36.73	427460
2019-08-06	37.00	37.10	36.14	36.94	291956
2019-08-07	36.26	36.83	35.89	36.70	250704
2019-08-08	36.98	37.99	36.98	37.90	276950
2019-08-09	37.69	37.87	37.44	37.63	259345
2019-08-12	37.13	37.13	36.40	36.42	252334
2019-08-13	36.41	37.51	36.41	36.98	249359
2019-08-14	35.99	36.36	35.27	35.48	282507
2019-08-15	35.55	35.73	35.02	35.25	358157
2019-08-16	35.47	36.50	35.42	36.43	447956
2019-08-19	37.04	37.14	36.65	36.84	245023
2019-08-20	36.55	36.82	36.30	36.60	211885
2019-08-21	36.94	36.97	36.60	36.62	313127
2019-08-22	36.92	37.07	36.43	36.70	166093
2019-08-23	36.38	36.95	34.86	35.00	388800
2019-08-26	35.33	35.55	34.68	35.31	293521
2019-08-27	35.53	35.53	33.95	34.16	281417
2019-08-28	34.09	35.04	34.09	34.76	247490
2019-08-29	35.07	35.57	34.84	35.39	199732
2019-08-30	35.51	36.06	35.00	35.19	173259
2019-09-03	34.71	34.83	33.71	33.96	330082
2019-09-04	34.23	34.46	33.97	34.15	227491
2019-09-05	34.71	35.62	34.58	35.22	341665
2019-09-06	35.27	35.49	35.00	35.17	279339
2019-09-09	35.23	35.89	34.67	35.59	541878
2019-09-10	35.78	36.87	35.73	36.83	402033
2019-09-11	36.85	37.76	36.39	37.72	518709
2019-09-12	37.48	38.81	37.21	38.67	584888
2019-09-13	39.05	39.86	38.71	39.42	582353
2019-09-16	38.89	39.74	38.77	39.23	467459
2019-09-17	38.96	39.02	38.33	38.76	324891
2019-09-18	38.55	39.63	38.50	39.55	489658
2019-09-19	39.51	39.96	39.10	39.15	392655
2019-09-20	39.24	40.24	39.16	39.68	2129135
2019-09-23	39.30	39.76	38.95	39.60	332046
2019-09-24	39.79	39.95	39.34	39.64	739454
2019-09-25	39.50	40.08	39.40	39.86	444908
2019-09-26	39.67	40.03	39.44	39.51	316099
2019-09-27	39.67	40.31	39.66	40.26	512896
2019-09-30	40.40	40.65	40.18	40.24	487803
2019-10-01	40.78	41.34	39.76	39.89	998037
2019-10-02	39.42	39.75	38.98	39.28	451927
2019-10-03	39.15	39.48	38.50	39.34	331501
2019-10-04	39.36	39.79	38.99	39.65	331129
2019-10-07	39.86	39.89	39.43	39.71	283300
2019-10-08	39.29	39.29	38.55	38.57	225647
2019-10-09	38.95	39.04	38.34	38.86	271055
2019-10-10	39.19	39.55	39.07	39.41	279244
2019-10-11	40.17	40.78	39.89	39.89	459969
2019-10-14	39.81	40.00	39.50	39.88	234729
2019-10-15	40.17	41.27	39.92	41.07	333926
2019-10-16	41.04	41.40	40.68	40.96	269289
2019-10-17	41.22	41.50	41.01	41.48	503666
2019-10-18	40.85	42.17	40.66	41.75	634017
2019-10-21	41.25	42.38	41.08	41.85	577271
2019-10-22	41.72	43.31	41.46	42.68	937972
2019-10-23	42.77	42.96	42.14	42.95	460405
2019-10-24	43.19	43.19	42.44	42.82	304218
2019-10-25	42.88	43.50	42.88	43.29	425469
2019-10-28	43.56	44.26	43.56	44.08	479456
2019-10-29	43.94	44.44	43.81	44.04	700798
2019-10-30	43.94	43.94	43.01	43.43	213847
2019-10-31	43.14	43.21	42.18	42.85	324012
2019-11-01	43.25	43.51	42.88	43.41	290643
2019-11-04	43.82	44.45	43.50	43.95	448396
2019-11-05	44.34	44.71	43.79	43.95	426755
2019-11-06	43.77	43.98	43.42	43.83	244458
2019-11-07	44.29	44.76	44.17	44.40	214692
2019-11-08	44.30	44.56	44.11	44.44	239474
2019-11-11	44.35	44.50	43.97	44.30	199152
2019-11-12	44.24	44.73	43.89	44.46	258600
2019-11-13	43.98	44.06	43.50	43.74	210376
2019-11-14	43.64	43.84	43.32	43.54	260453
2019-11-15	43.84	44.13	43.45	43.60	155748
2019-11-18	43.36	43.49	42.53	43.09	405875
2019-11-19	43.25	43.44	42.85	43.33	291808
2019-11-20	43.06	43.61	42.90	43.27	338045
2019-11-21	43.54	43.54	42.43	42.81	311704
2019-11-22	42.99	43.25	42.16	42.80	365567
2019-11-25	42.81	43.74	42.61	43.50	306025
2019-11-26	43.31	43.64	43.06	43.33	242406
2019-11-27	43.53	43.95	43.50	43.68	134952
2019-11-29	43.46	43.91	43.40	43.65	106202
2019-12-02	43.87	44.00	43.25	43.55	360899
2019-12-03	42.91	43.01	42.26	42.76	401176
2019-12-04	42.97	43.60	42.87	43.13	352932
2019-12-05	43.33	43.64	43.19	43.23	354302
2019-12-06	43.80	44.16	43.31	43.41	346567
2019-12-09	43.14	43.53	43.03	43.34	283007
2019-12-10	43.34	43.67	43.15	43.35	170456
2019-12-11	43.37	43.62	42.92	43.24	343182
2019-12-12	43.40	44.54	43.05	44.23	322620
2019-12-13	44.00	44.36	43.74	44.22	368804
2019-12-16	44.39	44.90	44.39	44.57	417420
2019-12-17	44.66	44.79	44.08	44.31	304867
2019-12-18	44.52	44.69	43.74	43.80	247800
2019-12-19	43.65	43.70	43.37	43.67	323961
2019-12-20	43.81	43.81	43.05	43.21	1559901
2019-12-23	43.44	43.44	42.69	43.09	224995
2019-12-24	43.20	43.25	43.00	43.23	61332
2019-12-26	43.32	43.33	43.01	43.12	95221
2019-12-27	43.15	43.24	42.62	42.70	291563
2019-12-30	42.98	43.03	42.59	42.64	230998
2019-12-31	42.53	42.88	42.50	42.54	297510
2020-01-02	42.93	43.00	41.94	42.74	266692
2020-01-03	42.05	42.67	41.83	42.57	389628
2020-01-06	42.04	42.65	41.86	42.44	242424
2020-01-07	42.21	42.36	41.99	42.15	210065
2020-01-08	42.11	42.83	42.11	42.65	306300
2020-01-09	42.85	42.94	42.50	42.72	215058
2020-01-10	42.61	42.89	42.09	42.20	196697
2020-01-13	42.24	42.89	42.12	42.82	259570
2020-01-14	42.61	42.99	42.28	42.71	218915
2020-01-15	42.47	42.75	42.11	42.29	229250
2020-01-16	42.60	43.33	42.60	43.10	205600
2020-01-17	43.41	43.79	42.92	43.53	319006
2020-01-21	43.26	43.64	42.69	42.89	267412
2020-01-22	43.03	43.13	42.42	42.90	200407
2020-01-23	42.89	42.93	42.36	42.83	397626
2020-01-24	43.21	43.31	40.92	41.59	669863
2020-01-27	40.60	41.11	40.10	40.57	524389
2020-01-28	40.85	41.34	40.50	41.14	329996
2020-01-29	41.15	41.23	40.51	40.61	371866
2020-01-30	40.26	41.51	40.05	41.13	305296
2020-01-31	40.75	41.03	39.92	40.19	380012
2020-02-03	40.53	40.85	40.30	40.47	273916
2020-02-04	41.13	41.21	40.54	40.80	189803
2020-02-05	41.32	42.55	41.19	42.19	377700
2020-02-06	42.56	42.66	41.60	41.69	205554
2020-02-07	41.47	41.62	40.85	41.12	277448
2020-02-10	41.08	41.50	40.92	41.43	172967
2020-02-11	41.61	42.19	41.14	41.39	149873
2020-02-12	41.70	41.88	41.03	41.15	167596
2020-02-13	41.00	41.47	40.84	41.44	164568
2020-02-14	41.51	41.51	40.92	41.03	227823
2020-02-18	40.90	41.15	39.96	40.22	267729
2020-02-19	40.46	40.59	40.20	40.42	226946
2020-02-20	40.41	41.14	40.21	41.05	363533
2020-02-21	40.93	40.93	40.25	40.31	827998
2020-02-24	39.11	39.74	38.83	39.48	298426
2020-02-25	39.48	39.48	37.91	38.00	519864
2020-02-26	38.25	38.25	36.64	36.70	727736
2020-02-27	35.97	36.74	34.91	35.24	547895
2020-02-28	34.51	35.14	33.60	34.18	658158
2020-03-02	34.26	35.29	33.68	35.27	535551
2020-03-03	35.03	35.56	34.20	34.65	674582
2020-03-04	35.00	35.38	33.56	34.98	806249
2020-03-05	33.95	34.87	33.71	34.16	618972
2020-03-06	32.73	33.50	31.72	32.30	761120
2020-03-09	29.63	30.00	27.07	27.08	409423
2020-03-10	28.26	28.63	26.33	28.10	636427
2020-03-11	27.08	27.53	25.21	25.74	735043
2020-03-12	24.00	25.91	23.16	24.09	802885
2020-03-13	25.85	26.54	23.01	25.69	1127844
2020-03-16	21.70	22.81	21.45	21.83	984081
2020-03-17	22.34	24.61	21.26	24.33	840926
2020-03-18	22.82	23.37	19.65	20.34	948819
2020-03-19	20.03	23.29	18.56	22.60	787205
2020-03-20	22.30	22.60	20.18	20.76	850796
2020-03-23	21.05	21.42	17.89	18.94	571030
2020-03-24	20.13	22.10	19.88	21.75	655352
2020-03-25	22.17	22.94	20.70	21.56	590566
2020-03-26	21.95	23.42	21.46	22.96	656430
2020-03-27	21.86	23.35	21.40	22.52	466635
2020-03-30	22.54	23.47	21.45	23.35	462279
2020-03-31	23.19	24.36	23.13	23.76	551401
2020-04-01	22.43	23.09	21.75	22.54	433862
2020-04-02	22.28	23.36	22.11	22.92	440288
2020-04-03	22.70	22.96	20.32	20.66	501681
2020-04-06	21.68	22.44	21.43	22.36	432660
2020-04-07	23.59	24.65	22.56	22.86	382553
2020-04-08	23.27	24.44	22.68	24.11	337977
2020-04-09	25.14	27.06	24.85	26.60	416993
2020-04-13	27.03	27.03	24.56	24.95	422774
2020-04-14	25.56	25.75	23.83	24.08	549801
2020-04-15	23.00	23.19	21.72	21.87	414433
2020-04-16	21.89	21.89	19.75	20.19	460819
2020-04-17	21.32	23.13	21.32	22.56	579475
2020-04-20	21.88	23.12	21.59	22.15	340851
2020-04-21	21.42	22.72	21.14	22.48	360081
2020-04-22	23.11	23.16	21.69	21.97	241140
2020-04-23	22.19	22.83	21.65	21.77	363773
2020-04-24	21.06	22.71	20.52	22.52	600119
2020-04-27	22.78	24.99	22.38	24.61	352814
2020-04-28	25.62	26.27	24.72	24.92	422441
2020-04-29	26.12	28.08	25.72	26.85	565082
