BANF Historical Prices

Summary

Key Stock Metrics

84.48

(July 9, 2024)

52-Week Low

132.29

(November 25, 2024)

52-Week High

132.29

(November 25, 2024)

All-Time High

131.34

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-06-29	3.34	3.50	3.34	3.50	10800
1992-06-30	3.50	3.53	3.50	3.50	1600
1992-07-01	3.53	3.59	3.47	3.59	35600
1992-07-02	3.59	3.72	3.59	3.72	13200
1992-07-06	3.72	3.72	3.72	3.72	6800
1992-07-07	3.66	3.84	3.66	3.84	33200
1992-07-08	3.81	3.88	3.81	3.84	10800
1992-07-09	3.81	3.81	3.69	3.69	49200
1992-07-10	3.75	3.75	3.66	3.66	9600
1992-07-13	3.63	3.69	3.63	3.63	11600
1992-07-14	3.63	3.78	3.63	3.78	22400
1992-07-15	3.84	3.88	3.75	3.81	45600
1992-07-16	3.75	3.81	3.69	3.75	66000
1992-07-17	3.69	3.69	3.63	3.63	10400
1992-07-20	3.63	3.63	3.56	3.63	9600
1992-07-21	3.56	3.72	3.56	3.69	14400
1992-07-22	3.72	3.78	3.63	3.69	26400
1992-07-23	3.63	3.69	3.59	3.59	10000
1992-07-24	3.63	3.69	3.63	3.63	6400
1992-07-27	3.66	3.66	3.66	3.66	1200
1992-07-28	3.69	3.72	3.63	3.66	14800
1992-07-29	3.59	3.66	3.59	3.66	8400
1992-07-30	3.50	3.59	3.50	3.59	51600
1992-07-31	3.59	3.66	3.59	3.66	5600
1992-08-03	3.66	3.75	3.66	3.75	10000
1992-08-04	3.72	3.72	3.66	3.66	9600
1992-08-05	3.72	3.72	3.69	3.72	2000
1992-08-06	3.69	3.72	3.69	3.72	1600
1992-08-10	3.66	3.72	3.66	3.72	5600
1992-08-11	3.66	3.69	3.66	3.69	5600
1992-08-12	3.63	3.66	3.56	3.66	14800
1992-08-13	3.66	3.69	3.66	3.69	1600
1992-08-14	3.72	3.81	3.72	3.75	14800
1992-08-17	3.75	3.75	3.72	3.72	3200
1992-08-18	3.72	3.72	3.72	3.72	1200
1992-08-19	3.72	3.72	3.66	3.72	6400
1992-08-20	3.66	3.72	3.66	3.72	4000
1992-08-21	3.66	3.69	3.50	3.59	32400
1992-08-24	3.56	3.69	3.56	3.63	11200
1992-08-25	3.59	3.63	3.59	3.63	2400
1992-08-26	3.59	3.63	3.56	3.63	7600
1992-08-27	3.66	3.66	3.66	3.66	800
1992-08-28	3.63	3.63	3.53	3.53	40800
1992-08-31	3.53	3.53	3.53	3.53	1600
1992-09-01	3.63	3.63	3.50	3.53	14400
1992-09-03	3.47	3.53	3.47	3.53	4400
1992-09-08	3.59	3.59	3.50	3.53	3200
1992-09-09	3.47	3.50	3.47	3.50	2400
1992-09-10	3.47	3.47	3.41	3.47	14000
1992-09-11	3.41	3.41	3.41	3.41	1600
1992-09-14	3.41	3.41	3.38	3.38	4000
1992-09-15	3.38	3.44	3.38	3.41	14800
1992-09-16	3.41	3.41	3.38	3.38	3200
1992-09-17	3.41	3.41	3.31	3.38	20000
1992-09-18	3.34	3.38	3.34	3.38	2000
1992-09-21	3.38	3.38	3.38	3.38	1600
1992-09-22	3.44	3.44	3.44	3.44	1600
1992-09-23	3.38	3.38	3.38	3.38	1600
1992-09-24	3.34	3.34	3.31	3.31	30800
1992-09-25	3.25	3.25	3.16	3.22	21600
1992-09-28	3.19	3.19	3.16	3.16	6000
1992-09-29	3.22	3.25	3.22	3.25	4000
1992-09-30	3.28	3.47	3.28	3.47	24000
1992-10-01	3.41	3.50	3.38	3.50	16400
1992-10-02	3.50	3.50	3.31	3.31	18400
1992-10-05	3.28	3.38	3.25	3.38	19600
1992-10-06	3.34	3.47	3.34	3.44	16000
1992-10-07	3.47	3.50	3.47	3.50	12000
1992-10-08	3.47	3.47	3.47	3.47	4800
1992-10-09	3.50	3.50	3.50	3.50	4000
1992-10-12	3.47	3.50	3.47	3.50	9200
1992-10-13	3.53	3.63	3.53	3.63	8400
1992-10-14	3.66	3.69	3.56	3.56	17200
1992-10-15	3.63	3.63	3.50	3.56	15200
1992-10-16	3.56	3.56	3.56	3.56	400
1992-10-19	3.59	3.59	3.59	3.59	800
1992-10-20	3.53	3.56	3.50	3.56	4000
1992-10-21	3.53	3.53	3.53	3.53	800
1992-10-22	3.50	3.59	3.50	3.56	8800
1992-10-23	3.50	3.50	3.47	3.50	10000
1992-10-26	3.50	3.59	3.50	3.53	9200
1992-10-27	3.50	3.59	3.50	3.59	3600
1992-10-28	3.59	3.59	3.59	3.59	1600
1992-10-29	3.53	3.59	3.53	3.59	7200
1992-10-30	3.56	3.66	3.56	3.66	6800
1992-11-03	3.59	3.59	3.59	3.59	1200
1992-11-05	3.56	3.56	3.56	3.56	2000
1992-11-09	3.59	3.59	3.59	3.59	800
1992-11-10	3.56	3.56	3.56	3.56	3200
1992-11-11	3.56	3.56	3.56	3.56	4400
1992-11-12	3.56	3.56	3.56	3.56	400
1992-11-13	3.63	3.63	3.63	3.63	400
1992-11-16	3.59	3.69	3.59	3.69	4000
1992-11-17	3.72	3.72	3.66	3.72	2400
1992-11-18	3.69	3.72	3.66	3.66	3600
1992-11-19	3.69	3.69	3.69	3.69	1200
1992-11-20	3.63	3.69	3.63	3.69	3200
1992-11-24	3.69	3.69	3.69	3.69	7200
1992-11-30	3.63	3.75	3.63	3.75	9600
1992-12-02	3.78	3.78	3.78	3.78	800
1992-12-03	3.84	3.84	3.84	3.84	4000
1992-12-04	3.88	3.88	3.88	3.88	1200
1992-12-09	3.84	3.84	3.81	3.81	6800
1992-12-11	3.88	3.88	3.78	3.84	8800
1992-12-14	3.84	3.84	3.84	3.84	400
1992-12-15	3.88	3.91	3.81	3.81	11200
1992-12-16	3.84	3.84	3.75	3.75	21200
1992-12-17	3.81	3.81	3.72	3.75	6800
1992-12-18	3.81	3.81	3.81	3.81	4000
1992-12-21	3.75	3.78	3.72	3.78	6800
1992-12-22	3.81	3.81	3.75	3.78	4000
1992-12-23	3.81	3.84	3.81	3.81	2400
1992-12-24	3.81	3.84	3.81	3.84	3200
1992-12-29	3.84	3.84	3.84	3.84	400
1992-12-30	3.84	3.88	3.84	3.88	4400
1992-12-31	3.84	3.84	3.84	3.84	400
1993-01-04	3.88	3.91	3.84	3.91	6000
1993-01-05	3.94	3.94	3.91	3.94	6000
1993-01-06	3.97	3.97	3.97	3.97	800
1993-01-07	4.00	4.06	4.00	4.06	6000
1993-01-08	4.00	4.00	4.00	4.00	2400
1993-01-11	4.06	4.06	3.97	3.97	69200
1993-01-12	3.94	3.97	3.94	3.97	3600
1993-01-13	3.75	3.94	3.75	3.94	401200
1993-01-15	4.00	4.09	4.00	4.09	10000
1993-01-18	4.13	4.16	4.13	4.13	2800
1993-01-19	4.16	4.16	4.16	4.16	1600
1993-01-20	4.16	4.16	4.16	4.16	400
1993-01-21	4.16	4.16	4.09	4.16	6400
1993-01-22	4.13	4.13	4.06	4.06	9600
1993-01-25	4.03	4.03	4.00	4.00	4800
1993-01-26	4.03	4.03	4.03	4.03	400
1993-01-28	4.06	4.09	4.06	4.09	2000
1993-01-29	4.13	4.13	4.13	4.13	2000
1993-02-01	4.13	4.13	4.13	4.13	400
1993-02-04	4.13	4.22	4.13	4.22	5200
1993-02-05	4.16	4.16	4.06	4.06	23200
1993-02-09	4.03	4.06	4.00	4.06	12000
1993-02-10	4.06	4.06	4.00	4.06	10000
1993-02-11	4.09	4.19	4.09	4.19	14000
1993-02-12	4.22	4.22	4.22	4.22	2800
1993-02-16	4.25	4.38	4.25	4.38	11600
1993-02-17	4.38	4.50	4.38	4.47	12400
1993-02-18	4.50	4.66	4.50	4.63	12800
1993-02-19	4.69	4.69	4.63	4.66	16800
1993-02-22	4.59	4.59	4.56	4.56	8000
1993-02-23	4.63	4.63	4.56	4.59	5200
1993-02-24	4.59	4.59	4.59	4.59	3200
1993-02-25	4.63	4.63	4.63	4.63	12000
1993-03-01	4.63	4.63	4.63	4.63	800
1993-03-03	4.56	4.56	4.56	4.56	400
1993-03-04	4.56	4.56	4.56	4.56	800
1993-03-05	4.53	4.53	4.53	4.53	1200
1993-03-08	4.59	4.66	4.59	4.66	2800
1993-03-09	4.66	4.66	4.59	4.59	6000
1993-03-10	4.66	4.69	4.66	4.69	4000
1993-03-11	4.72	4.78	4.72	4.78	5200
1993-03-12	4.75	4.75	4.75	4.75	800
1993-03-15	4.78	4.78	4.78	4.78	1600
1993-03-16	4.81	4.81	4.78	4.78	5600
1993-03-19	4.78	4.78	4.78	4.78	2000
1993-03-22	4.75	4.75	4.75	4.75	2800
1993-03-24	4.69	4.72	4.69	4.69	4000
1993-03-25	4.66	4.66	4.63	4.63	4000
1993-03-26	4.69	4.69	4.59	4.63	26000
1993-03-30	4.63	4.63	4.63	4.63	2000
1993-03-31	4.63	4.63	4.63	4.63	800
1993-04-01	3.94	4.25	3.81	4.25	3081200
1993-04-02	4.31	4.31	4.19	4.22	939600
1993-04-05	4.19	4.31	4.19	4.31	214400
1993-04-06	4.19	4.31	4.19	4.19	212000
1993-04-07	4.19	4.31	4.19	4.19	93200
1993-04-08	4.31	4.31	4.19	4.19	202400
1993-04-12	4.31	4.31	4.19	4.19	143600
1993-04-13	4.19	4.31	4.19	4.25	21200
1993-04-14	4.19	4.31	4.19	4.19	159200
1993-04-15	4.31	4.31	4.19	4.25	98800
1993-04-16	4.19	4.31	4.19	4.22	261200
1993-04-19	4.22	4.31	4.19	4.25	66800
1993-04-20	4.22	4.31	4.19	4.22	50400
1993-04-21	4.31	4.31	4.19	4.19	25200
1993-04-22	4.19	4.31	4.19	4.31	236000
1993-04-23	4.31	4.31	4.19	4.31	15200
1993-04-26	4.19	4.25	4.19	4.19	469200
1993-04-27	4.19	4.31	4.19	4.19	152000
1993-04-28	4.13	4.13	4.13	4.13	7600
1993-04-29	4.13	4.13	4.13	4.13	74400
1993-04-30	4.25	4.25	4.13	4.25	41200
1993-05-03	4.13	4.19	4.13	4.13	78400
1993-05-04	4.13	4.13	4.09	4.09	263200
1993-05-05	4.13	4.16	4.13	4.13	16000
1993-05-06	4.13	4.25	4.09	4.25	434400
1993-05-07	4.13	4.25	4.13	4.13	36000
1993-05-10	4.31	4.31	4.19	4.19	21600
1993-05-11	4.19	4.19	4.19	4.19	4000
1993-05-12	4.19	4.38	4.06	4.06	83200