2020-04-30	25.93	26.43	25.17	25.43	471914
2020-05-01	24.63	24.70	22.92	23.70	416884
2020-05-04	23.22	24.27	22.69	24.11	349770
2020-05-05	24.80	24.97	23.05	23.17	266011
2020-05-06	23.30	23.64	21.80	21.92	296069
2020-05-07	22.28	22.89	21.68	21.80	353148
2020-05-08	22.54	23.46	21.90	23.45	531776
2020-05-11	23.30	23.30	21.21	21.82	625166
2020-05-12	21.97	22.24	20.10	20.16	453553
2020-05-13	20.01	20.20	18.35	18.52	560777
2020-05-14	17.95	19.05	17.12	18.97	550421
2020-05-15	18.78	19.55	18.39	19.36	869526
2020-05-18	20.74	22.09	20.68	21.76	640224
2020-05-19	21.53	21.94	20.55	20.56	358842
2020-05-20	20.91	21.70	20.66	21.63	371776
2020-05-21	21.62	22.01	21.29	21.52	262990
2020-05-22	22.00	22.19	21.30	21.65	228026
2020-05-26	22.80	24.54	22.51	24.27	510635
2020-05-27	25.39	26.89	24.91	26.73	800298
2020-05-28	27.16	27.16	24.54	24.78	505980
2020-05-29	24.10	24.85	23.46	24.23	731023
2020-06-01	24.41	25.36	23.98	24.06	444801
2020-06-02	24.51	24.62	23.49	23.71	286049
2020-06-03	24.60	26.51	24.35	25.67	429023
2020-06-04	25.49	26.75	25.04	26.64	550912
2020-06-05	28.63	29.55	28.05	28.53	501878
2020-06-08	29.58	29.82	28.70	29.63	339089
2020-06-09	28.51	28.74	27.33	28.34	445602
2020-06-10	28.09	28.13	26.22	26.30	248948
2020-06-11	24.53	24.88	23.12	23.33	530849
2020-06-12	24.77	24.80	22.97	24.04	463925
2020-06-15	22.60	24.42	22.43	24.14	380777
2020-06-16	25.82	25.92	24.49	25.53	527338
2020-06-17	25.56	25.59	24.31	24.60	411195
2020-06-18	24.08	25.33	23.72	24.77	295524
2020-06-19	25.24	25.98	23.35	23.83	855441
2020-06-22	23.74	24.47	23.23	24.31	438608
2020-06-23	24.61	25.32	23.66	23.68	317680
2020-06-24	23.31	23.53	22.53	22.73	579034
2020-06-25	22.54	23.69	22.33	23.65	319418
2020-06-26	23.05	23.05	21.23	21.28	1491996
2020-06-29	21.65	23.50	21.43	23.40	612123
2020-06-30	23.26	23.95	23.01	23.59	375143
2020-07-01	23.65	23.80	22.33	22.39	282478
2020-07-02	23.13	23.50	22.01	22.14	244643
2020-07-06	22.81	23.22	21.98	22.43	368229
2020-07-07	22.20	22.21	21.59	21.79	401555
2020-07-08	21.80	22.08	21.05	21.49	496212
2020-07-09	21.33	21.48	19.91	20.37	507507
2020-07-10	20.46	21.63	20.39	21.55	403806
2020-07-13	22.00	22.22	21.09	21.74	571264
2020-07-14	21.56	21.72	20.71	21.01	391992
2020-07-15	21.69	22.80	21.46	22.58	528792
2020-07-16	22.27	23.12	21.98	22.35	472708
2020-07-17	22.17	22.29	21.42	21.54	255269
2020-07-20	21.31	21.65	20.79	21.00	214888
2020-07-21	21.31	22.54	21.10	22.42	290360
2020-07-22	22.07	22.62	22.00	22.45	317208
2020-07-23	22.36	23.57	22.33	23.42	555877
2020-07-24	23.27	23.75	23.08	23.18	354891
2020-07-27	23.28	24.02	22.56	22.96	709513
2020-07-28	23.76	23.97	23.31	23.45	474430
2020-07-29	23.73	24.11	23.12	24.09	357105
2020-07-30	23.37	23.52	22.75	23.36	330683
2020-07-31	23.03	23.11	22.44	23.08	417595
2020-08-03	23.31	23.63	22.87	23.38	259933
2020-08-04	23.46	23.52	22.80	23.24	233321
2020-08-05	23.62	24.46	23.39	24.43	318581
2020-08-06	24.23	24.64	24.01	24.38	342453
2020-08-07	24.10	25.84	23.92	25.82	312237
2020-08-10	25.97	26.94	25.88	26.69	393245
2020-08-11	27.00	27.81	26.46	26.78	327174
2020-08-12	27.43	27.43	25.85	26.45	237260
2020-08-13	26.24	26.38	25.62	25.80	241334
2020-08-14	25.52	26.70	25.33	26.35	288741
2020-08-17	26.14	26.14	25.38	25.72	280347
2020-08-18	25.71	25.73	24.77	24.86	240431
2020-08-19	24.91	25.49	24.75	24.86	246995
2020-08-20	24.36	24.75	24.10	24.16	247528
2020-08-21	24.07	24.34	23.44	23.73	273924
2020-08-24	24.02	25.16	23.73	25.04	222024
2020-08-25	25.36	25.74	24.70	25.10	171623
2020-08-26	25.10	25.15	24.42	24.62	272864
2020-08-27	24.55	25.36	24.55	25.02	278370
2020-08-28	25.47	25.47	24.80	24.99	266589
2020-08-31	24.76	24.88	24.34	24.52	341878
2020-09-01	24.26	24.81	24.15	24.50	223953
2020-09-02	24.38	24.88	24.19	24.66	278425
2020-09-03	24.80	25.76	24.61	24.72	217491
2020-09-04	25.43	25.63	24.84	25.22	228152
2020-09-08	24.80	24.82	24.02	24.41	337637
2020-09-09	24.63	25.09	23.69	23.83	295361
2020-09-10	24.02	24.25	23.37	23.40	188612
2020-09-11	23.38	23.51	23.14	23.48	233706
2020-09-14	23.56	24.30	23.56	23.99	191810
2020-09-15	24.03	24.24	23.36	23.39	229210
2020-09-16	23.35	24.10	23.09	23.73	288401
2020-09-17	23.34	23.84	23.16	23.63	260202
2020-09-18	23.84	23.93	22.87	23.00	1142528
2020-09-21	22.24	22.96	21.21	21.52	479801
2020-09-22	21.36	22.24	21.25	21.52	795085
2020-09-23	22.76	23.08	21.13	21.18	864716
2020-09-24	21.22	21.96	20.86	21.44	414828
2020-09-25	21.22	22.02	21.22	21.91	402397
2020-09-28	22.11	23.08	22.11	22.81	385991
2020-09-29	22.47	22.79	22.07	22.76	392087
2020-09-30	23.08	23.35	22.53	22.78	386224
2020-10-01	22.80	23.18	22.37	23.03	355254
2020-10-02	22.61	23.92	22.61	23.82	314939
2020-10-05	24.00	25.06	23.45	24.84	410901
2020-10-06	25.38	26.44	24.82	25.38	827248
2020-10-07	25.87	26.50	25.39	25.62	496187
2020-10-08	25.97	26.63	25.43	26.43	263354
2020-10-09	26.59	27.11	25.70	25.88	307093
2020-10-12	25.88	26.45	25.70	26.42	164726
2020-10-13	26.33	26.34	25.43	25.55	261667
2020-10-14	25.61	25.91	25.25	25.32	252365
2020-10-15	24.90	26.26	24.50	26.06	309719
2020-10-16	26.04	26.31	25.26	25.98	200101
2020-10-19	26.33	26.43	25.75	25.88	234868
2020-10-20	26.36	27.37	26.20	26.85	324246
2020-10-21	27.04	27.78	26.85	27.65	269880
2020-10-22	27.82	29.30	27.76	29.11	575930
2020-10-23	30.00	30.75	28.42	29.14	761287
2020-10-26	29.47	29.47	28.34	28.99	489784
2020-10-27	29.00	29.75	27.94	28.07	404776
2020-10-28	27.49	28.89	27.15	28.22	400675
2020-10-29	28.00	29.23	27.43	29.08	363133
2020-10-30	28.79	29.43	28.79	29.30	289379
2020-11-02	29.83	30.31	29.24	29.85	323022
2020-11-03	30.59	31.14	30.12	30.95	348829
2020-11-04	30.18	30.45	28.52	28.71	499384
2020-11-05	28.71	30.50	28.71	30.00	675319
2020-11-06	30.31	30.60	29.37	29.41	384507
2020-11-09	31.89	35.83	31.62	33.97	839826
2020-11-10	34.46	35.09	33.79	34.98	415841
2020-11-11	35.18	35.61	32.90	33.45	312004
2020-11-12	32.42	32.99	31.86	32.39	611910
2020-11-13	32.89	33.81	31.81	33.51	337568
2020-11-16	34.95	35.49	34.39	35.16	412107
2020-11-17	34.55	35.06	33.94	35.04	301040
2020-11-18	35.47	35.47	34.29	34.31	371226
2020-11-19	34.01	34.29	33.23	34.16	222141
2020-11-20	33.40	33.98	32.93	33.91	261852
2020-11-23	34.55	34.99	34.12	34.50	311724
2020-11-24	35.39	36.50	34.70	35.82	593356
2020-11-25	35.35	35.98	34.77	35.73	356545
2020-11-27	35.40	35.98	34.10	35.28	203069
2020-11-30	35.09	35.25	33.86	34.01	600580
2020-12-01	34.95	35.49	34.59	34.83	424489
2020-12-02	34.74	35.88	34.57	35.77	205325
2020-12-03	35.82	35.88	35.02	35.45	296581
2020-12-04	35.99	36.47	35.50	36.26	546197
2020-12-07	36.28	37.03	35.66	36.83	281407
2020-12-08	36.60	37.47	35.39	37.08	503031
2020-12-09	37.54	37.91	37.04	37.75	472987
2020-12-10	37.31	37.84	35.14	37.62	309247
2020-12-11	37.44	37.95	37.18	37.62	291714
2020-12-14	38.10	38.65	37.72	37.76	419450
2020-12-15	38.16	39.53	38.00	39.20	443802
2020-12-16	39.20	39.44	38.49	38.54	394942
2020-12-17	38.59	38.81	37.91	38.59	295595
2020-12-18	38.62	38.75	37.63	37.80	1521214
2020-12-21	38.00	38.60	36.23	36.67	389270
2020-12-22	36.95	37.87	35.92	35.96	252927
2020-12-23	36.39	37.63	36.13	37.53	279097
2020-12-24	37.63	37.63	36.80	37.48	97046
2020-12-28	37.65	38.31	37.17	37.99	300562
2020-12-29	38.11	38.40	37.20	37.40	302792
2020-12-30	37.28	38.18	37.04	37.96	321982
2020-12-31	37.97	38.29	37.55	38.07	260779
2021-01-04	38.62	38.71	37.28	38.10	488546
2021-01-05	38.18	39.55	37.88	39.11	506890
2021-01-06	40.22	43.03	40.17	42.13	856528
2021-01-07	42.59	43.46	40.56	43.40	647496
2021-01-08	43.40	43.40	41.92	42.75	512378
2021-01-11	42.04	43.74	41.85	43.59	460964
2021-01-12	43.80	44.89	43.48	44.17	541476
2021-01-13	43.98	44.42	43.04	44.02	422428
2021-01-14	44.45	45.18	44.14	44.88	485560
2021-01-15	43.99	44.82	43.26	44.10	407755
2021-01-19	44.27	44.93	43.42	44.65	355944
2021-01-20	44.67	45.18	44.16	44.67	465671
2021-01-21	44.66	44.66	42.91	42.95	266190
2021-01-22	42.62	44.46	42.18	44.32	400602
2021-01-25	43.54	43.92	42.64	43.66	467073
2021-01-26	44.06	44.41	42.66	42.81	265906
2021-01-27	41.66	42.16	40.91	41.00	430070
2021-01-28	41.89	42.16	41.02	41.29	571424
2021-01-29	40.67	40.67	36.60	39.11	796257
2021-02-01	39.87	41.39	39.16	41.26	381867
2021-02-02	42.05	42.05	40.59	41.44	311106
2021-02-03	41.11	42.06	40.80	41.97	327033
2021-02-04	42.42	44.15	42.08	43.87	395755
2021-02-05	44.28	44.73	43.03	44.00	324526
2021-02-08	44.38	45.14	43.70	45.08	293611
2021-02-09	45.00	45.73	44.38	45.51	551530
2021-02-10	45.70	46.98	45.30	46.09	424610
2021-02-11	46.05	46.58	44.68	45.66	317469
2021-02-12	45.37	46.16	45.02	45.93	162321
2021-02-16	46.64	47.05	45.95	46.81	259599
2021-02-17	46.51	47.36	46.39	46.92	230690
2021-02-18	46.62	47.11	46.10	46.32	182367
2021-02-19	46.66	47.61	46.41	47.53	206408
2021-02-22	47.12	48.82	47.03	48.35	304074
2021-02-23	48.35	49.35	47.85	49.08	341755
2021-02-24	49.54	50.61	49.50	50.24	402812
2021-02-25	50.79	50.91	47.81	48.12	362998
2021-02-26	47.71	48.54	47.15	47.64	333597
2021-03-01	48.85	49.12	48.30	49.02	311976
2021-03-02	49.23	49.46	48.31	48.97	402352
2021-03-03	49.40	51.98	49.40	50.16	866533
2021-03-04	50.44	52.18	48.97	49.86	459445
2021-03-05	50.75	51.21	49.17	50.35	538778
2021-03-08	51.63	53.00	50.62	51.65	559990
2021-03-09	51.13	52.26	49.66	51.62	376383
2021-03-10	51.53	53.71	51.53	52.73	528694
2021-03-11	52.21	54.27	51.84	54.15	326966
2021-03-12	54.97	55.96	54.56	55.47	452880
2021-03-15	55.85	56.45	54.42	55.70	501761
2021-03-16	55.08	56.02	54.08	55.85	428383
2021-03-17	55.78	56.51	55.12	55.59	377991
2021-03-18	56.00	57.81	54.74	55.12	595306
2021-03-19	54.36	56.23	53.82	55.98	1748170
2021-03-22	55.87	55.87	53.63	54.15	520166
2021-03-23	53.53	54.31	51.57	51.99	609909
2021-03-24	52.85	54.41	51.59	51.65	439899
2021-03-25	51.27	53.10	50.80	52.68	460357
2021-03-26	53.47	55.01	53.15	54.94	613237
2021-03-29	53.97	54.77	52.60	52.70	605218
2021-03-30	52.13	55.35	52.13	53.24	410786
2021-03-31	53.02	53.83	52.28	52.51	507360
2021-04-01	52.68	53.53	52.12	53.24	314321
2021-04-05	53.83	54.30	52.82	53.28	376345
2021-04-06	53.15	53.92	52.60	52.87	370025
2021-04-07	52.38	52.67	51.61	51.93	534171
2021-04-08	51.63	51.75	49.98	51.47	467068
2021-04-09	52.00	52.35	51.33	52.10	261079
2021-04-12	52.44	53.22	51.92	52.28	371999
2021-04-13	52.11	52.11	50.17	50.26	434262
2021-04-14	49.99	51.45	49.99	50.64	388296
2021-04-15	50.77	50.77	48.91	50.37	322893
2021-04-16	51.14	51.61	50.20	51.31	385766
2021-04-19	51.14	52.00	50.33	50.73	381274
2021-04-20	50.59	50.66	47.95	48.25	424500
2021-04-21	47.84	49.56	47.44	49.38	366067
2021-04-22	49.34	49.95	48.63	48.69	389342
2021-04-23	47.97	51.62	47.55	50.81	499596
2021-04-26	51.87	52.83	51.21	51.42	283774
2021-04-27	51.36	52.19	51.13	52.15	313948
2021-04-28	52.35	52.90	51.96	52.67	351642
2021-04-29	53.45	54.45	53.00	54.35	517188
2021-04-30	53.85	55.02	53.46	54.09	641145
2021-05-03	54.89	55.29	53.46	54.48	577994
2021-05-04	54.07	55.92	53.13	55.86	326025
2021-05-05	56.76	56.76	55.08	56.23	294823
2021-05-06	56.37	57.14	55.87	57.00	289168
2021-05-07	56.00	57.22	55.63	57.02	400684
2021-05-10	57.04	57.81	55.77	55.77	351288
2021-05-11	55.30	56.62	55.00	55.50	854038
2021-05-12	55.88	56.07	54.10	54.25	593417
2021-05-13	53.80	56.62	53.35	56.13	393666
2021-05-14	56.35	57.05	55.89	56.94	367368
2021-05-17	56.75	57.88	55.80	56.51	200788
2021-05-18	56.44	57.37	56.06	56.25	556938
2021-05-19	55.29	56.25	54.46	56.20	538084
2021-05-20	56.02	57.35	55.15	57.02	467586
2021-05-21	57.50	59.60	57.42	58.52	829240
2021-05-24	59.51	59.85	56.06	56.11	627545
2021-05-25	56.26	57.25	53.13	53.17	650762
2021-05-26	53.67	54.41	52.42	54.17	538980
2021-05-27	55.02	55.49	54.55	55.09	296728
2021-05-28	55.16	55.58	54.15	54.94	302217
2021-06-01	55.57	56.50	55.49	56.32	511405
2021-06-02	56.41	56.56	55.39	55.86	323743
2021-06-03	55.73	56.72	55.29	56.52	349961
2021-06-04	56.33	56.54	55.73	56.47	182121
2021-06-07	56.39	57.38	56.30	57.19	221604
2021-06-08	56.76	57.92	55.97	57.12	347000
2021-06-09	56.62	56.66	55.52	55.56	321652
2021-06-10	56.46	56.46	53.98	54.05	258090
2021-06-11	54.42	54.91	53.65	54.27	387126
2021-06-14	54.38	54.91	53.20	53.74	352518
2021-06-15	53.89	55.20	53.57	54.85	289723
2021-06-16	54.46	56.36	53.69	55.50	412757
2021-06-17	55.85	56.06	52.74	52.91	455245
2021-06-18	51.87	52.50	49.96	50.03	1405595
2021-06-21	50.50	52.80	50.38	52.19	496937
2021-06-22	52.14	52.39	51.00	51.89	253859
2021-06-23	52.18	52.33	51.50	51.68	595151
2021-06-24	51.92	53.03	51.46	52.82	276079
2021-06-25	52.96	53.55	52.53	53.02	821947
2021-06-28	52.63	52.63	51.10	51.57	344987
2021-06-29	51.85	52.54	50.52	50.68	270729
2021-06-30	50.39	50.92	50.26	50.63	319954
2021-07-01	50.88	51.62	50.43	51.32	267629
2021-07-02	51.11	51.24	50.13	50.39	195489
2021-07-06	49.98	50.23	48.25	48.88	381325
2021-07-07	48.28	49.19	47.85	48.40	474197
2021-07-08	47.15	47.94	46.38	47.64	622288
2021-07-09	48.76	49.93	48.28	49.84	436759
2021-07-12	49.10	49.89	48.66	49.81	418562
2021-07-13	49.61	49.76	48.31	48.54	324729
2021-07-14	48.77	49.40	47.52	47.82	290886
2021-07-15	47.33	48.60	47.33	48.54	292575
2021-07-16	48.92	48.92	47.02	47.16	284385
2021-07-19	45.63	46.15	44.92	45.58	472243
2021-07-20	45.49	47.98	45.40	46.52	498900
2021-07-21	47.09	47.97	47.08	47.48	327166
2021-07-22	47.43	47.43	45.45	45.70	294770
2021-07-23	45.69	46.29	45.06	45.97	404964
2021-07-26	46.38	47.37	46.12	47.05	462455
2021-07-27	46.66	47.59	46.25	47.33	467960
2021-07-28	48.45	49.40	47.60	48.92	568685
2021-07-29	49.48	49.91	48.90	49.13	416871
2021-07-30	48.68	49.67	48.28	48.61	494980
2021-08-02	48.70	50.54	48.22	48.31	470356
2021-08-03	48.58	49.00	47.20	48.76	375338
2021-08-04	47.93	49.02	47.83	47.89	297106
2021-08-05	48.16	49.21	48.16	49.16	218637
2021-08-06	50.06	50.58	49.56	50.16	405481
2021-08-09	49.95	50.44	48.46	49.97	512440
2021-08-10	49.91	50.82	49.66	50.52	1362037
2021-08-11	50.76	51.44	49.93	51.31	386447
2021-08-12	50.66	51.46	50.66	50.99	331620
2021-08-13	51.17	51.25	50.18	50.43	220294
2021-08-16	49.90	50.49	49.29	50.15	237158
2021-08-17	49.64	50.02	48.73	49.07	268467
2021-08-18	48.98	49.70	48.53	48.60	286965
2021-08-19	47.97	48.40	47.13	47.45	335097
2021-08-20	47.29	48.41	47.28	48.32	200064
2021-08-23	48.78	49.04	48.46	48.79	184106
2021-08-24	48.89	49.41	48.73	49.18	172710
2021-08-25	49.28	50.12	49.28	49.33	208800
2021-08-26	49.50	50.04	48.37	48.43	214891
2021-08-27	48.70	50.16	48.70	50.07	299589
2021-08-30	50.00	50.21	48.61	48.69	217569
2021-08-31	48.38	50.11	48.38	49.24	290583
2021-09-01	49.33	49.33	48.17	48.76	213168
2021-09-02	48.17	49.18	47.75	48.24	318193
2021-09-03	48.55	49.64	47.86	48.03	246104
2021-09-07	48.36	48.38	47.35	47.44	329112
2021-09-08	47.30	47.45	46.16	46.43	289081
2021-09-09	46.31	47.20	46.31	46.75	368423
2021-09-10	46.99	47.43	46.39	46.54	447651
2021-09-13	46.79	47.72	46.47	47.67	585894
2021-09-14	47.71	48.15	46.46	46.68	517303
2021-09-15	46.71	47.53	46.62	47.09	335812
2021-09-16	47.55	47.82	46.50	47.45	403833
2021-09-17	47.53	48.11	46.87	47.83	1918280
2021-09-20	45.80	46.52	45.09	46.47	501427
2021-09-21	46.78	47.45	46.15	46.53	370695
2021-09-22	47.44	48.05	46.86	47.44	229108
2021-09-23	47.87	49.96	47.61	49.54	297507
2021-09-24	49.47	51.15	49.35	50.66	386678
2021-09-27	51.26	53.63	51.26	53.05	436182
2021-09-28	53.47	53.61	52.05	52.33	329825
2021-09-29	51.78	53.41	51.78	53.29	297838
2021-09-30	52.65	53.08	51.80	51.88	406526
2021-10-01	52.03	53.70	51.63	53.08	354583
2021-10-04	52.67	53.70	52.59	53.47	296865
2021-10-05	53.06	54.00	52.12	52.62	360323
2021-10-06	52.19	52.26	50.81	52.16	275662
2021-10-07	52.78	53.13	52.41	53.13	215754
2021-10-08	53.21	53.64	52.67	52.82	182067
2021-10-11	53.31	53.58	52.48	52.49	157999
2021-10-12	52.49	52.92	51.72	52.82	212499
2021-10-13	52.73	52.85	51.50	52.00	292978
2021-10-14	52.88	52.88	52.03	52.78	234440
2021-10-15	53.90	53.90	51.78	51.88	532126
2021-10-18	51.87	52.67	51.53	51.63	213430
2021-10-19	51.71	52.05	51.06	51.97	417542