1993-05-13	4.06	4.19	4.00	4.19	100000
1993-05-14	4.00	4.19	4.00	4.00	19600
1993-05-17	4.00	4.00	4.00	4.00	16800
1993-05-18	4.00	4.00	3.88	3.88	64000
1993-05-19	3.88	3.88	3.88	3.88	32400
1993-05-21	4.00	4.00	3.88	3.88	6800
1993-05-24	3.88	3.88	3.88	3.88	4400
1993-05-25	4.00	4.00	3.91	3.91	8000
1993-05-26	3.88	4.00	3.88	4.00	4800
1993-05-27	3.97	3.97	3.88	3.94	52000
1993-05-28	3.88	3.94	3.88	3.88	43600
1993-06-01	3.88	3.94	3.88	3.91	30400
1993-06-02	3.91	4.00	3.69	3.69	114800
1993-06-03	3.75	3.88	3.69	3.69	80000
1993-06-04	3.69	3.69	3.69	3.69	17600
1993-06-08	3.69	3.88	3.69	3.88	274400
1993-06-09	3.81	3.88	3.69	3.88	595600
1993-06-10	3.81	3.94	3.78	3.91	138000
1993-06-11	3.81	3.81	3.81	3.81	3600
1993-06-14	3.81	3.81	3.81	3.81	2000
1993-06-15	3.88	4.06	3.88	4.06	43600
1993-06-16	4.06	4.06	3.94	3.94	48400
1993-06-17	4.00	4.00	3.94	3.94	16800
1993-06-21	4.06	4.06	4.06	4.06	2400
1993-06-22	3.94	4.06	3.94	3.94	28000
1993-06-23	4.06	4.06	3.94	3.94	21600
1993-06-24	4.06	4.06	4.06	4.06	8000
1993-06-28	3.97	3.97	3.94	3.94	6000
1993-06-29	4.06	4.06	3.94	3.94	8400
1993-06-30	3.94	3.94	3.94	3.94	14000
1993-07-01	3.97	4.06	3.97	4.06	29200
1993-07-02	4.06	4.06	3.97	4.06	54400
1993-07-06	4.06	4.06	4.06	4.06	2400
1993-07-07	4.06	4.09	4.00	4.06	84400
1993-07-08	4.06	4.13	4.00	4.00	26800
1993-07-09	4.00	4.13	4.00	4.13	132800
1993-07-12	4.03	4.13	4.00	4.06	385600
1993-07-13	4.13	4.13	4.00	4.09	71200
1993-07-14	4.13	4.13	4.00	4.09	172400
1993-07-15	4.06	4.13	4.03	4.09	36800
1993-07-16	4.13	4.13	4.00	4.06	44800
1993-07-19	4.00	4.03	4.00	4.03	20000
1993-07-20	4.00	4.13	4.00	4.13	20400
1993-07-21	4.00	4.09	4.00	4.09	159600
1993-07-22	4.00	4.06	4.00	4.00	60400
1993-07-23	4.03	4.09	4.00	4.00	119200
1993-07-26	4.09	4.09	4.00	4.00	38000
1993-07-27	4.13	4.13	4.09	4.09	40800
1993-07-28	4.00	4.09	4.00	4.09	31200
1993-07-29	4.03	4.09	4.00	4.00	143600
1993-07-30	4.00	4.06	4.00	4.06	38800
1993-08-04	4.00	4.00	4.00	4.00	2000
1993-08-05	4.13	4.13	4.06	4.13	50000
1993-08-06	4.06	4.06	4.06	4.06	14000
1993-08-10	4.00	4.03	4.00	4.03	15600
1993-08-11	4.00	4.06	4.00	4.06	4800
1993-08-13	4.09	4.09	4.06	4.09	11600
1993-08-16	4.00	4.00	4.00	4.00	46000
1993-08-17	4.00	4.00	4.00	4.00	800
1993-08-18	4.06	4.06	4.00	4.06	26000
1993-08-19	4.00	4.19	4.00	4.09	49600
1993-08-20	4.06	4.19	4.06	4.06	32000
1993-08-23	4.06	4.19	4.06	4.13	27200
1993-08-24	4.13	4.19	4.13	4.19	22800
1993-08-25	4.13	4.13	4.13	4.13	1200
1993-08-26	4.13	4.22	4.13	4.22	5200
1993-08-27	4.13	4.19	4.13	4.19	125600
1993-08-30	4.13	4.13	4.13	4.13	22400
1993-08-31	4.13	4.31	4.13	4.13	66400
1993-09-01	4.19	4.19	4.06	4.06	58400
1993-09-02	4.00	4.06	4.00	4.06	24000
1993-09-08	4.06	4.16	4.06	4.09	112400
1993-09-09	4.06	4.06	4.06	4.06	9600
1993-09-10	4.13	4.13	4.06	4.06	52000
1993-09-13	4.06	4.16	4.00	4.13	91200
1993-09-14	4.00	4.06	3.91	3.97	41600
1993-09-15	3.88	3.97	3.88	3.88	41200
1993-09-20	4.00	4.00	3.94	3.94	14800
1993-09-21	3.94	4.00	3.94	4.00	22400
1993-09-22	3.94	3.94	3.94	3.94	2000
1993-09-23	3.94	3.94	3.94	3.94	2400
1993-09-24	4.00	4.00	4.00	4.00	12000
1993-09-27	3.94	3.97	3.94	3.97	10000
1993-09-30	3.88	4.06	3.88	4.06	10800
1993-10-01	3.88	4.06	3.88	4.06	81600
1993-10-04	4.00	4.00	4.00	4.00	88800
1993-10-07	4.06	4.06	3.94	3.94	6000
1993-10-08	3.94	4.13	3.94	4.13	68800
1993-10-13	3.94	3.94	3.94	3.94	10800
1993-10-15	4.13	4.13	4.13	4.13	4800
1993-10-19	4.03	4.03	3.94	3.94	2800
1993-10-20	4.03	4.03	4.03	4.03	400
1993-10-25	3.94	3.94	3.94	3.94	400
1993-10-26	3.94	3.94	3.94	3.94	1200
1993-10-27	3.94	4.03	3.94	3.94	18000
1993-10-28	4.13	4.13	3.94	3.94	1600
1993-11-01	3.94	3.94	3.94	3.94	400
1993-11-02	3.94	4.25	3.94	4.19	40400
1993-11-03	4.31	4.31	4.31	4.31	400
1993-11-04	4.13	4.31	4.13	4.31	18400
1993-11-05	4.13	4.13	4.13	4.13	10000
1993-11-08	4.13	4.31	4.13	4.19	58000
1993-11-09	4.19	4.25	4.19	4.25	34000
1993-11-11	4.19	4.19	4.19	4.19	44400
1993-11-12	4.19	4.22	4.19	4.19	288800
1993-11-15	4.19	4.19	4.16	4.16	60000
1993-11-16	4.19	4.19	4.19	4.19	20000
1993-11-17	4.13	4.13	4.06	4.06	80400
1993-11-18	4.06	4.09	4.06	4.06	88400
1993-11-19	4.06	4.06	4.06	4.06	2800
1993-11-22	4.00	4.06	4.00	4.00	15600
1993-11-24	4.00	4.00	4.00	4.00	24000
1993-11-29	3.88	4.06	3.88	3.97	4000
1993-11-30	3.94	3.94	3.81	3.81	51200
1993-12-01	3.78	3.81	3.75	3.75	52400
1993-12-07	3.94	3.94	3.94	3.94	1200
1993-12-08	3.75	3.94	3.75	3.94	39600
1993-12-09	3.75	3.94	3.75	3.94	17200
1993-12-10	3.75	3.81	3.56	3.63	61200
1993-12-13	3.81	3.81	3.81	3.81	6000
1993-12-14	3.81	3.81	3.59	3.66	29600
1993-12-15	3.75	3.75	3.75	3.75	4000
1993-12-16	3.56	3.75	3.56	3.75	1200
1993-12-20	3.59	3.59	3.59	3.59	10400
1993-12-21	3.81	3.81	3.81	3.81	62400
1993-12-23	3.81	3.81	3.56	3.81	16000
1993-12-27	3.56	3.56	3.56	3.56	6400
1993-12-28	3.59	3.81	3.56	3.81	48000
1993-12-30	3.81	3.81	3.81	3.81	400
1993-12-31	3.59	3.63	3.59	3.63	36800
1994-01-04	3.81	3.81	3.81	3.81	400
1994-01-05	3.56	3.56	3.56	3.56	400
1994-01-07	3.50	3.69	3.44	3.53	76800
1994-01-11	3.59	3.63	3.53	3.63	146400
1994-01-12	3.63	3.66	3.50	3.63	159600
1994-01-13	3.63	3.63	3.63	3.63	1600
1994-01-14	3.50	3.63	3.50	3.63	2800
1994-01-17	3.50	3.63	3.50	3.63	40400
1994-01-18	3.63	3.63	3.63	3.63	5600
1994-01-21	3.63	3.63	3.44	3.44	6800
1994-01-24	3.63	3.63	3.44	3.56	23600
1994-01-26	3.63	3.63	3.53	3.53	6800
1994-01-31	3.53	3.63	3.53	3.63	8400
1994-02-02	3.47	3.50	3.47	3.50	41200
1994-02-03	3.44	3.44	3.44	3.44	4400
1994-02-04	3.56	3.69	3.47	3.47	10800
1994-02-07	3.56	3.56	3.44	3.44	4400
1994-02-10	3.38	3.41	3.38	3.38	36000
1994-02-14	3.38	3.38	3.38	3.38	8000
1994-02-15	3.56	3.56	3.25	3.31	64000
1994-02-16	3.25	3.38	3.25	3.38	6800
1994-02-17	3.31	3.31	3.28	3.31	38000
1994-02-18	3.31	3.31	3.31	3.31	4000
1994-02-23	3.25	3.38	3.25	3.38	4800
1994-02-24	3.25	3.31	3.06	3.09	90000
1994-02-25	3.25	3.31	3.09	3.25	759600
1994-02-28	3.31	3.44	3.25	3.25	110000
1994-03-01	3.31	3.44	3.28	3.28	75600
1994-03-02	3.25	3.25	3.25	3.25	12000
1994-03-03	3.44	3.44	3.25	3.28	41200
1994-03-04	3.28	3.31	3.25	3.31	46800
1994-03-08	3.25	3.25	3.25	3.25	2000
1994-03-10	3.25	3.25	3.25	3.25	2000
1994-03-11	3.28	3.31	3.25	3.31	19200
1994-03-14	3.25	3.25	3.25	3.25	3600
1994-03-15	3.28	3.41	3.25	3.25	18800
1994-03-16	3.25	3.25	3.25	3.25	1200
1994-03-25	3.44	3.44	3.38	3.38	1600
1994-03-28	3.25	3.28	3.22	3.22	13200
1994-03-29	3.22	3.22	3.22	3.22	2000
1994-03-31	3.44	3.44	3.44	3.44	1600
1994-04-04	3.19	3.25	3.19	3.22	91600
1994-04-05	3.31	3.31	3.31	3.31	2400
1994-04-06	3.25	3.38	3.25	3.38	4400
1994-04-07	3.44	3.44	3.31	3.44	18800
1994-04-08	3.38	3.38	3.31	3.31	2400
1994-04-11	3.50	3.69	3.50	3.63	56400
1994-04-12	3.63	3.63	3.56	3.56	30000
1994-04-13	3.69	3.69	3.56	3.56	9200
1994-04-14	3.66	3.75	3.63	3.63	38400
1994-04-15	3.63	3.75	3.63	3.75	8400
1994-04-18	3.63	3.63	3.63	3.63	6000
1994-04-19	3.69	3.69	3.63	3.63	10000
1994-04-20	3.75	3.75	3.63	3.63	4400
1994-04-21	3.66	3.72	3.66	3.72	200000
1994-04-22	3.63	3.72	3.63	3.69	96400
1994-04-25	3.75	3.75	3.75	3.75	4800
1994-04-26	3.66	3.69	3.63	3.66	125200
1994-04-28	3.75	3.75	3.75	3.75	800
1994-04-29	3.75	3.75	3.66	3.72	5200
1994-05-02	3.66	3.75	3.66	3.72	260800
1994-05-03	3.81	3.81	3.78	3.78	3200
1994-05-04	3.69	3.78	3.69	3.75	7200
1994-05-05	3.75	3.75	3.75	3.75	4000
1994-05-09	3.63	3.75	3.63	3.63	30000
1994-05-12	3.69	3.69	3.69	3.69	800
1994-05-13	3.69	3.75	3.69	3.75	27200
1994-05-16	3.69	3.75	3.69	3.69	16400
1994-05-17	3.69	3.81	3.69	3.72	5600
1994-05-18	3.72	3.72	3.69	3.69	2400
1994-05-19	3.75	3.94	3.75	3.88	56000
1994-05-20	3.75	3.88	3.75	3.75	16400
1994-05-23	3.75	3.75	3.75	3.75	2400
1994-05-24	3.75	3.81	3.75	3.81	3200
1994-05-27	3.75	3.84	3.75	3.84	9600
1994-05-31	3.84	3.94	3.81	3.81	78400
1994-06-01	3.88	3.88	3.88	3.88	7600
1994-06-02	3.88	3.91	3.88	3.88	15200
1994-06-06	3.81	3.94	3.81	3.94	59600
1994-06-07	3.81	3.94	3.81	3.88	27600
1994-06-08	3.88	3.88	3.88	3.88	800
1994-06-09	3.88	4.00	3.88	4.00	10000
1994-06-10	3.88	3.88	3.88	3.88	800
1994-06-15	3.88	3.88	3.88	3.88	4000
1994-06-16	3.88	4.00	3.88	3.94	2800
1994-06-17	3.88	3.97	3.88	3.88	2000
1994-06-20	3.94	3.94	3.94	3.94	6000
1994-06-28	3.88	4.13	3.88	4.13	2000
1994-06-29	3.97	3.97	3.97	3.97	4000
1994-06-30	4.13	4.13	3.88	4.09	28800
1994-07-01	4.13	4.13	4.13	4.13	400
1994-07-06	4.13	4.13	4.00	4.13	14000
1994-07-07	4.06	4.31	4.06	4.31	16000
1994-07-08	4.25	4.25	4.13	4.25	45200
1994-07-11	4.13	4.13	4.13	4.13	8400
1994-07-12	4.13	4.25	4.13	4.25	7600
1994-07-13	4.16	4.16	4.13	4.13	4400
1994-07-14	4.13	4.13	4.13	4.13	8000
1994-07-15	4.25	4.25	4.25	4.25	1600
1994-07-18	4.19	4.22	4.19	4.19	28800
1994-07-19	4.19	4.19	4.13	4.16	32800
1994-07-20	4.13	4.13	4.13	4.13	6800
1994-07-21	4.13	4.16	4.13	4.13	29600
1994-07-27	4.13	4.13	4.13	4.13	800
1994-07-28	4.13	4.13	4.13	4.13	2800
1994-07-29	4.13	4.13	4.13	4.13	4000
1994-08-02	4.13	4.13	4.13	4.13	9200
1994-08-04	4.16	4.25	4.13	4.13	158800
1994-08-08	4.16	4.16	4.06	4.13	62800
1994-08-09	4.13	4.16	4.13	4.13	12800
1994-08-10	4.13	4.13	4.13	4.13	1600
1994-08-11	4.25	4.25	4.13	4.13	2400
1994-08-12	4.13	4.13	4.06	4.06	12400
1994-08-16	4.00	4.00	4.00	4.00	6000
1994-08-19	4.13	4.13	3.94	3.94	28000
1994-08-22	3.94	3.94	3.94	3.94	2000
1994-08-24	3.88	3.88	3.78	3.88	28000
1994-08-25	3.78	3.78	3.78	3.78	1600
1994-08-29	3.75	3.88	3.75	3.88	4000
1994-08-31	4.00	4.00	3.91	4.00	2800
1994-09-01	3.88	4.00	3.88	4.00	32000
1994-09-02	4.00	4.00	4.00	4.00	400
1994-09-07	3.81	3.81	3.81	3.81	6800
1994-09-08	3.81	3.81	3.81	3.81	1600
1994-09-12	4.00	4.00	4.00	4.00	400
1994-09-13	3.75	3.75	3.75	3.75	2400
1994-09-15	3.94	4.00	3.75	3.75	22800
1994-09-16	4.00	4.00	4.00	4.00	2000
1994-09-23	3.75	3.78	3.69	3.78	34000
1994-09-27	3.78	3.78	3.78	3.78	2800
1994-09-28	3.88	3.88	3.88	3.88	400
1994-09-29	3.88	3.88	3.88	3.88	2000
1994-09-30	3.81	3.81	3.81	3.81	2800
1994-10-03	3.81	3.81	3.81	3.81	4000
1994-10-06	3.63	3.63	3.63	3.63	800
1994-10-11	3.63	3.63	3.63	3.63	400
1994-10-13	3.63	3.81	3.63	3.81	5200
1994-10-14	3.75	3.75	3.63	3.63	10000
1994-10-17	3.75	3.81	3.75	3.81	11200
1994-10-21	3.63	3.63	3.63	3.63	800
1994-10-24	3.81	3.81	3.81	3.81	4400
1994-10-25	3.75	3.75	3.75	3.75	4000
1994-10-26	3.69	3.75	3.66	3.69	52000
1994-10-27	3.72	3.72	3.56	3.56	94800
1994-10-28	3.81	3.81	3.81	3.81	400
1994-11-04	3.56	3.56	3.56	3.56	1200
1994-11-07	3.56	3.59	3.56	3.59	4800
1994-11-08	3.56	3.56	3.56	3.56	1600
1994-11-09	3.56	3.56	3.56	3.56	800
1994-11-10	3.59	3.59	3.59	3.59	800
1994-11-16	3.56	3.63	3.56	3.63	37200
1994-11-17	3.56	3.56	3.56	3.56	4800
1994-11-18	3.63	3.69	3.56	3.56	21600
1994-11-21	3.59	3.59	3.59	3.59	4000
1994-11-22	3.56	3.69	3.53	3.53	39200
1994-11-23	3.53	3.56	3.53	3.56	62000
1994-11-28	3.50	3.56	3.50	3.56	6400
1994-11-29	3.50	3.50	3.50	3.50	800
1994-11-30	3.50	3.81	3.50	3.73	38800
1994-12-02	3.69	3.81	3.69	3.81	2400
1994-12-05	3.81	3.81	3.81	3.81	4400
1994-12-06	3.69	3.81	3.69	3.69	33200
1994-12-07	3.70	3.75	3.56	3.66	123600
1994-12-09	3.50	3.69	3.50	3.69	24400
1994-12-13	3.69	3.69	3.69	3.69	400
1994-12-14	3.69	3.69	3.69	3.69	800
1994-12-15	3.44	3.69	3.44	3.69	10800
1994-12-16	3.69	3.69	3.44	3.44	4800
1994-12-19	3.56	3.56	3.53	3.53	30000
1994-12-20	3.56	3.69	3.44	3.69	100400
1994-12-21	3.56	3.69	3.50	3.50	34400
1994-12-22	3.56	3.56	3.53	3.53	24000
1994-12-23	3.47	3.47	3.47	3.47	400
1994-12-28	3.56	3.63	3.56	3.63	12000
1994-12-29	3.69	3.69	3.50	3.50	19200
1994-12-30	3.63	3.69	3.63	3.69	6000
1995-01-05	3.44	3.53	3.44	3.53	16000
1995-01-09	3.50	3.50	3.50	3.50	2400
1995-01-10	3.50	3.50	3.50	3.50	4000
1995-01-11	3.50	3.50	3.50	3.50	4000
1995-01-12	3.50	3.63	3.50	3.63	2800
1995-01-13	3.69	3.69	3.69	3.69	400
1995-01-18	3.53	3.53	3.50	3.50	1600
1995-01-20	3.50	3.50	3.50	3.50	2000
1995-01-23	3.56	3.63	3.56	3.63	800
1995-01-24	3.50	3.50	3.50	3.50	2000
1995-01-25	3.56	3.56	3.56	3.56	2000
1995-01-26	3.69	3.69	3.56	3.59	6400
1995-01-31	3.69	3.69	3.59	3.59	1600
1995-02-01	3.50	3.59	3.50	3.59	2000
1995-02-02	3.69	3.75	3.69	3.75	22000
1995-02-03	3.78	3.78	3.78	3.78	2000
1995-02-06	3.63	3.88	3.63	3.75	39600
1995-02-07	3.75	3.80	3.75	3.80	8800
1995-02-08	3.78	3.78	3.69	3.69	1200
1995-02-09	3.78	3.78	3.78	3.78	2800
1995-02-10	3.72	3.72	3.72	3.72	8400
1995-02-13	3.88	3.88	3.88	3.88	1600
1995-02-15	3.78	3.81	3.69	3.75	10800
1995-02-16	3.75	3.75	3.75	3.75	3600
1995-02-17	3.69	3.69	3.69	3.69	3600
1995-02-22	3.81	3.81	3.81	3.81	400
1995-02-24	3.73	3.94	3.72	3.94	52400
1995-02-28	3.94	3.94	3.94	3.94	4000
1995-03-02	3.94	3.94	3.81	3.81	7600
1995-03-03	3.88	3.88	3.75	3.77	56000
1995-03-07	3.81	3.81	3.75	3.75	4800
1995-03-09	3.69	3.69	3.69	3.69	400
1995-03-13	3.94	3.94	3.94	3.94	3200
1995-03-14	3.69	3.69	3.69	3.69	2000
1995-03-15	3.69	3.94	3.69	3.94	6400
1995-03-17	3.81	3.81	3.70	3.70	2800
1995-03-21	3.94	3.94	3.94	3.94	400
1995-03-28	3.91	3.91	3.91	3.91	3600
1995-03-29	3.75	3.88	3.75	3.88	34400
1995-03-30	3.94	3.94	3.94	3.94	4400
1995-03-31	3.94	3.94	3.88	3.88	15200
1995-04-03	3.94	3.94	3.84	3.84	11600
1995-04-05	3.75	3.75	3.75	3.75	400
1995-04-07	3.75	3.88	3.75	3.81	12800
1995-04-10	3.94	3.94	3.81	3.94	28400
1995-04-12	3.81	3.81	3.81	3.81	400
1995-04-13	3.94	3.94	3.81	3.94	19200
1995-04-17	3.81	3.81	3.81	3.81	1200
1995-04-18	3.81	3.81	3.81	3.81	20400
1995-04-19	3.84	3.84	3.84	3.84	8400
1995-04-20	3.81	3.94	3.81	3.94	2800
1995-04-21	3.88	3.88	3.88	3.88	4000
1995-04-24	3.94	3.94	3.84	3.84	6800
1995-04-26	3.81	3.81	3.81	3.81	400
1995-04-27	3.94	3.94	3.94	3.94	800
1995-04-28	3.81	3.81	3.81	3.81	2800
1995-05-01	3.94	3.94	3.81	3.81	15600
1995-05-02	3.94	3.94	3.94	3.94	400
1995-05-03	3.81	3.94	3.81	3.94	13200
1995-05-05	3.88	3.88	3.81	3.81	6400
1995-05-08	3.81	3.94	3.81	3.94	40400
1995-05-09	3.81	3.94	3.81	3.81	50000
1995-05-10	3.81	3.84	3.81	3.81	224000
1995-05-11	3.81	3.88	3.81	3.81	265600
1995-05-15	3.84	3.94	3.81	3.94	23200
1995-05-16	3.81	3.81	3.81	3.81	2800
1995-05-17	3.81	3.84	3.81	3.84	117600
1995-05-18	3.81	3.81	3.81	3.81	6000
1995-05-22	3.75	3.75	3.75	3.75	2000
1995-05-25	3.75	3.88	3.69	3.69	25600
1995-05-30	3.72	3.72	3.72	3.72	4000
1995-05-31	3.63	3.75	3.63	3.63	68000
1995-06-01	3.63	3.81	3.63	3.69	28400
1995-06-02	3.75	3.75	3.69	3.69	246400
1995-06-05	3.81	3.81	3.81	3.81	2800
1995-06-06	3.75	3.75	3.75	3.75	2000
1995-06-08	3.63	3.69	3.63	3.69	10800
1995-06-09	3.63	3.63	3.63	3.63	400
1995-06-12	3.72	3.88	3.72	3.84	34000
1995-06-14	3.88	3.88	3.88	3.88	4400
1995-06-15	3.88	3.88	3.88	3.88	8000
1995-06-16	3.88	3.88	3.78	3.78	4800
1995-06-20	3.69	3.69	3.69	3.69	1200
1995-06-21	3.69	3.88	3.69	3.88	4800
1995-06-22	3.69	3.75	3.69	3.75	3600
1995-06-23	3.81	3.81	3.81	3.81	800
1995-06-27	3.69	3.69	3.69	3.69	1600
1995-06-28	3.91	3.91	3.75	3.75	8000
1995-06-29	3.78	3.88	3.78	3.81	81600
1995-06-30	3.88	3.88	3.69	3.81	22400
1995-07-03	3.75	3.75	3.75	3.75	2000
1995-07-06	3.94	3.94	3.75	3.75	3600
1995-07-07	3.94	3.94	3.75	3.94	48400
1995-07-10	3.94	3.94	3.94	3.94	16000
1995-07-11	3.94	3.94	3.84	3.84	42400
1995-07-12	3.75	4.25	3.75	4.25	115600
1995-07-13	4.50	4.50	4.31	4.39	95200
1995-07-14	4.50	4.50	4.47	4.50	44000
1995-07-17	4.50	4.50	4.31	4.47	32000