2021-10-20	51.94	53.36	51.77	53.32	291250
2021-10-21	53.41	53.77	52.97	53.62	370937
2021-10-22	53.57	54.50	53.38	54.41	231163
2021-10-25	54.86	55.10	54.35	54.96	251597
2021-10-26	54.88	54.88	53.98	54.23	213691
2021-10-27	53.80	53.80	52.38	52.58	336264
2021-10-28	52.91	53.96	52.89	53.65	253780
2021-10-29	51.17	53.27	51.01	52.39	417773
2021-11-01	53.07	53.89	52.59	53.87	553356
2021-11-02	54.02	54.36	52.80	52.97	353559
2021-11-03	53.39	54.86	52.48	54.29	386569
2021-11-04	53.92	54.36	52.77	53.63	246319
2021-11-05	54.33	55.98	54.27	55.09	302224
2021-11-08	55.53	56.64	54.74	55.24	203084
2021-11-09	54.99	55.52	54.33	54.90	240698
2021-11-10	55.14	55.72	54.85	54.89	368410
2021-11-11	55.13	55.42	54.52	54.82	281345
2021-11-12	54.82	55.22	53.40	53.78	266232
2021-11-15	54.25	54.45	53.37	53.96	320273
2021-11-16	53.90	54.17	53.30	53.90	391772
2021-11-17	53.51	53.51	52.16	52.49	313954
2021-11-18	52.41	52.86	51.68	52.48	296759
2021-11-19	51.80	52.26	51.14	51.58	234332
2021-11-22	52.28	53.66	51.98	52.82	340613
2021-11-23	53.20	53.78	52.83	53.45	227115
2021-11-24	53.24	53.63	52.93	53.20	350403
2021-11-26	51.08	51.49	48.98	50.06	258229
2021-11-29	51.35	51.35	49.38	49.85	332375
2021-11-30	49.02	49.76	48.11	48.67	413746
2021-12-01	50.06	50.49	48.00	48.08	459271
2021-12-02	48.31	50.08	48.31	49.69	261225
2021-12-03	49.87	50.01	48.28	48.77	297993
2021-12-06	49.73	51.03	49.32	50.16	273917
2021-12-07	50.75	50.93	49.11	49.48	299752
2021-12-08	49.54	50.00	49.14	49.45	200606
2021-12-09	49.01	49.40	48.62	49.06	223349
2021-12-10	49.49	49.49	48.10	49.20	199396
2021-12-13	48.89	49.39	48.00	48.87	496624
2021-12-14	49.07	50.68	48.78	49.30	605673
2021-12-15	49.71	49.71	47.85	48.30	820995
2021-12-16	49.27	49.92	48.30	48.80	681191
2021-12-17	48.79	49.26	47.01	48.59	2407542
2021-12-20	48.02	48.61	46.20	46.65	481356
2021-12-21	47.29	48.58	47.20	48.20	550602
2021-12-22	48.18	49.00	47.96	48.85	262275
2021-12-23	49.07	49.81	48.88	49.21	164912
2021-12-27	49.44	49.78	48.72	49.75	184954
2021-12-28	49.62	50.56	48.59	50.07	168682
2021-12-29	50.08	50.58	49.63	50.25	179291
2021-12-30	50.35	50.74	49.62	49.71	201767
2021-12-31	49.53	50.06	49.03	49.68	209198
2022-01-03	50.04	51.56	49.84	51.42	903497
2022-01-04	51.99	52.94	51.75	52.68	439736
2022-01-05	53.05	53.67	52.14	52.22	290209
2022-01-06	52.78	54.39	52.44	53.97	358951
2022-01-07	54.13	54.53	53.51	54.07	417231
2022-01-10	54.37	54.57	53.19	54.01	367684
2022-01-11	54.08	54.30	52.94	53.87	396274
2022-01-12	54.00	54.27	52.88	54.15	461848
2022-01-13	54.20	55.62	54.19	55.14	470115
2022-01-14	54.00	55.39	54.00	55.27	354764
2022-01-18	55.27	55.50	54.01	54.12	371473
2022-01-19	54.07	54.43	52.47	52.59	476154
2022-01-20	52.80	53.22	50.49	50.60	549473
2022-01-21	50.63	51.59	49.97	50.29	663003
2022-01-24	49.38	51.84	49.38	51.53	520695
2022-01-25	51.18	52.12	50.11	51.41	334871
2022-01-26	51.85	52.63	50.27	51.23	642629
2022-01-27	51.37	51.83	49.18	49.67	460301
2022-01-28	48.46	50.00	46.22	48.89	661889
2022-01-31	48.72	49.39	47.51	49.31	630534
2022-02-01	49.14	49.36	47.89	48.76	757535
2022-02-02	48.76	50.64	48.03	49.15	597309
2022-02-03	49.18	49.90	48.43	48.52	363327
2022-02-04	49.08	49.39	48.33	48.97	291218
2022-02-07	48.98	49.78	48.35	49.63	290378
2022-02-08	50.29	50.80	49.40	50.78	455714
2022-02-09	50.63	51.38	50.40	51.19	471294
2022-02-10	51.13	52.03	50.22	50.70	582898
2022-02-11	50.72	51.27	49.77	50.41	327405
2022-02-14	50.78	51.13	49.36	49.59	418240
2022-02-15	50.24	51.32	50.24	51.21	300831
2022-02-16	50.65	51.58	50.65	51.32	283489
2022-02-17	50.73	50.89	49.57	49.62	219919
2022-02-18	49.15	50.56	48.95	50.09	279305
2022-02-22	49.98	50.30	48.86	49.10	290898
2022-02-23	49.62	49.89	48.30	48.44	202483
2022-02-24	46.75	48.03	45.80	47.71	427332
2022-02-25	47.85	49.88	47.85	49.61	229604
2022-02-28	48.47	49.68	48.01	49.50	428579
2022-03-01	49.02	49.66	45.97	46.74	487224
2022-03-02	47.17	49.21	47.17	48.78	487160
2022-03-03	48.91	49.80	48.13	48.59	487767
2022-03-04	47.57	48.19	46.11	46.77	555218
2022-03-07	46.84	47.03	44.23	44.36	928500
2022-03-08	44.67	46.68	43.92	44.36	605569
2022-03-09	45.95	46.56	45.55	46.30	630694
2022-03-10	45.56	46.61	45.32	46.49	295032
2022-03-11	46.97	48.07	46.78	47.81	501699
2022-03-14	48.78	49.69	46.70	47.07	457979
2022-03-15	47.16	47.85	46.69	47.25	366470
2022-03-16	47.62	48.40	46.43	48.30	524022
2022-03-17	47.69	47.95	47.19	47.58	303512
2022-03-18	47.15	47.62	45.71	47.18	960366
2022-03-21	47.46	47.84	46.16	46.55	269614
2022-03-22	47.10	47.76	46.24	46.60	624619
2022-03-23	46.33	46.57	43.84	43.94	502037
2022-03-24	44.25	44.89	43.56	44.65	434655
2022-03-25	44.71	45.49	44.66	44.94	480131
2022-03-28	44.93	45.07	43.65	44.32	425178
2022-03-29	45.34	46.41	45.14	46.32	745510
2022-03-30	45.91	46.42	44.60	45.00	734795
2022-03-31	45.00	45.43	43.68	43.88	455494
2022-04-01	44.44	44.83	42.69	42.99	601366
2022-04-04	42.96	43.04	42.05	42.58	394685
2022-04-05	42.63	42.85	41.54	41.56	532998
2022-04-06	41.90	41.90	40.56	40.76	728135
2022-04-07	41.34	41.45	39.74	40.48	811090
2022-04-08	40.74	40.92	39.96	40.17	615067
2022-04-11	40.06	41.45	40.06	40.61	613279
2022-04-12	40.77	41.32	40.09	40.31	490531
2022-04-13	40.10	41.29	39.75	41.29	464446
2022-04-14	41.24	41.98	40.59	40.77	649767
2022-04-18	40.58	40.88	39.98	40.75	588259
2022-04-19	41.05	42.47	40.95	42.36	520573
2022-04-20	42.80	43.37	42.73	42.74	499048
2022-04-21	43.20	43.56	42.03	42.44	607937
2022-04-22	42.38	42.63	41.09	41.22	520070
2022-04-25	40.70	41.23	39.68	41.21	552779
2022-04-26	40.61	40.90	39.67	39.72	601472
2022-04-27	40.44	43.04	39.97	42.11	1243692
2022-04-28	42.48	42.78	41.44	42.32	374491
2022-04-29	42.31	42.83	41.50	41.70	558965
2022-05-02	42.00	43.15	41.38	42.99	550040
2022-05-03	43.00	43.61	42.59	43.15	343977
2022-05-04	43.28	44.72	42.89	44.55	363074
2022-05-05	43.99	44.11	42.67	43.44	282456
2022-05-06	43.36	43.61	42.13	42.88	476247
2022-05-09	42.40	43.62	42.35	42.89	351739
2022-05-10	43.16	43.62	41.38	42.16	483311
2022-05-11	42.20	43.04	41.54	41.69	295700
2022-05-12	41.53	42.57	41.25	42.50	558593
2022-05-13	43.04	43.35	42.34	42.78	398340
2022-05-16	42.45	42.97	41.89	42.45	400207
2022-05-17	43.34	44.41	43.21	44.33	358371
2022-05-18	43.54	43.92	42.50	42.86	557487
2022-05-19	42.17	43.10	42.16	42.39	589009
2022-05-20	42.69	43.09	41.74	43.01	456518
2022-05-23	43.70	44.21	43.06	43.61	384312
2022-05-24	43.53	43.85	42.30	43.60	275782
2022-05-25	43.71	44.57	43.51	44.13	246648
2022-05-26	44.35	45.18	44.35	45.01	181416
2022-05-27	44.99	46.08	44.82	46.06	279911
2022-05-31	45.57	45.89	44.87	45.59	372134
2022-06-01	45.68	45.71	44.29	45.01	220000
2022-06-02	45.04	45.93	44.74	45.89	192701
2022-06-03	45.78	46.08	45.24	45.68	219418
2022-06-06	46.13	46.28	44.79	45.70	208299
2022-06-07	45.31	46.04	45.06	45.97	214169
2022-06-08	45.66	45.66	44.66	45.04	185518
2022-06-09	44.46	45.04	43.48	43.54	302899
2022-06-10	42.75	43.35	42.02	42.42	353152
2022-06-13	41.47	42.81	40.86	41.21	390110
2022-06-14	41.45	43.37	40.48	41.85	288278
2022-06-15	42.06	43.07	41.35	41.74	384735
2022-06-16	41.19	41.24	39.59	39.73	463672
2022-06-17	40.55	40.97	39.75	40.03	750585
2022-06-21	41.12	41.61	40.31	41.40	512830
2022-06-22	41.74	41.74	40.24	40.99	263596
2022-06-23	41.08	41.23	39.77	40.30	245906
2022-06-24	40.47	41.48	40.42	41.23	812253
2022-06-27	41.65	41.78	40.88	41.17	411420
2022-06-28	41.61	42.01	40.64	40.84	284914
2022-06-29	40.85	40.85	39.65	40.20	356490
2022-06-30	39.53	40.67	39.37	40.18	424752
2022-07-01	39.87	41.08	39.68	40.84	454595
2022-07-05	40.08	41.26	39.55	41.23	510645
2022-07-06	40.94	41.56	40.56	41.19	479420
2022-07-07	41.49	41.81	41.06	41.25	300680
2022-07-08	41.53	41.53	40.64	41.22	522110
2022-07-11	40.76	41.07	40.35	40.70	538714
2022-07-12	40.32	41.54	40.27	40.94	309816
2022-07-13	40.83	40.83	39.83	39.88	255723
2022-07-14	39.00	39.24	38.22	38.86	305642
2022-07-15	39.85	40.85	39.15	40.53	323029