1995-07-18	4.31	4.50	4.31	4.50	18400
1995-07-19	4.41	4.41	4.31	4.31	19200
1995-07-20	4.44	4.44	4.31	4.31	16400
1995-07-21	4.50	4.50	4.50	4.50	8800
1995-07-24	4.47	4.50	4.47	4.47	51200
1995-07-25	4.44	4.59	4.44	4.59	31200
1995-07-26	4.53	4.69	4.50	4.63	36800
1995-07-27	4.56	4.56	4.56	4.56	800
1995-07-28	4.56	4.69	4.56	4.69	12800
1995-07-31	4.56	4.69	4.56	4.69	4400
1995-08-01	4.56	4.56	4.56	4.56	3600
1995-08-02	4.69	4.69	4.63	4.63	14400
1995-08-03	4.56	4.56	4.56	4.56	1200
1995-08-04	4.69	4.69	4.69	4.69	24000
1995-08-07	4.69	4.75	4.56	4.75	17600
1995-08-08	4.56	4.63	4.56	4.63	6000
1995-08-09	4.75	4.81	4.63	4.63	127600
1995-08-10	4.81	4.88	4.75	4.75	152800
1995-08-11	4.75	4.88	4.75	4.84	67600
1995-08-14	4.75	4.89	4.75	4.88	59600
1995-08-16	5.00	5.00	5.00	5.00	800
1995-08-18	5.00	5.00	4.81	4.92	7600
1995-08-21	5.00	5.00	4.75	4.81	21200
1995-08-22	5.00	5.00	4.75	4.75	3200
1995-08-24	4.94	4.94	4.94	4.94	2000
1995-08-25	4.75	4.94	4.75	4.94	296000
1995-08-28	5.00	5.00	4.75	4.88	28400
1995-08-29	4.81	5.00	4.78	5.00	80400
1995-08-30	4.84	5.00	4.75	5.00	556400
1995-08-31	5.00	5.00	5.00	5.00	400
1995-09-01	5.00	5.00	5.00	5.00	800
1995-09-08	5.00	5.00	5.00	5.00	4000
1995-09-14	5.00	5.00	5.00	5.00	400
1995-09-18	4.75	4.75	4.75	4.75	4000
1995-09-19	5.00	5.00	4.75	4.75	40400
1995-09-20	5.00	5.00	5.00	5.00	3200
1995-09-21	5.00	5.00	4.75	4.75	68400
1995-09-22	5.00	5.00	4.78	4.78	79600
1995-09-25	4.94	4.94	4.75	4.75	14800
1995-09-26	4.75	4.94	4.75	4.94	2000
1995-09-27	4.75	4.75	4.75	4.75	10000
1995-09-28	4.88	4.88	4.75	4.75	14000
1995-09-29	4.72	4.72	4.72	4.72	4000
1995-10-03	4.69	4.88	4.69	4.88	8400
1995-10-04	4.69	4.69	4.69	4.69	26400
1995-10-05	4.63	4.63	4.50	4.63	37200
1995-10-06	4.63	4.63	4.56	4.56	3200
1995-10-09	4.56	4.63	4.56	4.63	31600
1995-10-10	4.50	4.63	4.50	4.63	27600
1995-10-11	4.69	4.75	4.63	4.69	233200
1995-10-12	4.75	4.75	4.75	4.75	1200
1995-10-13	4.63	4.66	4.63	4.66	80800
1995-10-16	4.63	4.66	4.56	4.56	12400
1995-10-17	4.75	4.81	4.56	4.81	43200
1995-10-18	4.81	4.81	4.69	4.81	54800
1995-10-19	4.81	4.81	4.75	4.81	58800
1995-10-20	4.81	4.81	4.81	4.81	4000
1995-10-23	4.69	5.25	4.69	5.25	230000
1995-10-24	5.13	5.50	5.13	5.38	72000
1995-10-25	5.38	5.50	5.25	5.38	122000
1995-10-26	5.38	5.50	5.31	5.50	97200
1995-10-27	5.44	5.50	5.44	5.44	99200
1995-10-30	5.56	5.56	5.44	5.56	16400
1995-10-31	5.56	5.56	5.44	5.56	22800
1995-11-01	5.44	5.56	5.44	5.56	9200
1995-11-02	5.44	5.44	5.44	5.44	2000
1995-11-03	5.56	5.56	5.44	5.44	4800
1995-11-06	5.63	5.63	5.63	5.63	400
1995-11-07	5.44	5.44	5.25	5.38	78400
1995-11-08	5.19	5.38	5.19	5.38	24800
1995-11-09	5.19	5.38	5.19	5.38	2400
1995-11-10	5.38	5.38	5.06	5.06	30000
1995-11-13	5.19	5.19	5.19	5.19	800
1995-11-14	5.13	5.13	5.13	5.13	800
1995-11-15	4.94	4.94	4.88	4.88	11600
1995-11-16	5.06	5.06	4.88	4.88	4800
1995-11-17	4.88	4.88	4.88	4.88	400
1995-11-20	5.06	5.06	5.06	5.06	2000
1995-11-22	4.88	4.88	4.88	4.88	4000
1995-11-24	4.94	4.94	4.94	4.94	800
1995-11-28	4.88	4.88	4.88	4.88	1200
1995-11-29	4.88	4.88	4.88	4.88	22000
1995-11-30	5.00	5.00	4.88	4.88	16800
1995-12-01	5.06	5.06	4.88	4.97	55200
1995-12-04	4.91	4.91	4.81	4.81	50800
1995-12-05	4.81	4.88	4.81	4.88	6800
1995-12-06	5.00	5.00	4.81	4.81	11600
1995-12-07	4.75	4.75	4.75	4.75	2000
1995-12-08	4.75	4.75	4.75	4.75	800
1995-12-11	4.75	4.75	4.75	4.75	2000
1995-12-12	4.75	4.81	4.75	4.75	7600
1995-12-13	4.81	4.81	4.81	4.81	1200
1995-12-15	5.00	5.00	4.75	4.75	4000
1995-12-18	4.75	4.81	4.63	4.66	42000
1995-12-19	4.66	4.69	4.63	4.63	142000
1995-12-20	4.81	4.81	4.81	4.81	400
1995-12-21	4.69	4.75	4.69	4.75	9200
1995-12-26	4.81	4.81	4.81	4.81	1600
1995-12-28	4.63	4.75	4.63	4.69	116400
1995-12-29	4.67	4.75	4.63	4.66	115200
1996-01-02	4.75	4.75	4.75	4.75	3200
1996-01-03	4.81	5.00	4.81	5.00	38000
1996-01-04	4.81	5.13	4.81	5.09	38000
1996-01-05	4.88	5.25	4.88	5.25	72800
1996-01-08	5.25	5.25	5.25	5.25	6000
1996-01-09	5.13	5.31	5.13	5.31	3600
1996-01-10	5.13	5.25	5.13	5.13	10800
1996-01-11	5.13	5.31	5.13	5.13	12000
1996-01-12	5.13	5.13	5.13	5.13	21600
1996-01-15	4.94	4.94	4.94	4.94	20000
1996-01-16	4.88	5.00	4.88	5.00	7200
1996-01-17	4.91	4.91	4.81	4.81	21600
1996-01-18	4.81	4.81	4.81	4.81	1600
1996-01-19	5.06	5.06	4.94	4.94	3200
1996-01-22	5.13	5.13	4.94	4.94	24000
1996-01-23	4.94	5.00	4.94	5.00	1600
1996-01-24	4.94	5.19	4.94	5.19	16800
1996-01-26	5.19	5.19	5.00	5.09	8400
1996-01-29	5.00	5.03	5.00	5.00	47600
1996-01-30	5.00	5.00	5.00	5.00	4000
1996-01-31	5.03	5.03	5.03	5.03	10000
1996-02-01	5.16	5.16	5.13	5.13	40000
1996-02-02	5.19	5.19	5.00	5.00	2400
1996-02-05	5.13	5.13	5.00	5.00	5200
1996-02-06	5.19	5.19	5.19	5.19	800
1996-02-07	5.09	5.19	5.09	5.19	8800
1996-02-08	5.19	5.19	5.19	5.19	1600
1996-02-09	5.13	5.13	5.06	5.06	2400
1996-02-12	5.03	5.03	5.03	5.03	4400
1996-02-13	5.00	5.06	5.00	5.00	20800
1996-02-14	5.03	5.03	5.03	5.03	14800
1996-02-15	5.09	5.09	5.09	5.09	2000
1996-02-16	5.06	5.06	5.06	5.06	26400
1996-02-20	5.00	5.09	5.00	5.09	23200
1996-02-21	5.03	5.03	5.00	5.00	3200
1996-02-22	5.19	5.19	5.19	5.19	800
1996-02-23	5.06	5.38	5.06	5.19	92800
1996-02-26	5.31	5.31	5.19	5.25	55200
1996-02-27	5.19	5.19	5.19	5.19	16400
1996-02-28	5.19	5.31	5.19	5.22	232800
1996-02-29	5.22	5.22	5.22	5.22	12000
1996-03-01	5.19	5.20	5.19	5.19	31600
1996-03-04	5.25	5.31	5.19	5.31	88800
1996-03-06	5.27	5.27	5.25	5.25	49600
1996-03-07	5.25	5.25	5.19	5.19	9600
1996-03-08	5.13	5.19	5.13	5.19	71200
1996-03-11	5.19	5.25	5.19	5.25	32400
1996-03-12	5.19	5.25	5.19	5.19	20000
1996-03-13	5.19	5.22	5.19	5.22	7600
1996-03-14	5.19	5.19	5.19	5.19	800
1996-03-15	5.19	5.38	5.19	5.38	4800
1996-03-19	5.19	5.28	5.19	5.19	34000
1996-03-20	5.19	5.19	5.19	5.19	1200
1996-03-21	5.19	5.38	5.19	5.38	2400
1996-03-22	5.28	5.28	5.19	5.19	40000
1996-03-26	5.25	5.28	5.19	5.19	46000
1996-03-27	5.28	5.28	5.19	5.22	97600
1996-03-28	5.22	5.38	5.19	5.19	75600
1996-03-29	5.19	5.44	5.19	5.44	40000
1996-04-01	5.31	5.38	5.28	5.28	74800
1996-04-02	5.34	5.44	5.25	5.25	157600
1996-04-03	5.25	5.34	5.25	5.25	41600
1996-04-04	5.31	5.44	5.25	5.25	16000
1996-04-08	5.19	5.22	5.19	5.22	4800
1996-04-11	5.31	5.31	5.31	5.31	2000
1996-04-12	5.38	5.38	5.31	5.31	12000
1996-04-15	5.44	5.44	5.25	5.25	16800
1996-04-16	5.19	5.19	5.19	5.19	11200
1996-04-17	5.22	5.22	5.22	5.22	7600
1996-04-18	5.31	5.31	5.31	5.31	2000
1996-04-23	5.25	5.28	5.19	5.28	202000
1996-04-25	5.19	5.19	5.19	5.19	7200
1996-04-26	5.22	5.22	5.22	5.22	7600
1996-04-29	5.25	5.25	5.19	5.25	26800
1996-04-30	5.19	5.25	5.19	5.25	32800
1996-05-02	5.34	5.34	5.28	5.28	10800
1996-05-03	5.38	5.38	5.19	5.34	16800
1996-05-06	5.31	5.38	5.31	5.38	6400
1996-05-07	5.31	5.38	5.31	5.31	23200
1996-05-08	5.38	5.38	5.38	5.38	6800
1996-05-09	5.19	5.25	5.19	5.25	27200
1996-05-10	5.25	5.38	5.25	5.25	11200
1996-05-13	5.19	5.19	5.19	5.19	4000
1996-05-14	5.19	5.31	5.19	5.31	14400
1996-05-15	5.25	5.25	5.25	5.25	6000
1996-05-16	5.25	5.38	5.25	5.38	14800
1996-05-17	5.25	5.25	5.25	5.25	6400
1996-05-21	5.25	5.38	5.25	5.31	8400
1996-05-22	5.25	5.31	5.16	5.22	1868800
1996-05-23	5.22	5.31	5.19	5.19	12400
1996-05-24	5.25	5.25	5.19	5.25	5200
1996-05-28	5.31	5.31	5.25	5.28	60400
1996-05-29	5.25	5.38	5.25	5.38	18800
1996-05-30	5.25	5.28	5.25	5.28	16800
1996-05-31	5.31	5.31	5.31	5.31	3600
1996-06-03	5.25	5.25	5.25	5.25	800
1996-06-04	5.25	5.28	5.25	5.28	45200
1996-06-05	5.31	5.31	5.31	5.31	1200
1996-06-06	5.31	5.31	5.25	5.25	13600
1996-06-07	5.22	5.22	5.22	5.22	2400
1996-06-10	5.19	5.22	5.19	5.22	2800
1996-06-11	5.31	5.31	5.19	5.25	10800
1996-06-14	5.25	5.25	5.25	5.25	3200
1996-06-17	5.25	5.31	5.25	5.25	23600
1996-06-18	5.31	5.34	5.25	5.28	136400
1996-06-19	5.27	5.27	5.27	5.27	120000
1996-06-20	5.25	5.25	5.25	5.25	4400
1996-06-21	5.25	5.25	5.25	5.25	3200
1996-06-24	5.25	5.31	5.25	5.26	88400
1996-06-25	5.25	5.25	5.25	5.25	1200
1996-06-27	5.25	5.25	5.25	5.25	400
1996-06-28	5.25	5.44	5.25	5.38	12800
1996-07-01	5.44	5.44	5.34	5.34	24000
1996-07-02	5.25	5.25	5.25	5.25	1200
1996-07-03	5.25	5.31	5.25	5.31	4800
1996-07-05	5.34	5.34	5.34	5.34	4000
1996-07-08	5.25	5.25	5.25	5.25	35200
1996-07-09	5.25	5.34	5.25	5.34	10000
1996-07-10	5.25	5.25	5.25	5.25	26400
1996-07-11	5.31	5.31	5.25	5.25	4800
1996-07-12	5.25	5.25	5.25	5.25	44000
1996-07-15	5.19	5.19	5.19	5.19	5200
1996-07-16	5.19	5.19	5.13	5.13	18000
1996-07-17	5.13	5.22	5.13	5.22	22400
1996-07-19	5.19	5.22	5.19	5.22	8000
1996-07-23	5.19	5.19	5.19	5.19	6800
1996-07-24	5.16	5.31	5.13	5.31	42000
1996-07-25	5.19	5.38	5.19	5.38	24800
1996-07-26	5.50	5.50	5.41	5.41	44000
1996-07-30	5.50	5.50	5.38	5.38	44000
1996-07-31	5.38	5.38	5.38	5.38	2000
1996-08-01	5.50	5.50	5.50	5.50	15600
1996-08-02	5.38	5.38	5.38	5.38	1200
1996-08-07	5.50	5.50	5.38	5.50	6800
1996-08-09	5.38	5.38	5.38	5.38	4000
1996-08-13	5.56	5.56	5.50	5.50	14000
1996-08-15	5.44	5.44	5.44	5.44	1200
1996-08-19	5.44	5.44	5.44	5.44	6400
1996-08-22	5.44	5.50	5.44	5.50	10000
1996-08-23	5.44	5.44	5.44	5.44	6400
1996-08-26	5.47	5.47	5.47	5.47	400
1996-08-27	5.63	5.63	5.63	5.63	1600
1996-08-28	5.63	5.63	5.44	5.63	33200
1996-08-30	5.44	5.44	5.44	5.44	1200
1996-09-03	5.50	5.63	5.50	5.63	8400
1996-09-04	5.50	5.63	5.50	5.63	40800
1996-09-05	5.63	5.63	5.50	5.63	8000
1996-09-10	5.50	5.63	5.50	5.63	2000
1996-09-11	5.63	5.63	5.50	5.53	12800
1996-09-12	5.63	5.63	5.63	5.63	8000
1996-09-13	5.63	5.66	5.63	5.66	8000
1996-09-16	5.75	5.75	5.50	5.50	3200
1996-09-17	5.63	5.63	5.50	5.50	1200
1996-09-18	5.53	5.53	5.53	5.53	1200
1996-09-19	5.75	5.75	5.75	5.75	800
1996-09-20	5.75	5.84	5.69	5.69	36400
1996-09-23	5.88	6.25	5.88	6.06	129600
1996-09-24	6.13	6.44	6.13	6.31	237600
1996-09-25	6.13	6.31	6.13	6.22	21600
1996-09-26	6.13	6.31	6.13	6.22	12800
1996-09-27	6.31	6.31	6.13	6.25	15600
1996-09-30	6.25	6.25	6.13	6.13	4400
1996-10-01	6.13	6.13	6.13	6.13	14000
1996-10-02	6.25	6.25	6.16	6.16	7600
1996-10-03	6.31	6.31	6.31	6.31	800
1996-10-04	6.13	6.31	6.13	6.13	4400
1996-10-07	6.13	6.13	6.13	6.13	9200
1996-10-08	6.13	6.19	6.13	6.13	2800
1996-10-09	6.13	6.13	6.13	6.13	2400
1996-10-14	6.31	6.31	6.13	6.19	10400
1996-10-16	6.31	6.31	6.22	6.22	5600
1996-10-17	6.31	6.31	6.19	6.19	11200
1996-10-18	6.19	6.19	6.19	6.19	400
1996-10-23	6.38	6.38	6.38	6.38	4800
1996-10-24	6.38	6.38	6.38	6.38	4000
1996-10-28	6.13	6.13	6.13	6.13	800
1996-11-01	6.19	6.25	6.19	6.25	8800
1996-11-07	6.38	6.38	6.38	6.38	800
1996-11-08	6.19	6.44	6.19	6.44	59200
1996-11-11	6.31	6.38	6.31	6.38	4800
1996-11-12	6.44	6.44	6.44	6.44	800
1996-11-14	6.56	6.56	6.38	6.38	66000
1996-11-15	6.50	6.50	6.44	6.44	4000
1996-11-18	6.50	6.50	6.38	6.38	34400
1996-11-20	6.38	6.38	6.38	6.38	5600
1996-11-21	6.56	6.56	6.38	6.38	23200
1996-11-22	6.56	6.56	6.56	6.56	4000
1996-11-25	6.50	6.56	6.50	6.56	5600
1996-11-26	6.41	6.44	6.41	6.44	52000
1996-11-27	6.56	6.56	6.56	6.56	4400
1996-11-29	6.38	6.44	6.38	6.41	8400
1996-12-02	6.56	6.81	6.50	6.81	115200
1996-12-03	6.81	6.81	6.81	6.81	2000
1996-12-05	6.81	6.81	6.81	6.81	4400
1996-12-06	6.81	6.81	6.50	6.56	86000
1996-12-09	6.56	6.56	6.56	6.56	2800
1996-12-10	6.58	6.58	6.58	6.58	1600
1996-12-12	6.66	6.69	6.66	6.66	22800
1996-12-16	6.63	6.63	6.63	6.63	1600
1996-12-17	6.50	6.75	6.50	6.75	46000
1996-12-19	6.56	6.75	6.56	6.75	23600
1996-12-20	6.75	6.75	6.75	6.75	400
1996-12-23	6.75	6.75	6.75	6.75	400
1996-12-26	6.56	6.63	6.56	6.63	2400
1996-12-31	6.81	6.88	6.69	6.81	67200
1997-01-02	6.94	6.94	6.94	6.94	2000
1997-01-03	6.94	6.94	6.75	6.77	22800
1997-01-06	6.94	6.94	6.94	6.94	5600
1997-01-07	6.88	6.94	6.88	6.94	8800
1997-01-09	7.00	7.00	6.88	6.88	9200
1997-01-10	7.00	7.06	6.88	7.06	25600
1997-01-13	7.06	7.06	7.06	7.06	2800
1997-01-14	7.06	7.06	7.06	7.06	8000
1997-01-15	7.00	7.13	7.00	7.00	21200
1997-01-16	7.13	7.13	7.13	7.13	800
1997-01-17	7.13	7.13	7.00	7.13	2400
1997-01-20	7.00	7.13	7.00	7.13	5200
1997-01-21	7.13	7.13	7.13	7.13	400
1997-01-22	7.00	7.00	7.00	7.00	400
1997-01-23	7.13	7.13	7.09	7.13	14800
1997-01-28	7.06	7.19	7.02	7.02	24000
1997-01-29	7.02	7.19	7.00	7.00	17200
1997-01-31	7.00	7.00	7.00	7.00	4000
1997-02-03	7.09	7.09	7.09	7.09	400
1997-02-06	7.13	7.13	7.09	7.13	32400
1997-02-10	7.06	7.22	7.06	7.13	42000
1997-02-11	7.06	7.13	7.06	7.06	38800
1997-02-12	7.16	7.25	7.11	7.25	19200
1997-02-13	7.25	7.25	7.13	7.13	4800
1997-02-14	7.06	7.19	7.06	7.13	6800
1997-02-18	7.13	7.13	7.13	7.13	800
1997-02-19	7.19	7.25	7.19	7.25	9200
1997-02-20	7.25	7.25	7.06	7.06	17200
1997-02-21	7.16	7.25	7.06	7.16	12800
1997-02-24	7.25	7.25	7.06	7.16	7200
1997-02-25	7.25	7.38	7.19	7.38	46400
1997-02-26	7.44	7.44	7.38	7.44	8400
1997-02-27	7.44	7.44	7.44	7.44	3200
1997-02-28	7.44	7.44	7.25	7.25	8800
1997-03-03	7.44	7.44	7.44	7.44	8000
1997-03-04	7.44	7.63	7.38	7.63	74800
1997-03-05	7.63	7.75	7.39	7.75	62400
1997-03-06	7.75	7.75	7.66	7.66	54000
1997-03-07	7.56	7.84	7.56	7.69	59600
1997-03-10	7.94	7.94	7.88	7.91	17600
1997-03-11	8.06	8.13	7.75	8.13	22400
1997-03-12	7.88	7.88	7.81	7.81	9600
1997-03-14	7.81	7.81	7.56	7.56	40000
1997-03-17	7.63	7.63	7.50	7.50	18800
1997-03-18	7.75	7.75	7.50	7.50	3200
1997-03-19	7.50	7.50	7.44	7.44	7600
1997-03-20	7.63	7.63	7.63	7.63	2400
1997-03-21	7.44	7.63	7.44	7.44	4000
1997-03-24	7.50	7.50	7.50	7.50	8400
1997-03-25	7.44	7.56	7.41	7.41	95200
1997-03-26	7.41	7.56	7.41	7.47	46000
1997-03-27	7.44	7.44	7.31	7.31	30800
1997-03-31	7.31	7.31	7.31	7.31	10000
1997-04-01	7.31	7.31	7.19	7.25	32000
1997-04-03	7.19	7.38	7.19	7.38	10400
1997-04-04	7.13	7.38	7.13	7.38	21200
1997-04-07	7.38	7.38	7.38	7.38	2000
1997-04-08	7.31	7.31	7.19	7.19	59600
1997-04-09	7.22	7.25	7.19	7.22	41600
1997-04-10	7.19	7.25	7.19	7.19	4000
1997-04-11	7.00	7.00	6.84	7.00	33200
1997-04-15	6.81	6.97	6.81	6.94	25600
1997-04-16	7.06	7.06	7.06	7.06	8000
1997-04-17	6.94	7.06	6.88	6.88	6000
1997-04-21	6.97	7.13	6.97	7.13	71600
1997-04-22	7.16	7.19	7.00	7.00	34000
1997-04-23	6.97	7.05	6.94	6.94	27200
1997-04-25	7.00	7.00	6.94	6.94	5600
1997-04-28	7.06	7.06	6.97	7.00	34000
1997-04-29	7.00	7.03	7.00	7.03	44400
1997-04-30	7.13	7.13	7.06	7.13	20000
1997-05-01	7.06	7.06	7.06	7.06	1200
1997-05-02	7.00	7.00	7.00	7.00	400
1997-05-05	7.13	7.16	7.00	7.13	37600
1997-05-06	7.13	7.13	7.00	7.13	14000
1997-05-07	7.13	7.25	7.13	7.25	6400
1997-05-08	7.13	7.25	7.00	7.00	15600
1997-05-09	7.13	7.25	7.13	7.25	8800
1997-05-12	7.25	7.44	7.25	7.44	41200
1997-05-13	7.44	7.44	7.25	7.25	4800
1997-05-14	7.31	7.31	7.31	7.31	2000
1997-05-15	7.25	7.25	7.19	7.19	19200
1997-05-16	7.19	7.19	7.19	7.19	800
1997-05-19	7.13	7.25	7.13	7.25	4000
1997-05-20	7.19	7.19	7.19	7.19	1200
1997-05-21	7.19	7.44	7.19	7.44	18800
1997-05-22	7.19	7.31	7.19	7.31	4800
1997-05-23	7.44	7.50	7.38	7.50	41600
1997-05-27	7.50	7.56	7.50	7.53	20000
1997-05-28	7.38	7.44	7.38	7.44	1600
1997-05-29	7.38	7.38	7.38	7.38	400
1997-05-30	7.38	7.38	7.38	7.38	16000
1997-06-03	7.44	7.44	7.38	7.38	52400
1997-06-04	7.50	7.55	7.38	7.55	25200
1997-06-09	7.38	7.47	7.38	7.41	14000
1997-06-10	7.53	7.53	7.50	7.50	50400
1997-06-11	7.53	7.53	7.53	7.53	4000
1997-06-12	7.38	7.53	7.38	7.50	25200
1997-06-13	7.50	7.56	7.50	7.56	64800