2022-07-18	40.99	41.63	40.30	40.64	299351
2022-07-19	41.42	42.47	40.89	42.13	304797
2022-07-20	41.81	42.53	40.52	42.50	287690
2022-07-21	42.32	42.89	41.78	42.53	200845
2022-07-22	42.42	42.91	41.72	42.24	248194
2022-07-25	42.57	43.47	42.37	43.34	285305
2022-07-26	43.19	43.60	42.50	42.91	298883
2022-07-27	43.00	46.17	42.89	45.77	629122
2022-07-28	45.55	46.39	45.15	46.35	511905
2022-07-29	46.27	47.39	45.68	47.29	368649
2022-08-01	47.08	47.94	46.75	47.46	425042
2022-08-02	47.35	47.56	46.31	46.49	280331
2022-08-03	46.51	47.47	46.09	47.26	258451
2022-08-04	47.11	47.16	46.40	46.90	366195
2022-08-05	46.82	47.60	43.90	47.27	255037
2022-08-08	47.25	47.89	46.92	47.18	209509
2022-08-09	47.14	47.43	46.91	47.36	246060
2022-08-10	47.86	48.60	47.85	48.06	202411
2022-08-11	48.37	48.99	48.23	48.93	156502
2022-08-12	49.32	50.00	48.75	49.69	211347
2022-08-15	49.23	49.90	49.12	49.86	200094
2022-08-16	49.71	50.94	49.71	50.44	177774
2022-08-17	50.00	50.23	49.41	49.99	146231
2022-08-18	50.13	50.71	49.77	50.67	226993
2022-08-19	50.09	50.22	49.48	49.77	351368
2022-08-22	49.37	49.60	48.48	48.54	207481
2022-08-23	48.72	49.28	47.75	48.16	141086
2022-08-24	48.10	48.63	47.66	48.51	179147
2022-08-25	48.53	49.57	48.30	49.35	198952
2022-08-26	49.44	49.87	48.10	48.26	200820
2022-08-29	47.91	47.97	47.03	47.07	178907
2022-08-30	47.07	47.22	46.59	47.02	171527
2022-08-31	47.07	47.30	46.40	46.68	293555
2022-09-01	46.62	46.68	45.36	46.20	427252
2022-09-02	46.73	47.22	45.87	46.06	209891
2022-09-06	46.17	46.67	44.52	45.10	637262
2022-09-07	44.89	45.95	44.57	45.89	337712
2022-09-08	45.40	47.32	45.20	46.90	316869
2022-09-09	47.12	47.72	46.22	47.32	201562
2022-09-12	47.58	48.26	47.08	48.18	355220
2022-09-13	47.18	47.43	46.35	46.86	364945
2022-09-14	47.30	47.37	46.47	47.22	600473
2022-09-15	47.15	48.07	46.39	47.61	627465
2022-09-16	47.21	47.97	46.66	47.90	1514153
2022-09-19	47.42	48.88	47.42	48.67	665537
2022-09-20	48.28	48.98	48.19	48.48	505534
2022-09-21	48.60	49.33	48.28	48.46	290771
2022-09-22	48.54	48.70	47.13	47.31	302665
2022-09-23	46.51	46.72	45.86	46.58	275074
2022-09-26	46.51	46.95	45.88	46.00	304387
2022-09-27	46.13	46.68	45.00	45.40	294922
2022-09-28	45.40	46.39	45.27	45.84	443894
2022-09-29	45.13	45.13	44.47	44.92	367513
2022-09-30	44.90	45.60	44.63	44.71	394500
2022-10-03	45.10	45.98	44.61	45.68	258433
2022-10-04	46.31	48.35	46.31	48.34	312651
2022-10-05	47.53	48.51	47.52	48.49	253856
2022-10-06	48.15	49.04	48.10	48.86	269689
2022-10-07	48.74	48.94	47.79	48.37	362068
2022-10-10	48.60	48.98	47.85	47.93	350757
2022-10-11	47.56	48.60	47.56	48.06	322008
2022-10-12	47.97	48.56	47.40	47.89	304481
2022-10-13	47.29	49.96	46.76	49.79	421900
2022-10-14	50.31	50.89	49.21	49.48	269261
2022-10-17	50.30	50.99	49.49	50.40	408964
2022-10-18	51.21	51.71	50.05	50.35	429732
2022-10-19	50.01	50.63	49.06	49.71	412264
2022-10-20	49.64	50.17	47.86	48.27	429558
2022-10-21	48.67	49.20	48.13	48.71	465307
2022-10-24	49.25	49.81	48.84	49.74	191869
2022-10-25	49.66	51.32	49.46	50.80	428968
2022-10-26	51.15	51.53	50.45	51.16	392408
2022-10-27	51.56	52.25	50.99	51.28	364460
2022-10-28	52.21	53.37	50.95	51.79	758729
2022-10-31	50.49	51.95	50.29	51.51	701404
2022-11-01	51.91	51.91	50.57	51.04	498949
2022-11-02	50.83	52.17	50.49	50.80	371262
2022-11-03	50.13	50.43	49.59	50.06	243777
2022-11-04	50.76	51.75	50.67	51.75	342667
2022-11-07	52.12	52.50	51.80	52.17	270171
2022-11-08	52.21	52.50	51.55	51.78	350077
2022-11-09	51.29	51.85	51.05	51.12	288917
2022-11-10	52.71	53.93	52.47	53.76	521187
2022-11-11	53.76	54.24	53.49	53.52	352495
2022-11-14	53.43	54.01	52.72	52.88	312442
2022-11-15	53.36	53.89	52.14	52.61	299311
2022-11-16	52.42	52.54	51.55	51.72	211823
2022-11-17	51.19	51.51	50.78	51.27	277998
2022-11-18	52.37	52.37	51.48	52.02	293063
2022-11-21	51.87	52.50	51.58	52.36	228140
2022-11-22	52.73	53.17	52.52	52.95	263078
2022-11-23	52.80	53.13	52.60	52.67	175672
2022-11-25	52.92	53.53	52.54	53.26	57610
2022-11-28	52.78	53.27	51.64	52.07	271262
2022-11-29	51.96	52.42	51.52	52.11	303572
2022-11-30	52.05	53.01	50.60	52.88	454082
2022-12-01	53.02	53.02	52.01	52.65	263525
2022-12-02	52.24	52.78	51.94	52.65	242639
2022-12-05	52.49	52.62	49.63	50.38	343896
2022-12-06	50.56	50.85	49.92	50.31	379214
2022-12-07	50.07	50.76	49.72	50.36	221893
2022-12-08	50.54	51.04	50.00	50.32	361986
2022-12-09	50.00	50.67	49.83	50.26	264474
2022-12-12	50.43	50.69	49.90	50.30	326348
2022-12-13	50.81	51.67	48.95	49.06	414759
2022-12-14	49.09	49.41	47.65	47.74	331213
2022-12-15	47.28	48.27	46.45	46.82	394374
2022-12-16	46.58	47.30	46.06	46.08	894035
2022-12-19	46.08	47.07	45.84	46.77	374176
2022-12-20	46.90	47.19	46.59	46.68	388485
2022-12-21	47.09	48.09	46.83	47.68	305045
2022-12-22	47.40	47.68	46.40	47.13	330698
2022-12-23	47.16	47.97	47.08	47.86	149599
2022-12-27	47.96	48.37	47.67	47.96	169150
2022-12-28	47.89	49.12	46.85	46.96	285467
2022-12-29	47.06	47.67	46.64	47.32	236437
2022-12-30	46.99	47.40	46.74	47.14	301904
2023-01-03	47.35	48.77	45.86	46.30	301023
2023-01-04	46.66	47.36	46.21	46.49	232503
2023-01-05	46.07	46.32	45.37	46.01	169158
2023-01-06	46.60	47.67	46.27	47.47	233165
2023-01-09	47.53	47.84	47.18	47.35	258763
2023-01-10	47.28	48.00	46.72	47.65	239237
2023-01-11	47.99	48.58	47.59	48.30	240758
2023-01-12	48.46	49.23	48.25	48.97	247006
2023-01-13	48.44	49.57	47.70	49.32	287582
2023-01-17	49.36	49.36	48.64	48.96	228516
2023-01-18	48.53	48.83	46.88	46.92	302462
2023-01-19	46.68	47.02	46.11	46.92	245473
2023-01-20	47.62	48.35	47.04	48.22	375438
2023-01-23	48.24	48.86	47.88	48.29	218764
2023-01-24	48.08	48.29	47.51	47.77	245399
2023-01-25	47.52	47.66	46.89	47.54	517476
2023-01-26	47.66	47.90	46.58	46.79	910420
2023-01-27	45.50	46.90	45.41	46.46	570188
2023-01-30	46.19	46.85	45.71	45.78	321746
2023-01-31	45.87	47.38	45.86	47.16	503405
2023-02-01	47.03	48.71	46.28	47.96	422514
2023-02-02	48.08	49.83	47.86	49.79	442601
2023-02-03	49.42	50.54	49.27	50.18	522140
2023-02-06	49.93	50.31	48.80	48.93	405291
2023-02-07	48.80	49.91	48.53	49.65	272647
2023-02-08	49.34	49.68	49.04	49.21	232567
2023-02-09	49.66	49.66	48.32	48.40	217096
2023-02-10	48.30	48.75	47.98	48.46	289839
2023-02-13	48.49	49.11	47.82	48.83	286493
2023-02-14	48.73	49.25	47.96	48.48	225133
2023-02-15	48.10	49.43	48.10	49.38	238069
2023-02-16	49.10	49.26	48.53	48.55	362703
2023-02-17	48.55	49.13	48.23	48.92	358431
2023-02-21	48.48	48.72	47.46	47.51	244623
2023-02-22	47.62	47.91	46.84	47.22	370406
2023-02-23	47.41	48.33	47.21	48.29	323699
2023-02-24	47.77	48.20	47.50	48.02	276136
2023-02-27	48.47	48.79	47.87	48.10	232053
2023-02-28	48.09	48.51	47.87	47.87	318318
2023-03-01	47.60	48.13	47.43	47.74	265000
2023-03-02	47.41	47.41	46.34	46.96	294329
2023-03-03	47.05	47.34	46.26	47.11	263248
2023-03-06	47.23	47.50	46.40	46.65	426420
2023-03-07	46.41	46.85	44.54	44.71	332353
2023-03-08	44.92	45.12	44.31	44.92	266947
2023-03-09	44.53	44.53	42.20	42.43	450832
2023-03-10	41.53	42.90	39.63	42.45	1230765
2023-03-13	40.00	40.00	36.04	37.14	1998100
2023-03-14	39.60	41.61	36.59	36.74	1303292
2023-03-15	34.77	36.93	34.28	36.79	1360760
2023-03-16	36.53	39.35	35.40	38.52	808247
2023-03-17	37.36	37.70	35.51	35.79	1572267
2023-03-20	37.26	37.95	36.03	36.03	597389
2023-03-21	37.69	38.69	37.65	38.56	566664
2023-03-22	38.43	38.72	36.75	36.91	632607
2023-03-23	37.02	37.24	35.32	35.38	554927
2023-03-24	34.90	36.90	34.58	36.77	468250
2023-03-27	38.11	38.31	36.80	36.90	360840
2023-03-28	36.71	37.32	36.22	36.95	275005
2023-03-29	37.49	37.51	36.53	36.85	380795
2023-03-30	37.32	37.43	35.92	36.11	411680
2023-03-31	36.60	36.80	35.92	36.58	529332
2023-04-03	36.62	36.97	35.67	35.99	297643
2023-04-04	35.95	35.95	34.09	34.68	527680
2023-04-05	34.28	34.54	33.35	33.59	617080
2023-04-06	33.78	34.53	33.69	34.40	391978
2023-04-10	34.05	35.03	34.01	34.76	487257
2023-04-11	34.83	35.10	34.24	34.30	472982
2023-04-12	34.55	34.76	33.31	33.50	352111