1997-06-16	7.50	7.63	7.48	7.55	222000
1997-06-17	7.63	7.63	7.56	7.63	111200
1997-06-18	7.63	7.63	7.58	7.63	102000
1997-06-19	7.63	7.94	7.63	7.94	16400
1997-06-20	7.75	7.94	7.69	7.91	28800
1997-06-23	7.94	7.94	7.88	7.94	29600
1997-06-24	7.69	7.88	7.69	7.88	25600
1997-06-25	7.94	8.38	7.81	8.38	72400
1997-06-26	8.31	8.44	8.03	8.25	243600
1997-06-27	8.25	8.31	8.19	8.19	7600
1997-06-30	8.31	8.38	8.06	8.38	20000
1997-07-01	8.06	8.19	8.03	8.03	40800
1997-07-02	8.16	8.16	8.00	8.00	103600
1997-07-03	8.02	8.09	7.91	7.91	8800
1997-07-07	8.19	8.22	7.88	7.91	44800
1997-07-08	7.88	8.06	7.81	8.06	59200
1997-07-09	7.81	7.94	7.81	7.94	34800
1997-07-10	7.81	8.06	7.81	7.88	30800
1997-07-11	7.81	8.06	7.81	8.06	17200
1997-07-14	7.81	7.84	7.69	7.69	26800
1997-07-15	7.84	7.84	7.69	7.81	1600
1997-07-16	7.69	7.94	7.69	7.81	9200
1997-07-17	7.69	7.75	7.38	7.38	147200
1997-07-18	7.38	7.38	7.25	7.31	28800
1997-07-21	7.50	7.50	7.41	7.41	800
1997-07-22	7.28	7.50	7.28	7.38	14800
1997-07-23	7.50	7.50	7.31	7.31	5600
1997-07-24	7.31	7.44	7.31	7.44	10000
1997-07-25	7.31	7.38	7.31	7.38	50000
1997-07-28	7.50	7.50	7.50	7.50	1600
1997-07-29	7.31	7.44	7.31	7.38	22400
1997-07-30	7.31	7.31	7.31	7.31	6000
1997-07-31	7.50	7.50	7.41	7.50	7200
1997-08-01	7.41	7.41	7.31	7.31	7600
1997-08-04	7.47	7.53	7.47	7.47	82000
1997-08-05	7.38	7.41	7.38	7.41	16400
1997-08-06	7.53	7.53	7.53	7.53	36000
1997-08-07	7.31	7.53	7.31	7.53	2000
1997-08-08	7.53	7.53	7.31	7.31	6800
1997-08-12	7.31	7.47	7.31	7.47	40400
1997-08-13	7.53	7.53	7.44	7.44	14000
1997-08-15	7.53	7.53	7.53	7.53	400
1997-08-18	7.53	7.53	7.53	7.53	30800
1997-08-19	7.38	7.42	7.31	7.42	10000
1997-08-20	7.53	7.53	7.53	7.53	3200
1997-08-21	7.31	7.44	7.31	7.31	4000
1997-08-25	7.53	7.53	7.53	7.53	8800
1997-08-26	7.53	7.53	7.38	7.44	5200
1997-08-27	7.45	7.53	7.45	7.53	22400
1997-08-28	7.53	7.55	7.50	7.50	42400
1997-08-29	7.44	7.44	7.44	7.44	400
1997-09-02	7.56	7.56	7.53	7.53	64000
1997-09-03	7.47	7.47	7.47	7.47	400
1997-09-04	7.41	7.41	7.41	7.41	30000
1997-09-05	7.56	7.56	7.47	7.50	132000
1997-09-08	7.53	7.53	7.50	7.50	4400
1997-09-09	7.59	7.63	7.56	7.63	62000
1997-09-10	7.63	7.63	7.63	7.63	12000
1997-09-12	7.63	7.69	7.56	7.63	117600
1997-09-15	7.66	7.66	7.63	7.63	48000
1997-09-16	7.66	7.78	7.56	7.78	162800
1997-09-17	7.69	7.75	7.69	7.75	6800
1997-09-18	7.75	7.75	7.75	7.75	1200
1997-09-19	7.69	8.00	7.69	8.00	32800
1997-09-22	8.13	8.44	8.13	8.41	123200
1997-09-23	8.25	8.44	8.13	8.44	44400
1997-09-24	8.44	8.44	8.44	8.44	400
1997-09-25	8.44	8.44	8.22	8.22	9600
1997-09-26	8.44	8.44	8.19	8.28	68000
1997-09-29	8.31	8.38	8.28	8.31	100000
1997-09-30	8.31	8.31	8.25	8.25	6400
1997-10-01	8.38	8.38	8.25	8.31	19200
1997-10-02	8.38	8.47	8.38	8.47	5200
1997-10-03	8.56	8.56	8.44	8.44	44400
1997-10-06	8.38	8.44	8.38	8.44	14400
1997-10-07	8.50	8.56	8.47	8.56	48400
1997-10-08	8.63	8.69	8.44	8.50	119600
1997-10-09	8.50	8.53	8.50	8.53	2800
1997-10-10	8.38	8.50	8.38	8.50	14800
1997-10-13	8.41	8.41	8.38	8.38	31200
1997-10-14	8.50	8.50	8.25	8.25	2800
1997-10-16	8.39	8.53	8.39	8.53	1200
1997-10-17	8.25	8.50	8.25	8.25	8400
1997-10-20	8.25	8.28	8.25	8.28	44800
1997-10-21	8.34	8.34	8.28	8.28	40000
1997-10-22	8.34	8.34	8.31	8.34	80800
1997-10-23	8.19	8.22	8.19	8.22	4000
1997-10-24	8.31	8.31	8.31	8.31	400
1997-10-27	8.44	8.44	8.00	8.00	69200
1997-10-28	7.75	7.94	7.75	7.94	17200
1997-10-29	8.13	8.13	7.94	7.94	8000
1997-10-31	7.84	7.94	7.84	7.94	2400
1997-11-04	7.97	7.97	7.88	7.89	494000
1997-11-05	8.00	8.13	7.86	8.13	1378800
1997-11-06	8.13	8.38	7.95	8.38	185600
1997-11-07	8.19	8.25	8.13	8.25	22000
1997-11-10	8.25	8.28	8.16	8.16	33200
1997-11-11	8.16	8.31	8.16	8.28	19600
1997-11-12	8.22	8.38	8.13	8.38	14800
1997-11-13	8.13	8.31	8.09	8.22	23600
1997-11-14	8.16	8.22	8.16	8.22	1200
1997-11-17	8.28	8.28	8.25	8.27	25200
1997-11-18	8.25	8.31	8.19	8.28	38000
1997-11-19	8.28	8.38	8.28	8.34	5200
1997-11-21	8.36	8.36	8.25	8.34	21200
1997-11-24	8.25	8.38	8.25	8.38	19600
1997-11-25	8.44	8.44	8.38	8.38	3600
1997-11-26	8.38	8.45	8.38	8.45	80000
1997-11-28	8.50	8.50	8.38	8.38	3200
1997-12-01	8.50	8.50	8.28	8.28	74400
1997-12-02	8.44	8.44	8.34	8.38	7600
1997-12-03	8.28	8.38	8.28	8.34	15600
1997-12-04	8.38	8.38	8.25	8.38	16000
1997-12-05	8.44	8.44	8.31	8.44	12800
1997-12-08	8.44	8.44	8.44	8.44	7200
1997-12-09	8.75	8.91	8.50	8.69	45200
1997-12-10	8.94	8.94	8.31	8.31	40400
1997-12-11	8.38	8.44	8.00	8.44	71600
1997-12-12	8.50	8.50	8.50	8.50	4400
1997-12-15	8.50	8.50	8.25	8.25	16800
1997-12-16	8.25	8.25	8.22	8.22	1200
1997-12-17	8.38	8.53	8.25	8.25	109600
1997-12-18	8.25	8.25	8.13	8.14	10800
1997-12-19	7.94	8.38	7.94	8.38	52800
1997-12-23	8.44	8.44	8.38	8.38	2000
1997-12-26	8.00	8.25	8.00	8.00	24000
1997-12-29	7.94	8.31	7.94	8.00	208000
1997-12-30	8.14	8.50	8.14	8.44	27200
1997-12-31	8.41	8.41	8.41	8.41	6000
1998-01-02	8.41	8.44	8.41	8.44	16400
1998-01-05	8.50	8.50	8.41	8.47	20400
1998-01-06	8.44	8.47	8.44	8.47	8400
1998-01-07	8.38	8.44	8.31	8.31	38400
1998-01-08	8.44	8.50	8.38	8.44	20400
1998-01-09	8.44	8.44	8.19	8.31	84800
1998-01-12	8.28	8.44	8.13	8.22	70000
1998-01-13	8.16	8.31	8.16	8.31	70800
1998-01-14	8.38	8.38	8.25	8.28	20800
1998-01-15	8.25	8.44	8.19	8.44	39200
1998-01-16	8.47	8.48	8.44	8.44	3600
1998-01-20	8.44	8.44	8.28	8.36	8400
1998-01-21	8.44	8.50	8.38	8.38	13600
1998-01-22	8.13	8.50	8.13	8.25	5200
1998-01-23	8.25	8.25	8.25	8.25	6400
1998-01-26	8.13	8.30	8.09	8.30	9600
1998-01-27	8.16	8.25	8.16	8.25	5200
1998-01-28	8.56	8.56	8.44	8.44	6000
1998-01-29	8.45	8.56	8.45	8.56	2000
1998-01-30	8.38	8.47	8.38	8.38	5600
1998-02-02	8.63	8.63	8.25	8.38	74000
1998-02-03	8.44	8.44	8.28	8.28	8000
1998-02-04	8.56	8.56	8.44	8.45	10000
1998-02-05	8.38	8.38	8.38	8.38	4800
1998-02-09	8.50	8.63	8.50	8.63	10800
1998-02-10	8.50	8.75	8.50	8.75	9600
1998-02-11	8.63	9.00	8.50	9.00	105200
1998-02-12	9.09	9.19	8.94	9.13	65600
1998-02-13	9.13	9.19	9.05	9.19	14000
1998-02-17	9.38	9.38	9.13	9.13	3600
1998-02-18	9.31	9.50	9.25	9.25	24400
1998-02-19	9.25	9.50	9.25	9.38	25200
1998-02-20	9.25	9.41	9.19	9.31	27200
1998-02-23	9.38	9.38	9.38	9.38	8400
1998-02-24	9.25	9.50	9.25	9.50	46000
1998-02-25	9.56	9.56	9.38	9.56	30400
1998-02-26	9.47	9.55	9.44	9.44	148800
1998-02-27	9.50	9.50	9.44	9.50	8400
1998-03-02	9.50	9.50	9.38	9.38	12800
1998-03-03	9.50	9.56	9.50	9.56	19600
1998-03-04	9.50	9.56	9.50	9.56	4400
1998-03-05	9.38	9.50	9.38	9.44	15200
1998-03-06	9.38	9.56	9.38	9.56	11200
1998-03-10	9.44	9.53	9.44	9.44	20400
1998-03-11	9.44	9.63	9.38	9.47	30400
1998-03-12	9.75	9.75	9.38	9.69	50800
1998-03-13	9.75	9.75	9.75	9.75	12400
1998-03-16	10.06	10.06	10.06	10.06	5200
1998-03-17	10.09	10.16	9.75	10.16	13200
1998-03-18	10.19	10.19	9.75	10.00	14800
1998-03-19	9.88	10.25	9.88	9.88	30800
1998-03-20	10.25	10.25	9.75	10.00	15600
1998-03-23	9.81	9.94	9.78	9.94	36800
1998-03-24	10.00	10.00	9.81	9.84	10400
1998-03-25	10.00	10.00	9.84	9.91	9600
1998-03-26	10.00	10.00	9.84	9.84	6000
1998-03-27	9.84	10.00	9.84	9.88	9200
1998-03-30	10.00	10.06	9.91	10.06	22800
1998-03-31	9.94	9.94	9.94	9.94	2800
1998-04-01	9.94	10.06	9.94	10.06	3600
1998-04-02	10.25	10.25	10.13	10.16	13200
1998-04-03	9.94	10.19	9.94	10.19	22400
1998-04-06	10.31	10.31	10.13	10.25	6000
1998-04-07	10.13	10.31	10.06	10.13	85600
1998-04-08	10.13	10.13	10.00	10.03	3200
1998-04-09	10.25	10.25	9.88	9.88	16800
1998-04-13	10.13	10.50	10.00	10.38	69200
1998-04-14	10.25	10.50	10.25	10.50	33200
1998-04-15	10.50	10.88	10.50	10.73	55200
1998-04-16	10.75	10.80	10.56	10.56	15600
1998-04-17	10.75	11.50	10.75	11.50	52000
1998-04-20	11.00	11.50	11.00	11.25	24400
1998-04-21	11.25	11.31	11.00	11.00	13200
1998-04-22	11.25	11.72	11.00	11.72	19600
1998-04-23	11.64	11.64	11.25	11.25	11200
1998-04-24	11.25	11.41	11.25	11.25	38800
1998-04-27	10.63	10.75	10.50	10.53	58000
1998-04-28	10.75	10.75	10.50	10.75	12400
1998-04-29	10.63	10.63	10.63	10.63	26800
1998-04-30	10.75	11.25	10.56	11.25	97200
1998-05-01	11.31	11.50	11.25	11.50	8800
1998-05-04	11.38	11.44	11.19	11.31	85200
1998-05-05	11.25	11.50	11.19	11.23	19600
1998-05-06	11.14	11.25	11.03	11.25	19600
1998-05-07	11.38	11.56	11.09	11.25	44400
1998-05-08	11.38	11.56	11.34	11.50	15600
1998-05-11	11.50	11.53	11.50	11.50	13600
1998-05-12	11.56	11.56	11.44	11.53	40000
1998-05-13	11.47	11.69	11.47	11.69	21200
1998-05-14	11.56	11.75	11.47	11.56	33200
1998-05-15	11.56	11.81	11.50	11.81	7600
1998-05-18	11.88	12.13	11.63	11.94	137600
1998-05-19	11.78	11.94	11.56	11.63	82800
1998-05-20	11.63	11.63	11.50	11.63	134800
1998-05-21	11.59	11.69	11.56	11.56	64000
1998-05-22	11.56	11.69	11.56	11.61	39600
1998-05-26	11.69	11.69	11.56	11.56	5600
1998-05-27	11.84	11.84	11.50	11.56	58000
1998-05-28	11.56	11.69	11.56	11.59	156800
1998-05-29	11.84	11.88	11.59	11.88	26400
1998-06-01	11.59	11.72	11.59	11.63	40000
1998-06-02	11.59	11.67	11.52	11.67	47200
1998-06-03	11.56	11.88	11.56	11.59	22000
1998-06-04	11.59	11.63	11.41	11.41	30400
1998-06-05	11.50	11.50	11.45	11.45	3200
1998-06-08	11.50	11.75	11.47	11.61	44400
1998-06-09	11.75	11.88	11.38	11.38	27600
1998-06-10	11.59	11.81	11.59	11.66	11600
1998-06-11	11.78	11.78	11.59	11.59	128000
1998-06-12	11.56	11.88	11.56	11.80	22400
1998-06-15	11.75	11.75	11.50	11.75	11200
1998-06-16	11.93	11.94	11.78	11.80	14400
1998-06-17	11.69	11.94	11.69	11.69	75600
1998-06-18	11.69	12.06	11.69	12.06	22400
1998-06-19	11.69	12.06	11.69	12.06	32800
1998-06-22	11.81	12.02	11.81	12.02	13200
1998-06-23	11.84	12.13	11.81	11.88	98000
1998-06-24	11.81	12.02	11.81	11.97	4000
1998-06-25	11.91	11.91	11.81	11.81	800
1998-06-26	11.81	12.13	11.81	12.00	106800
1998-06-29	11.88	11.88	11.69	11.69	10800
1998-06-30	11.69	11.84	11.63	11.63	20800
1998-07-01	11.81	12.00	11.63	11.81	12800
1998-07-02	11.64	11.64	11.63	11.63	1200
1998-07-06	11.63	11.63	11.50	11.50	5200
1998-07-07	11.56	11.63	11.50	11.50	12000
1998-07-08	11.63	11.75	11.50	11.50	73200
1998-07-09	11.50	11.50	11.50	11.50	3200
1998-07-10	11.50	11.75	11.50	11.63	1200
1998-07-13	11.50	11.50	11.50	11.50	1200
1998-07-14	11.50	11.75	11.50	11.75	6400
1998-07-15	11.56	11.59	11.56	11.59	36000
1998-07-16	11.77	11.77	11.62	11.62	1200
1998-07-17	11.56	11.56	11.56	11.56	400
1998-07-20	11.59	11.59	11.38	11.59	48000
1998-07-21	11.50	11.63	11.50	11.50	23600
1998-07-22	11.41	11.41	11.13	11.19	84800
1998-07-23	11.19	11.34	11.19	11.20	12800
1998-07-24	11.19	11.44	11.19	11.34	22000
1998-07-27	11.28	11.28	11.25	11.25	800
1998-07-28	11.06	11.56	11.00	11.56	13600
1998-07-29	11.56	11.56	11.41	11.44	12000
1998-07-30	11.41	11.50	11.41	11.41	7200
1998-07-31	11.25	11.25	11.25	11.25	33600
1998-08-03	11.25	11.25	11.19	11.23	27600
1998-08-04	11.25	11.25	10.38	10.38	68400
1998-08-05	10.38	10.75	10.38	10.75	34400
1998-08-06	10.75	10.75	10.75	10.75	1600
1998-08-07	10.53	10.77	10.53	10.77	5200
1998-08-10	10.69	10.69	10.69	10.69	2800
1998-08-11	10.31	10.38	10.14	10.14	13200
1998-08-12	10.41	10.75	10.41	10.41	28400
1998-08-13	10.02	10.06	10.02	10.06	35200
1998-08-14	10.16	10.25	10.03	10.25	26400
1998-08-17	10.25	10.25	10.03	10.03	20000
1998-08-18	10.19	10.19	10.03	10.13	12800
1998-08-19	10.13	10.13	9.94	10.00	9600
1998-08-20	9.97	10.02	9.78	9.78	24800
1998-08-21	9.71	9.81	9.69	9.75	10800
1998-08-24	9.59	9.64	9.59	9.59	10000
1998-08-25	9.58	9.58	9.53	9.53	28800
1998-08-26	9.38	9.38	8.94	9.00	86000
1998-08-27	8.94	8.94	8.13	8.56	98800
1998-08-28	8.63	8.63	8.25	8.50	6000
1998-08-31	8.63	8.63	8.25	8.25	60000
1998-09-01	8.59	8.75	8.38	8.44	27600
1998-09-02	8.25	8.76	8.25	8.75	18000
1998-09-03	8.97	8.97	8.63	8.63	6800
1998-09-04	8.97	8.97	8.63	8.75	4800
1998-09-08	8.73	9.09	8.50	8.84	22400
1998-09-09	9.09	9.09	8.75	9.00	5200
1998-09-10	8.84	8.92	8.75	8.92	4000
1998-09-14	9.01	9.01	8.88	8.88	3600
1998-09-15	8.75	8.81	8.75	8.81	2800
1998-09-16	9.06	9.06	9.06	9.06	3600
1998-09-17	8.84	8.84	8.84	8.84	4000
1998-09-18	9.25	9.50	9.17	9.50	42000
1998-09-21	9.25	9.43	9.25	9.43	8800
1998-09-22	9.50	9.50	9.33	9.48	10000
1998-09-23	9.50	9.74	9.28	9.28	44400
1998-09-24	9.66	9.66	9.50	9.56	5600
1998-09-25	9.31	9.31	9.31	9.31	1600
1998-09-28	9.38	9.38	9.19	9.19	38800
1998-09-30	9.20	9.47	9.13	9.13	12400
1998-10-01	9.09	9.09	9.09	9.09	5600
1998-10-05	9.13	9.13	9.00	9.13	14000
1998-10-06	9.06	9.06	9.06	9.06	400
1998-10-07	9.06	9.06	9.03	9.03	1200
1998-10-08	9.03	9.03	8.63	8.63	52800
1998-10-09	8.94	9.06	8.94	9.06	48400
1998-10-13	8.91	8.91	8.88	8.88	25200
1998-10-14	8.88	8.97	8.69	8.75	37600
1998-10-15	9.00	9.00	9.00	9.00	800
1998-10-16	9.00	9.00	8.88	9.00	6000
1998-10-19	8.75	8.88	8.75	8.88	38000
1998-10-20	9.09	9.25	8.94	9.09	167200
1998-10-21	9.09	9.09	9.06	9.06	11200
1998-10-22	9.16	9.56	9.16	9.17	21600
1998-10-23	9.06	9.06	9.06	9.06	400
1998-10-26	9.25	9.45	9.00	9.00	2400
1998-10-28	9.46	9.50	9.13	9.13	24000
1998-10-29	9.34	9.34	9.34	9.34	400
1998-10-30	9.56	9.72	9.47	9.47	48000
1998-11-02	9.56	9.59	9.44	9.50	8000
1998-11-03	9.50	9.50	9.50	9.50	800
1998-11-04	9.63	9.78	9.59	9.63	8000
1998-11-05	9.69	9.77	9.63	9.77	12800
1998-11-09	9.81	10.03	9.81	9.94	9200
1998-11-10	10.06	10.28	10.00	10.06	51600
1998-11-11	10.02	10.05	10.02	10.05	3600
1998-11-12	9.88	9.88	9.70	9.70	108000
1998-11-13	9.91	9.91	9.75	9.84	8000
1998-11-16	9.88	9.88	9.88	9.88	800
1998-11-18	9.81	9.81	9.81	9.81	2400
1998-11-19	10.13	10.13	9.72	10.00	22000
1998-11-20	9.75	9.91	9.75	9.91	1600
1998-11-23	9.84	9.88	9.84	9.84	7600
1998-11-24	9.88	9.89	9.88	9.89	11600
1998-11-25	10.13	10.16	10.00	10.00	3600
1998-11-30	10.13	10.25	9.91	10.19	93200
1998-12-01	10.19	10.30	10.13	10.23	27200
1998-12-02	10.31	10.38	10.22	10.28	15600
1998-12-03	10.34	10.34	10.13	10.13	5200
1998-12-04	10.22	10.25	9.97	9.97	34800
1998-12-07	10.00	10.00	9.98	10.00	13200
1998-12-08	10.00	10.13	10.00	10.02	41200
1998-12-09	9.94	9.94	9.81	9.81	12800
1998-12-10	9.78	9.78	9.63	9.63	13200
1998-12-11	9.69	9.69	9.63	9.63	1200
1998-12-14	9.59	9.78	9.59	9.78	800
1998-12-15	9.67	9.67	9.56	9.63	16000
1998-12-16	9.50	9.56	9.44	9.48	50800
1998-12-17	9.50	9.50	9.50	9.50	22000
1998-12-18	9.50	9.50	9.44	9.46	15600
1998-12-21	9.45	9.50	9.45	9.47	115600
1998-12-22	9.45	9.45	9.25	9.42	24800
1998-12-23	9.27	9.31	9.27	9.27	6800
1998-12-24	9.27	9.27	9.19	9.19	7200
1998-12-28	9.13	9.28	9.00	9.14	15600
1998-12-29	9.13	9.17	9.06	9.06	5200
1998-12-30	9.06	9.09	9.00	9.09	17600
1998-12-31	9.00	9.13	8.97	8.97	5600
1999-01-04	9.00	9.05	9.00	9.05	4000
1999-01-05	9.05	9.06	9.00	9.06	3200
1999-01-06	9.05	9.05	8.75	8.75	20000
1999-01-07	8.75	9.00	8.75	8.81	27600
1999-01-08	8.75	8.75	8.72	8.72	4000
1999-01-11	8.69	8.69	8.63	8.63	6000
1999-01-12	8.63	8.81	8.56	8.81	6000
1999-01-13	8.50	8.50	8.42	8.50	10000
1999-01-14	8.38	8.42	8.38	8.42	1600
1999-01-15	8.38	8.50	8.38	8.38	4400
1999-01-19	8.81	8.81	8.44	8.44	800
1999-01-20	8.50	8.50	8.50	8.50	4000
1999-01-21	8.38	8.50	8.34	8.34	10000
1999-01-22	8.44	8.50	8.42	8.50	15200
1999-01-25	8.59	8.59	8.34	8.59	1600
1999-01-26	8.47	8.50	8.34	8.41	12800
1999-01-27	8.36	8.38	8.34	8.38	9600
1999-01-28	8.38	8.47	8.38	8.47	8000
1999-01-29	8.31	8.31	8.19	8.21	12800