2023-04-13	33.60	34.46	32.92	34.24	364011
2023-04-14	34.62	34.89	33.11	33.43	437098
2023-04-17	33.42	34.65	32.78	34.64	428634
2023-04-18	34.56	34.70	33.29	33.71	323238
2023-04-19	33.83	35.40	33.57	34.99	481609
2023-04-20	34.55	34.71	34.03	34.58	283784
2023-04-21	34.48	34.57	33.73	33.98	320848
2023-04-24	33.89	34.40	33.60	33.77	276519
2023-04-25	33.19	33.39	31.94	32.08	478167
2023-04-26	32.23	32.87	31.89	32.64	479822
2023-04-27	32.99	33.99	32.91	33.76	685107
2023-04-28	32.75	33.89	32.49	33.50	1297025
2023-05-01	33.60	33.75	32.65	32.71	385835
2023-05-02	32.49	32.49	29.91	30.73	633393
2023-05-03	31.16	32.31	30.54	30.76	588053
2023-05-04	29.65	30.21	28.33	29.65	597729
2023-05-05	31.09	31.26	30.00	30.53	606047
2023-05-08	31.08	31.49	29.55	29.58	388105
2023-05-09	29.40	29.69	28.75	29.33	290324
2023-05-10	30.05	30.54	28.81	29.23	371590
2023-05-11	29.09	29.57	28.63	29.02	472497
2023-05-12	29.24	29.35	28.39	29.04	518035
2023-05-15	29.15	30.49	28.96	30.19	478548
2023-05-16	30.14	30.36	29.22	29.24	321328
2023-05-17	29.80	32.01	29.71	31.90	658437
2023-05-18	31.86	32.28	31.34	31.94	678347
2023-05-19	32.34	32.34	30.66	31.04	561421
2023-05-22	31.44	32.19	30.92	32.00	298037
2023-05-23	32.03	33.69	31.72	32.78	406799
2023-05-24	32.51	32.62	31.82	32.35	314419
2023-05-25	32.08	32.40	31.42	32.21	295994
2023-05-26	32.18	32.57	31.55	32.51	180335
2023-05-30	32.64	32.74	31.77	32.41	262051
2023-05-31	32.22	32.22	30.85	31.56	573290
2023-06-01	31.82	33.07	31.37	32.49	424412
2023-06-02	33.23	34.94	32.88	34.61	462984
2023-06-05	34.55	34.56	32.73	33.54	463660
2023-06-06	33.50	36.21	32.05	35.64	650174
2023-06-07	36.20	37.18	35.71	36.75	591588
2023-06-08	36.64	36.84	35.67	36.61	477421
2023-06-09	36.57	36.85	35.26	35.64	419299
2023-06-12	35.66	36.32	35.03	35.18	435483
2023-06-13	35.31	36.23	34.95	36.06	313858
2023-06-14	36.10	36.44	34.55	34.91	453071
2023-06-15	34.49	35.72	34.43	35.45	393553
2023-06-16	35.70	35.70	34.71	35.32	1023159
2023-06-20	35.23	35.23	34.50	34.68	285179
2023-06-21	34.51	34.64	33.97	34.09	598070
2023-06-22	34.00	34.18	32.84	33.30	413287
2023-06-23	32.74	33.48	32.74	33.30	775092
2023-06-26	33.45	34.29	33.45	33.95	498245
2023-06-27	34.05	34.96	33.44	34.36	300980
2023-06-28	34.08	34.34	33.54	34.05	373720
2023-06-29	34.15	34.79	34.15	34.40	417770
2023-06-30	34.80	34.80	34.07	34.21	808471
2023-07-03	34.25	35.41	34.25	35.00	138732
2023-07-05	34.68	34.97	34.12	34.24	257497
2023-07-06	33.70	33.80	33.21	33.68	320848
2023-07-07	33.68	34.77	33.68	34.41	424290
2023-07-10	34.13	35.35	33.94	34.48	269537
2023-07-11	34.65	35.25	34.37	35.00	371104
2023-07-12	35.86	36.34	35.43	36.22	509286
2023-07-13	36.52	37.28	36.21	37.20	426453
2023-07-14	37.57	37.57	36.26	36.50	410620
2023-07-17	36.32	37.79	36.25	37.45	507065
2023-07-18	37.48	39.38	37.48	39.28	393332
2023-07-19	39.53	40.57	39.19	40.40	405029
2023-07-20	40.28	40.36	38.89	39.76	376832
2023-07-21	40.19	40.20	39.18	39.76	469324
2023-07-24	39.55	41.19	39.55	40.85	431887
2023-07-25	40.79	41.45	40.30	40.64	408457
2023-07-26	41.41	42.11	41.25	41.94	535278
2023-07-27	42.13	42.32	40.64	41.58	697489
2023-07-28	40.48	42.62	40.21	42.47	596363
2023-07-31	43.37	44.74	43.10	43.65	817849
2023-08-01	43.42	44.01	42.74	43.65	386012
2023-08-02	43.09	43.92	42.81	43.78	262212
2023-08-03	43.65	44.48	43.33	44.36	418179
2023-08-04	44.08	44.84	43.72	44.55	258518
2023-08-07	44.52	45.34	44.34	45.31	242038
2023-08-08	44.03	44.97	43.44	44.60	298808
2023-08-09	44.20	44.50	43.58	43.75	234719
2023-08-10	43.94	44.52	43.31	43.58	278686
2023-08-11	43.26	44.28	43.26	44.02	211137
2023-08-14	43.58	43.58	42.71	43.15	248983
2023-08-15	42.52	42.62	41.75	41.82	294412
2023-08-16	41.72	42.19	41.15	41.18	163768
2023-08-17	41.43	41.76	40.85	41.23	263996
2023-08-18	40.76	41.53	40.13	41.13	208896
2023-08-21	41.25	41.50	40.24	40.63	179486
2023-08-22	40.66	41.01	39.18	39.29	246604
2023-08-23	39.38	39.81	38.90	39.75	177131
2023-08-24	39.60	40.32	39.37	39.69	375253
2023-08-25	39.83	40.11	38.74	39.44	231479
2023-08-28	39.75	40.45	39.75	39.97	226731
2023-08-29	40.13	40.42	39.91	40.26	194858
2023-08-30	40.28	40.40	39.62	40.06	238073
2023-08-31	40.14	40.82	39.83	40.75	291240
2023-09-01	41.15	42.22	41.02	41.77	236572
2023-09-05	41.47	41.47	40.35	40.45	400449
2023-09-06	40.44	40.77	39.36	39.65	310964
2023-09-07	39.55	39.89	39.03	39.15	380901
2023-09-08	39.23	39.38	38.61	39.21	253729
2023-09-11	38.93	38.93	38.92	38.92	82193
2023-09-12	38.98	39.33	38.59	39.16	422855
2023-09-13	39.36	39.38	38.21	38.55	299383
2023-09-14	39.01	39.61	38.55	39.60	400322
2023-09-15	39.36	39.81	39.17	39.39	1365812
2023-09-18	39.47	39.67	38.72	38.84	361279
2023-09-19	38.99	39.22	38.38	38.71	238371
2023-09-20	38.96	39.20	38.14	38.16	261417
2023-09-21	37.92	38.02	36.91	37.41	440640
2023-09-22	37.50	37.78	36.77	37.18	326228
2023-09-25	37.10	37.87	36.97	37.84	504939
2023-09-26	37.27	38.05	36.40	37.24	344365
2023-09-27	37.40	37.75	37.08	37.23	266056
2023-09-28	37.18	37.98	37.10	37.63	405424
2023-09-29	37.99	38.78	37.93	38.39	470891
2023-10-02	38.39	38.57	37.51	37.77	394062
2023-10-03	37.43	37.72	36.74	36.98	258570
2023-10-04	37.05	37.47	36.45	37.39	300172
2023-10-05	37.20	38.04	37.14	37.89	477529
2023-10-06	37.38	38.71	37.03	38.28	269306
2023-10-09	37.94	38.70	37.56	38.22	185156
2023-10-10	39.49	40.99	39.04	39.11	301890
2023-10-11	38.99	39.76	38.91	39.33	274012
2023-10-12	39.34	39.34	38.43	38.70	192387
2023-10-13	38.90	38.96	37.62	37.66	180377
2023-10-16	38.30	38.82	38.12	38.49	225745
2023-10-17	38.21	39.56	38.21	38.75	639873
2023-10-18	38.32	38.42	37.49	37.58	302192
2023-10-19	37.74	38.41	37.08	37.20	407248
2023-10-20	37.31	37.31	36.15	36.19	446624
2023-10-23	36.04	36.88	35.35	35.75	316853
2023-10-24	36.13	36.27	34.99	35.45	325678
2023-10-25	35.03	35.43	34.26	35.17	432366
2023-10-26	35.38	36.44	35.31	36.18	316900
2023-10-27	36.91	37.20	35.08	35.94	698392
2023-10-30	34.76	37.13	34.76	37.00	590574
2023-10-31	37.02	37.53	36.81	37.30	483569
2023-11-01	37.23	38.15	37.01	38.13	543182
2023-11-02	38.75	40.69	38.75	40.48	449584
2023-11-03	41.80	42.59	41.75	41.84	353301
2023-11-06	41.80	41.80	41.12	41.36	249882
2023-11-07	41.17	41.29	40.47	40.68	446791
2023-11-08	40.81	40.87	39.94	40.06	473152
2023-11-09	40.12	40.19	38.95	39.23	391567
2023-11-10	39.44	39.75	38.71	39.45	244895
2023-11-13	39.11	39.99	38.83	39.81	234695
2023-11-14	41.62	43.67	41.62	43.00	386939
2023-11-15	42.85	44.01	42.33	43.53	675801
2023-11-16	43.46	43.75	42.58	42.96	403824
2023-11-17	43.58	43.89	43.16	43.39	567894
2023-11-20	43.39	43.96	40.71	43.15	249414
2023-11-21	42.83	43.00	42.21	42.28	207300
2023-11-22	42.77	42.86	42.21	42.59	153421
2023-11-24	42.59	43.09	42.25	42.59	74657
2023-11-27	42.26	42.52	41.00	42.39	352153
2023-11-28	42.25	42.43	41.86	42.09	179473
2023-11-29	42.37	43.36	42.28	42.64	393047
2023-11-30	42.78	42.98	42.27	42.58	256392
2023-12-01	42.29	45.42	42.25	45.22	409447
2023-12-04	44.64	46.50	44.64	46.35	332053
2023-12-05	46.07	46.33	45.64	45.76	250995
2023-12-06	46.36	47.62	45.84	45.85	255067
2023-12-07	46.00	46.85	45.80	46.80	470418
2023-12-08	46.99	47.59	46.43	47.00	344929
2023-12-11	46.94	47.40	46.77	47.07	374567
2023-12-12	47.00	47.22	46.72	46.82	338839
2023-12-13	47.06	50.20	46.80	50.10	496392
2023-12-14	51.47	53.35	51.47	52.56	571824
2023-12-15	52.63	53.22	51.72	52.16	1780287
2023-12-18	52.63	52.64	51.24	51.43	475247
2023-12-19	51.51	52.92	51.50	52.48	629733
2023-12-20	52.51	53.64	51.49	51.49	775618
2023-12-21	51.91	52.04	51.23	51.74	642633
2023-12-22	52.25	52.90	51.68	52.52	349802
2023-12-26	52.93	53.84	52.67	53.58	330322
2023-12-27	53.70	53.84	52.94	53.74	216302
2023-12-28	53.34	53.76	53.22	53.70	356579
2023-12-29	53.42	53.58	52.72	53.05	351171
2024-01-02	52.41	53.70	50.56	52.15	870668
2024-01-03	51.53	51.65	50.02	50.14	404923
2024-01-04	50.28	50.85	49.84	50.44	442104
2024-01-05	49.92	51.24	49.92	50.57	355267
2024-01-08	50.67	51.60	50.32	51.59	313936
2024-01-09	50.72	51.91	50.22	50.90	493710
2024-01-10	50.60	51.45	50.36	51.43	260872
2024-01-11	50.87	51.23	49.72	51.18	365255
2024-01-12	51.78	51.85	49.95	50.76	330173
2024-01-16	49.98	50.61	49.64	49.90	315130
2024-01-17	48.83	50.04	44.00	49.36	296732
2024-01-18	49.69	50.12	49.45	49.90	260450
2024-01-19	50.27	51.57	49.42	51.54	316681
2024-01-22	52.35	53.13	52.01	53.09	295430
2024-01-23	53.59	53.60	52.50	52.50	336203
2024-01-24	52.75	53.53	52.63	53.10	290445
2024-01-25	53.89	53.89	52.04	52.77	634691
2024-01-26	53.58	53.99	51.57	52.74	478671
2024-01-29	52.86	53.19	51.94	52.62	418462
2024-01-30	52.34	52.57	51.78	51.96	273570
2024-01-31	50.89	51.87	49.52	49.64	343594
2024-02-01	50.10	51.09	47.51	48.91	521972
2024-02-02	47.65	49.40	47.41	49.22	434124
2024-02-05	48.51	48.77	47.96	48.23	321297
2024-02-06	48.19	48.53	46.62	46.95	726501
2024-02-07	46.93	47.23	45.79	47.05	409476
2024-02-08	46.88	47.75	46.71	47.32	343538
2024-02-09	47.48	48.19	46.50	48.03	409928
2024-02-12	48.05	49.54	47.98	48.82	515647
2024-02-13	46.80	47.59	45.39	46.16	671634
2024-02-14	46.88	47.38	46.21	46.84	365144
2024-02-15	47.14	48.60	46.93	48.02	545931
2024-02-16	47.51	47.98	47.05	47.42	469980
2024-02-20	46.65	47.16	46.09	46.50	346879
2024-02-21	46.41	46.56	46.07	46.40	513244
2024-02-22	46.33	46.73	45.69	45.92	464776
2024-02-23	45.91	46.44	45.48	45.88	347916
2024-02-26	45.64	46.01	44.92	45.46	461025
2024-02-27	45.89	46.15	45.08	45.43	315856
2024-02-28	45.00	45.79	45.00	45.19	355202
2024-02-29	46.16	46.99	45.66	46.33	453945
2024-03-01	45.97	46.42	45.08	45.80	307500
2024-03-04	45.76	46.54	45.28	45.50	267265
2024-03-05	45.20	47.91	45.04	47.39	555186
2024-03-06	47.39	48.23	46.30	47.42	309831
2024-03-07	48.14	48.43	47.37	47.57	338748
2024-03-08	48.31	48.56	47.42	47.50	286823
2024-03-11	47.42	47.84	47.16	47.40	245758
2024-03-12	47.11	47.15	46.18	46.48	285238
2024-03-13	46.08	47.01	45.84	46.08	614042
2024-03-14	45.74	45.93	44.77	45.37	436975
2024-03-15	45.16	46.08	45.16	45.59	756277
2024-03-18	45.79	46.09	45.17	45.89	576814
2024-03-19	45.56	46.64	45.35	46.12	366299
2024-03-20	45.90	48.18	45.78	47.59	398603
2024-03-21	47.98	48.87	47.98	48.38	515994
2024-03-22	48.44	48.44	46.92	46.99	250484
2024-03-25	46.94	47.52	46.84	46.85	154779
2024-03-26	47.30	47.30	46.42	46.55	293741
2024-03-27	46.45	48.16	46.23	48.14	459156
2024-03-28	48.07	48.70	48.00	48.38	371415
2024-04-01	48.41	48.41	47.02	47.42	274652
2024-04-02	46.66	46.90	46.38	46.82	722069
2024-04-03	46.42	47.41	46.42	46.76	295244
2024-04-04	47.56	48.07	46.65	46.88	297216
2024-04-05	46.59	47.25	46.53	47.03	260179
2024-04-08	47.29	47.83	47.29	47.57	300341
2024-04-09	47.54	48.04	47.54	47.72	359982
2024-04-10	46.27	46.27	44.89	45.29	351237
2024-04-11	45.67	45.67	44.73	45.36	214998
2024-04-12	44.72	45.25	44.64	45.16	213831
2024-04-15	45.33	45.82	44.57	45.05	251889
2024-04-16	44.78	44.84	44.23	44.44	155588
2024-04-17	44.67	45.17	44.43	44.51	205904
2024-04-18	44.48	45.20	44.43	44.79	278023
2024-04-19	44.56	46.33	44.30	46.28	295641
2024-04-22	46.32	47.22	46.12	46.77	238883
2024-04-23	46.84	48.12	46.71	47.86	215745
2024-04-24	47.28	48.44	47.26	48.25	314760
2024-04-25	47.56	47.84	46.74	47.51	250979
2024-04-26	48.33	48.87	47.70	47.88	474982
2024-04-29	48.51	48.71	48.08	48.50	422319
2024-04-30	48.12	48.15	47.27	47.48	348702
2024-05-01	47.69	49.23	47.64	48.03	360690
2024-05-02	48.50	48.96	48.03	48.68	400921
2024-05-03	49.86	49.99	49.19	49.82	317051
2024-05-06	49.99	50.32	49.69	49.75	207388
2024-05-07	49.80	50.28	49.44	49.50	233896
2024-05-08	48.99	49.72	48.66	49.63	209339
2024-05-09	49.84	50.12	49.38	50.07	242211
2024-05-10	50.04	50.19	49.31	49.85	193009
2024-05-13	50.10	50.35	49.45	49.56	209545
2024-05-14	50.10	50.25	49.34	49.91	176942
2024-05-15	50.60	50.70	49.80	50.20	217753
2024-05-16	50.19	50.59	50.00	50.24	170966
2024-05-17	50.40	50.79	50.07	50.45	208414
2024-05-20	50.32	50.81	49.52	49.54	187146
2024-05-21	49.60	49.91	49.48	49.68	171014
2024-05-22	49.60	49.74	48.98	49.53	306223
2024-05-23	49.66	49.66	47.65	47.81	197090
2024-05-24	48.17	48.58	47.60	48.02	193131
2024-05-28	48.02	48.11	47.24	47.47	165009
2024-05-29	46.55	47.15	45.89	46.96	282394
2024-05-30	47.51	47.94	47.11	47.66	225246
2024-05-31	47.82	51.18	47.25	49.95	253359
2024-06-03	50.04	50.04	47.65	47.85	355235
2024-06-04	47.29	47.82	46.96	47.30	224231
2024-06-05	47.74	47.83	47.04	47.55	180454
2024-06-06	47.45	47.80	47.13	47.61	165952
2024-06-07	47.04	47.69	47.04	47.58	263402
2024-06-10	46.94	47.09	45.94	46.93	356828
2024-06-11	46.43	47.16	45.90	46.83	270197
2024-06-12	48.40	49.33	47.48	48.66	383318
2024-06-13	48.48	48.52	47.09	47.67	250127
2024-06-14	46.89	47.11	46.49	46.79	240602
2024-06-17	46.71	47.87	46.71	47.84	298628
2024-06-18	47.58	48.62	47.58	48.16	255739
2024-06-20	47.82	48.35	47.61	47.94	581552
2024-06-21	47.90	47.90	47.05	47.72	1171389
2024-06-24	47.99	49.11	47.65	48.46	409362
2024-06-25	48.19	48.35	47.87	47.98	158219
2024-06-26	47.75	48.75	47.67	48.53	200620
2024-06-27	48.57	49.15	48.50	49.10	316886
2024-06-28	49.37	50.65	49.37	50.35	1057983
2024-07-01	50.08	50.61	49.69	50.33	312393
2024-07-02	50.28	51.06	50.26	50.61	476919
2024-07-03	50.65	50.65	49.76	49.82	132742
2024-07-05	49.82	49.98	48.92	48.94	191977
2024-07-08	49.26	49.76	48.55	48.61	357687
2024-07-09	48.63	51.25	48.21	50.87	535322
2024-07-10	51.00	52.18	50.55	52.11	258012
2024-07-11	53.04	54.61	52.94	54.38	431115
2024-07-12	54.79	55.62	54.26	54.53	339436
2024-07-15	55.59	57.52	54.69	56.15	481488
2024-07-16	56.89	59.45	56.71	58.94	506875
2024-07-17	58.08	60.53	58.08	59.28	574948
2024-07-18	58.90	60.11	57.33	58.91	505045
2024-07-19	59.05	59.59	58.44	58.62	297586
2024-07-22	58.41	60.46	58.41	60.00	755819
2024-07-23	60.00	61.80	59.66	61.05	533738
2024-07-24	60.50	61.92	59.51	59.56	663756
2024-07-25	59.65	62.13	58.88	60.88	610436
2024-07-26	62.45	63.80	58.72	61.71	486659
2024-07-29	64.88	64.88	60.91	61.00	428673
2024-07-30	61.40	61.76	60.69	60.98	274546
2024-07-31	61.28	61.97	60.32	60.89	433351
2024-08-01	60.92	61.72	57.73	58.41	413447
2024-08-02	56.02	57.17	55.50	56.32	561115
2024-08-05	53.65	55.44	52.81	55.13	450959
2024-08-06	54.96	56.49	54.77	55.97	371811
2024-08-07	56.92	57.48	55.15	55.40	224549
2024-08-08	56.17	56.85	55.65	56.72	209374
2024-08-09	56.41	56.66	55.66	56.26	271021
2024-08-12	56.77	57.35	55.53	55.66	244431
2024-08-13	56.29	56.34	55.01	56.12	225739
2024-08-14	56.39	56.39	55.11	56.18	242491
2024-08-15	57.61	58.29	57.06	57.09	227218
2024-08-16	57.01	58.57	57.01	58.16	247313
2024-08-19	58.38	58.84	57.96	58.73	227496
2024-08-20	58.43	58.46	57.51	57.72	249328
2024-08-21	58.05	58.22	57.41	58.10	201248
2024-08-22	58.56	58.93	57.96	58.50	213675
2024-08-23	59.10	62.77	58.70	61.89	330849
2024-08-26	62.56	62.84	61.07	61.25	256353
2024-08-27	60.75	61.34	60.14	60.53	233108
2024-08-28	60.19	61.36	60.19	61.06	305681
2024-08-29	61.50	61.50	60.47	60.63	350657
2024-08-30	60.73	61.70	60.47	61.63	343955
2024-09-03	60.82	61.63	60.51	61.63	479441
2024-09-04	61.05	61.79	60.54	60.80	334745
2024-09-05	61.49	61.49	59.96	60.57	205096
2024-09-06	60.76	61.07	59.10	59.33	207135
2024-09-09	59.23	59.89	58.70	59.44	361216
2024-09-10	59.69	59.90	58.33	59.60	349204
2024-09-11	58.82	59.26	57.54	58.91	507573
2024-09-12	59.40	59.46	58.30	59.27	255452
2024-09-13	59.97	61.11	59.97	61.03	606988
2024-09-16	61.29	62.58	60.33	61.63	289395
2024-09-17	62.39	63.46	61.90	62.16	354510
2024-09-18	62.17	64.92	61.28	62.58	459593
2024-09-19	64.30	65.40	63.13	65.14	587045
2024-09-20	64.82	65.24	63.90	64.08	1307197
2024-09-23	64.26	64.56	63.26	63.71	434018
2024-09-24	63.73	63.88	62.25	62.34	318140
2024-09-25	62.46	62.46	60.95	61.24	304190
2024-09-26	62.13	62.17	61.21	61.46	373860
2024-09-27	61.92	62.39	61.09	61.17	251707
2024-09-30	61.09	62.84	60.83	62.39	336491
2024-10-01	61.75	61.75	59.84	60.00	352490
2024-10-02	59.80	61.06	59.66	60.00	405048
2024-10-03	59.12	60.72	59.12	60.54	244974
2024-10-04	61.96	62.16	61.14	61.71	213822
2024-10-07	61.13	61.54	60.31	60.90	411187
2024-10-08	61.37	61.46	60.12	60.18	176905
2024-10-09	59.84	61.58	59.72	60.79	370222
2024-10-10	60.00	60.77	59.75	60.58	310794
2024-10-11	61.04	63.35	60.97	62.86	331099
2024-10-14	63.27	64.21	62.69	63.90	200237
2024-10-15	64.31	66.22	63.67	64.59	634223
2024-10-16	65.43	66.45	65.16	66.05	369454
2024-10-17	65.94	66.51	65.49	66.46	213798
2024-10-18	66.43	66.43	64.74	64.85	461267
2024-10-21	64.71	64.71	62.35	62.41	296022
2024-10-22	62.40	63.02	62.23	62.89	207308
2024-10-23	62.49	63.18	61.60	62.72	268709
2024-10-24	62.72	63.09	61.66	63.03	510179
2024-10-25	62.50	63.22	60.84	61.25	585659
2024-10-28	62.01	63.57	62.01	63.18	387474
2024-10-29	62.77	62.84	61.96	62.29	227411
2024-10-30	62.21	64.18	62.21	63.01	254832
2024-10-31	63.39	63.55	61.75	61.99	326758
2024-11-01	62.48	62.83	61.70	62.10	340724
2024-11-04	61.68	61.90	60.41	61.23	248529
2024-11-05	61.52	62.67	61.33	62.57	326185
2024-11-06	68.62	71.96	68.62	71.14	1086962
2024-11-07	70.40	70.75	68.71	69.32	679537
2024-11-08	69.79	70.25	69.08	69.70	429444
2024-11-11	71.19	72.68	71.01	71.17	568808
2024-11-12	71.07	72.23	70.41	70.51	403261
2024-11-13	71.14	71.91	69.22	69.98	353894
2024-11-14	70.07	70.39	69.15	69.62	330606
2024-11-15	69.99	70.33	68.64	69.63	400422
2024-11-18	69.63	69.91	68.75	68.78	229898
2024-11-19	68.07	68.78	67.74	68.71	269856
2024-11-20	68.22	68.76	67.48	68.11	404299
2024-11-21	68.85	70.23	68.36	69.74	443193
2024-11-22	70.20	72.01	69.95	71.79	417788
2024-11-25	72.85	74.56	72.34	72.37	378573
2024-11-26	71.94	72.11	71.05	71.37	335057
2024-11-27	72.16	72.25	70.69	70.89	271245
2024-11-29	71.85	71.85	70.14	70.28	269583
2024-12-02	70.90	70.90	69.59	69.61	355370
2024-12-03	69.80	69.93	68.51	68.59	230498
2024-12-04	68.99	69.72	68.67	69.34	333833
2024-12-05	69.58	70.04	68.80	68.87	189250
2024-12-06	69.28	69.59	68.50	69.39	196753
2024-12-09	69.80	69.87	67.76	67.89	265712
2024-12-10	68.09	68.61	67.19	67.55	390456
2024-12-11	68.61	68.83	67.58	67.68	285105
2024-12-12	67.75	68.04	66.96	67.41	332068
2024-12-13	67.37	67.37	66.41	66.64	502247
2024-12-16	66.77	67.02	66.17	67.00	459792
2024-12-17	66.37	67.03	65.34	65.36	684739
2024-12-18	65.94	66.17	61.74	62.08	910446
2024-12-19	63.54	63.92	61.74	61.95	413262
2024-12-20	61.37	63.50	61.37	62.81	1579315
2024-12-23	62.37	63.00	61.99	63.00	362081
2024-12-24	63.31	63.69	62.78	63.58	127245
2024-12-26	62.82	64.07	62.78	63.96	241218
2024-12-27	63.28	63.99	62.27	63.05	242185
2024-12-30	62.56	63.27	62.12	62.60	244404
2024-12-31	62.83	63.11	62.19	62.57	308282
2025-01-02	63.01	63.22	60.97	60.99	393795
2025-01-03	61.19	62.09	60.27	61.92	235130
2025-01-06	62.08	63.41	61.57	62.29	580296
2025-01-07	62.49	62.64	60.52	61.39	518613
2025-01-08	60.94	61.60	60.25	61.20	334168
2025-01-10	59.84	60.15	58.65	59.43	425033
2025-01-13	59.10	60.11	59.05	59.94	376170
2025-01-14	60.28	62.69	60.28	62.66	288489
2025-01-15	64.84	65.29	63.44	64.18	334604
2025-01-16	63.92	64.28	63.54	63.82	684462
2025-01-17	64.41	64.94	63.95	64.83	359694
2025-01-21	65.36	66.42	65.07	65.61	466196
2025-01-22	65.19	65.44	64.26	64.49	347966
2025-01-23	64.25	64.85	63.80	64.22	365962
2025-01-24	63.79	64.90	63.76	64.41	359197
2025-01-27	64.91	66.18	64.51	65.10	353751
2025-01-28	64.82	65.46	64.38	64.96	277403
2025-01-29	64.61	65.79	64.35	65.21	343691
2025-01-30	66.00	66.49	64.60	65.57	452369
2025-01-31	67.15	67.27	64.70	65.65	685787
2025-02-03	64.40	64.97	62.40	64.23	539402
2025-02-04	64.27	66.92	64.15	66.90	498510
2025-02-05	67.22	67.95	66.69	67.83	412254
2025-02-06	68.01	68.85	67.54	68.47	405205
2025-02-07	68.31	68.69	66.15	68.20	570036
2025-02-10	68.06	68.16	67.21	67.40	279119
2025-02-11	67.09	68.64	67.02	68.30	302248
2025-02-12	67.06	67.52	66.56	66.67	246805
2025-02-13	66.96	66.96	66.11	66.81	296928
2025-02-14	67.10	67.70	65.97	66.19	264347
2025-02-18	66.03	66.67	65.77	66.50	245430
2025-02-19	65.75	66.24	65.44	65.81	271190
2025-02-20	65.47	65.69	64.43	64.84	255817
2025-02-21	65.82	65.82	63.24	63.46	320671
2025-02-24	63.90	63.91	63.07	63.18	407978
2025-02-25	63.66	63.95	62.97	63.31	300945
2025-02-26	63.27	63.79	62.13	63.13	348287
2025-02-27	62.90	63.81	62.82	63.29	306016
2025-02-28	63.47	64.67	62.97	64.58	401971
2025-03-03	64.65	65.64	63.43	64.11	632085
2025-03-04	63.33	63.33	60.57	60.78	515554
2025-03-05	60.97	61.46	59.44	60.50	559357
2025-03-06	59.86	60.29	59.21	59.57	384936
2025-03-07	59.50	59.52	57.81	58.78	569278
2025-03-10	57.65	58.27	56.84	56.86	544768
2025-03-11	57.03	57.68	55.80	56.29	858084
2025-03-12	56.73	56.96	55.71	56.48	422895
2025-03-13	56.76	56.87	55.32	55.56	534775
2025-03-14	56.56	57.61	56.05	57.33	438836
2025-03-17	56.94	58.06	56.94	57.81	544960
2025-03-18	57.48	58.02	57.32	57.76	434618
2025-03-19	57.80	58.69	57.47	58.06	441393
2025-03-20	57.11	58.40	57.11	57.43	720937
2025-03-21	56.89	57.92	56.61	57.78	1111417
2025-03-24	58.77	59.60	58.55	59.33	461580
2025-03-25	59.21	59.98	58.89	59.14	407054
2025-03-26	59.44	60.34	58.77	58.94	253265
2025-03-27	58.99	59.27	58.20	58.35	325654
2025-03-28	57.96	58.37	56.74	56.89	270241
2025-03-31	56.23	57.82	56.06	57.57	556600
2025-04-01	56.82	57.43	56.29	57.00	363194
2025-04-02	56.09	57.91	56.07	57.78	415841
2025-04-03	54.74	54.95	51.93	52.06	505265
2025-04-04	50.23	51.05	48.27	50.81	730445
2025-04-07	49.11	53.53	48.92	50.88	537787
2025-04-08	52.49	53.48	49.78	50.69	567640
2025-04-09	50.26	55.40	49.66	54.90	878450
2025-04-10	53.37	53.37	49.99	51.12	502102
2025-04-11	50.61	51.94	50.01	51.41	606067
2025-04-14	52.28	52.30	50.51	51.68	389619
2025-04-15	51.87	53.04	51.87	52.41	291311
2025-04-16	52.24	53.11	52.17	52.88	630064
2025-04-17	52.90	53.77	52.66	53.20	543467
2025-04-21	52.82	52.82	52.03	52.38	402858
2025-04-22	53.06	54.36	52.66	54.01	437943
2025-04-23	55.50	56.72	55.12	55.51	672439
2025-04-24	55.31	56.92	55.21	56.80	511076
2025-04-25	56.31	56.52	55.70	56.02	211861
2025-04-28	55.96	57.06	55.83	56.96	537186
2025-04-29	57.28	59.49	56.42	59.00	1006107
2025-04-30	57.41	58.84	56.91	58.60	942226
2025-05-01	58.47	59.49	58.04	58.94	885940
2025-05-02	59.82	60.92	59.39	60.48	390805
2025-05-05	59.65	61.13	59.65	60.16	289093
2025-05-06	59.38	60.29	58.91	59.65	281601
2025-05-07	60.24	60.47	59.23	59.43	297227
2025-05-08	59.99	61.11	59.87	60.68	386713
2025-05-09	60.68	60.77	59.90	60.36	185185
2025-05-12	63.27	63.97	62.48	62.92	452229
2025-05-13	63.30	63.75	62.62	63.58	481444
2025-05-14	63.18	63.60	62.98	63.04	277741
2025-05-15	63.16	63.57	62.95	63.28	176168
2025-05-16	63.17	63.62	62.70	63.45	381055
2025-05-19	62.58	63.38	62.44	63.36	275894
2025-05-20	63.03	63.29	62.71	62.84	223021
2025-05-21	62.12	62.52	61.34	61.62	586470
2025-05-22	61.00	61.95	60.82	61.31	325403
2025-05-23	59.85	61.36	59.85	61.22	370169
2025-05-27	62.29	62.80	61.39	62.66	281397
2025-05-28	62.38	62.57	61.51	61.59	353986
2025-05-29	61.94	61.94	61.39	61.88	237049
2025-05-30	61.62	61.80	60.95	61.47	358721
2025-06-02	61.14	61.16	60.22	60.76	303609
2025-06-03	60.72	61.86	60.40	61.51	301307
2025-06-04	61.29	61.62	60.68	60.80	232743
2025-06-05	60.71	61.21	60.38	60.78	221803
2025-06-06	61.93	62.15	61.45	62.07	233268
2025-06-09	62.18	63.16	62.03	62.40	241655
2025-06-10	62.43	63.66	62.43	63.15	211193
2025-06-11	63.54	63.55	62.22	62.60	215717
2025-06-12	62.21	62.46	61.50	62.35	260845
2025-06-13	61.40	61.59	60.46	60.72	418515
2025-06-16	61.39	61.54	60.41	60.53	356507
2025-06-17	60.00	60.60	59.61	59.75	315829
2025-06-18	59.66	60.91	59.54	60.66	263240

Explore More About ABCB

Coins representing dividend payouts and trends

ABCB Dividend History

Discover Ameris 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

ABCB Stock Split History

Discover Ameris 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

ABCB Historical Prices

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

Web Analytics