1999-02-01	8.30	8.30	8.16	8.22	44400
1999-02-02	8.16	8.31	8.16	8.31	26000
1999-02-03	8.22	8.63	8.22	8.63	10400
1999-02-04	8.28	8.45	8.28	8.38	14000
1999-02-05	8.56	8.75	8.38	8.73	39600
1999-02-08	8.44	8.44	8.38	8.38	8000
1999-02-09	8.38	8.47	8.38	8.41	42000
1999-02-10	8.41	8.41	8.41	8.41	4800
1999-02-11	8.59	8.59	8.50	8.52	12000
1999-02-12	8.47	8.47	8.47	8.47	2400
1999-02-16	8.75	8.75	8.38	8.50	2400
1999-02-17	8.38	8.38	8.38	8.38	2400
1999-02-18	8.38	8.45	8.38	8.45	8800
1999-02-19	8.38	8.63	8.38	8.63	38000
1999-02-22	8.63	8.75	8.63	8.63	84400
1999-02-23	8.50	8.50	8.50	8.50	400
1999-02-24	8.66	8.66	8.44	8.44	50400
1999-02-25	8.41	8.63	8.38	8.63	50000
1999-02-26	8.50	8.50	8.31	8.31	6000
1999-03-01	8.34	8.50	8.34	8.50	18800
1999-03-02	8.38	8.75	8.38	8.61	2400
1999-03-03	8.69	8.69	8.56	8.56	8400
1999-03-04	8.56	9.09	8.56	9.09	50000
1999-03-05	9.00	9.06	8.94	9.06	9600
1999-03-08	8.97	8.97	8.50	8.53	32000
1999-03-09	8.53	8.56	8.53	8.56	8000
1999-03-10	8.53	8.56	8.50	8.50	38400
1999-03-11	8.63	8.63	8.41	8.56	5600
1999-03-12	8.56	8.64	8.44	8.64	44800
1999-03-15	8.38	8.38	8.38	8.38	1600
1999-03-16	8.38	8.56	8.38	8.47	22000
1999-03-17	8.47	8.63	8.47	8.63	10800
1999-03-18	8.63	8.63	8.63	8.63	1600
1999-03-19	8.50	8.69	8.50	8.59	16000
1999-03-22	8.69	8.69	8.59	8.69	17600
1999-03-23	8.50	8.77	8.50	8.72	29200
1999-03-24	8.63	8.75	8.63	8.73	19600
1999-03-25	8.73	8.73	8.66	8.66	28000
1999-03-26	8.56	8.77	8.44	8.75	94000
1999-03-29	8.75	8.75	8.75	8.75	10000
1999-03-30	8.78	8.84	8.78	8.84	8000
1999-03-31	8.77	8.77	8.69	8.72	24400
1999-04-01	8.69	8.69	8.56	8.69	6000
1999-04-05	8.66	8.66	8.50	8.50	22400
1999-04-06	8.55	8.55	8.31	8.47	10400
1999-04-07	8.47	8.47	8.34	8.44	38800
1999-04-09	8.38	8.38	8.31	8.31	7200
1999-04-12	8.41	8.41	8.41	8.41	1200
1999-04-13	8.50	8.53	8.50	8.53	7200
1999-04-14	8.47	8.81	8.47	8.52	41600
1999-04-15	8.50	9.19	8.47	9.19	90800
1999-04-16	9.19	9.19	8.75	8.75	2800
1999-04-19	9.00	9.00	8.81	8.88	2000
1999-04-20	8.75	9.06	8.75	8.75	9200
1999-04-21	9.00	9.13	9.00	9.13	16400
1999-04-22	8.88	8.97	8.88	8.97	800
1999-04-23	8.88	8.88	8.83	8.83	2400
1999-04-26	8.77	8.77	8.77	8.77	400
1999-04-27	8.81	8.81	8.75	8.80	26000
1999-04-28	8.91	9.13	8.83	8.83	1600
1999-04-29	8.88	8.88	8.75	8.75	4000
1999-04-30	8.88	8.88	8.88	8.88	4000
1999-05-03	7.25	9.00	7.25	8.97	9600
1999-05-04	8.88	9.00	8.88	9.00	4400
1999-05-05	8.88	8.88	8.88	8.88	3200
1999-05-06	9.00	9.00	9.00	9.00	800
1999-05-07	8.91	8.91	8.75	8.91	10000
1999-05-10	8.84	9.13	8.84	9.13	4400
1999-05-11	9.13	9.13	8.78	8.97	4800
1999-05-13	8.88	8.97	8.88	8.97	1200
1999-05-14	8.78	8.78	8.75	8.75	2400
1999-05-17	8.75	8.88	8.75	8.77	15200
1999-05-18	8.75	8.75	8.69	8.72	24000
1999-05-19	8.91	8.91	8.69	8.69	800
1999-05-20	8.69	8.84	8.69	8.77	58000
1999-05-21	8.69	8.80	8.69	8.69	41200
1999-05-24	8.69	8.94	8.56	8.56	89200
1999-05-25	8.53	8.53	8.44	8.44	7200
1999-05-26	8.44	8.44	8.28	8.28	32400
1999-05-27	8.28	8.28	8.00	8.00	33200
1999-05-28	7.94	8.13	7.75	8.00	271200
1999-06-01	8.19	8.25	8.19	8.25	5200
1999-06-02	8.06	8.75	8.00	8.69	26800
1999-06-03	8.69	8.69	8.69	8.69	22000
1999-06-04	8.75	8.75	8.72	8.72	1200
1999-06-08	8.81	8.84	8.63	8.63	33600
1999-06-09	8.84	8.84	8.70	8.70	16000
1999-06-10	8.67	8.67	8.13	8.13	25200
1999-06-11	8.22	8.22	8.06	8.06	2000
1999-06-14	8.06	8.38	8.06	8.38	2400
1999-06-15	8.03	8.03	8.03	8.03	16000
1999-06-16	8.13	8.19	8.13	8.19	9600
1999-06-17	8.19	8.38	8.19	8.38	37200
1999-06-18	8.37	8.38	8.31	8.31	70000
1999-06-21	8.41	8.45	8.41	8.45	800
1999-06-22	8.40	8.40	8.31	8.31	8000
1999-06-23	8.38	8.67	8.38	8.44	16800
1999-06-24	8.25	8.69	8.22	8.22	37200
1999-06-25	8.30	8.30	8.30	8.30	800
1999-06-28	8.44	8.50	8.41	8.50	8400
1999-06-29	8.50	8.50	8.50	8.50	1200
1999-06-30	8.50	8.88	8.50	8.56	30000
1999-07-01	8.72	9.19	8.70	9.19	27200
1999-07-02	9.13	9.23	9.00	9.13	23600
1999-07-06	9.03	9.06	9.03	9.06	4400
1999-07-07	9.05	9.05	8.94	8.94	16000
1999-07-08	9.03	9.03	8.98	9.03	2000
1999-07-12	8.84	8.91	8.84	8.91	4800
1999-07-13	8.88	9.00	8.88	9.00	4400
1999-07-14	9.05	9.05	9.05	9.05	2800
1999-07-15	8.92	8.92	8.92	8.92	2400
1999-07-16	8.88	8.96	8.88	8.96	3200
1999-07-19	8.95	9.38	8.95	9.03	10400
1999-07-20	9.09	9.09	9.09	9.09	2000
1999-07-21	9.11	9.11	8.94	9.00	5600
1999-07-22	8.98	9.03	8.94	8.98	4400
1999-07-23	8.98	8.98	8.95	8.95	3600
1999-07-26	8.97	9.05	8.97	8.98	1600
1999-07-27	8.98	9.05	8.98	9.05	2800
1999-07-28	9.02	9.02	8.94	8.97	7600
1999-07-29	8.89	8.89	8.69	8.81	11600
1999-07-30	8.75	8.75	8.75	8.75	6400
1999-08-02	8.72	8.88	8.69	8.88	15200
1999-08-03	8.84	8.94	8.81	8.94	4400
1999-08-04	8.88	8.88	8.88	8.88	1200
1999-08-05	8.84	8.94	8.84	8.94	16800
1999-08-06	8.84	8.84	8.84	8.84	2000
1999-08-09	8.88	8.94	8.88	8.94	2800
1999-08-10	9.00	9.00	9.00	9.00	400
1999-08-11	9.00	9.06	9.00	9.06	1600
1999-08-12	9.00	9.13	8.94	9.13	10800
1999-08-13	9.00	9.00	9.00	9.00	6000
1999-08-16	9.13	9.13	8.94	9.09	6400
1999-08-18	9.00	9.02	9.00	9.02	9600
1999-08-19	9.13	9.13	9.03	9.03	2800
1999-08-20	8.98	8.98	8.98	8.98	14800
1999-08-23	9.03	9.03	8.95	8.95	32000
1999-08-24	8.95	8.95	8.75	8.75	13600
1999-08-25	8.75	8.75	8.69	8.69	5200
1999-08-26	8.72	8.72	8.69	8.69	2800
1999-08-27	8.72	8.72	8.72	8.72	800
1999-08-30	8.72	8.73	8.72	8.73	2800
1999-08-31	8.72	8.72	8.56	8.64	15200
1999-09-01	8.59	8.59	8.47	8.50	298400
1999-09-02	8.47	8.47	8.38	8.38	3600
1999-09-03	8.41	8.50	8.41	8.41	3600
1999-09-07	8.41	8.50	8.31	8.31	4400
1999-09-09	8.44	8.44	8.44	8.44	1200
1999-09-10	8.38	8.42	8.25	8.42	12000
1999-09-14	8.36	8.36	8.25	8.25	1200
1999-09-15	8.28	8.28	8.25	8.25	9600
1999-09-16	8.23	8.23	8.20	8.20	3600
1999-09-17	8.20	8.20	8.13	8.19	5200
1999-09-20	8.00	8.00	8.00	8.00	4000
1999-09-21	8.06	8.06	8.06	8.06	800
1999-09-22	8.19	8.19	8.19	8.19	3200
1999-09-23	8.19	8.22	7.78	7.88	50000
1999-09-24	7.94	7.94	7.94	7.94	2000
1999-09-27	8.00	8.00	7.94	7.94	11200
1999-09-28	7.94	7.94	7.86	7.86	29200
1999-09-29	7.94	7.97	7.88	7.88	13600
1999-09-30	7.84	8.00	7.84	7.88	27200
1999-10-01	7.84	7.84	7.84	7.84	8800
1999-10-04	8.00	8.00	7.86	7.86	7200
1999-10-05	7.84	7.84	7.53	7.63	9200
1999-10-06	7.69	7.70	7.56	7.70	28800
1999-10-07	7.70	7.75	7.70	7.72	4800
1999-10-08	7.88	7.88	7.66	7.72	8000
1999-10-11	7.78	7.78	7.78	7.78	800
1999-10-12	8.00	8.13	7.97	7.97	32000
1999-10-13	8.19	8.19	7.97	8.06	14400
1999-10-14	8.16	8.16	8.16	8.16	800
1999-10-15	8.13	8.13	7.91	7.98	33200
1999-10-18	7.94	7.94	7.91	7.94	2400
1999-10-19	8.22	8.22	8.22	8.22	1600
1999-10-20	7.91	8.00	7.91	8.00	2400
1999-10-21	7.91	8.05	7.89	7.89	9600
1999-10-22	8.13	8.13	8.13	8.13	400
1999-10-25	7.94	7.94	7.94	7.94	2800
1999-10-26	7.89	7.89	7.89	7.89	2400
1999-10-27	8.16	8.19	7.89	8.19	3200
1999-10-28	8.23	8.25	8.22	8.25	3600
1999-10-29	8.25	8.25	8.06	8.06	15200
1999-11-01	8.17	8.17	8.17	8.17	2000
1999-11-02	8.06	8.25	7.94	8.25	3600
1999-11-03	8.19	8.31	8.19	8.31	2400
1999-11-04	7.94	7.94	7.94	7.94	800
1999-11-05	8.31	8.73	8.31	8.73	35200
1999-11-08	8.59	8.63	8.59	8.63	3600
1999-11-09	8.66	8.75	8.66	8.75	5600
1999-11-10	8.77	9.28	8.77	9.28	39200
1999-11-11	9.06	9.13	8.84	9.13	27600
1999-11-12	9.22	9.22	8.94	9.00	14400
1999-11-15	8.97	8.97	8.97	8.97	8400
1999-11-16	9.00	9.00	8.41	8.41	26000
1999-11-17	8.49	8.49	8.05	8.22	59200
1999-11-18	8.44	8.81	8.44	8.75	11200
1999-11-19	8.91	8.91	8.80	8.88	12000
1999-11-23	8.88	8.88	8.88	8.88	400
1999-11-26	8.94	8.94	8.94	8.94	2000
1999-11-29	8.81	8.88	8.81	8.81	9200
1999-11-30	8.94	9.00	8.94	8.98	37600
1999-12-01	8.94	8.98	8.94	8.98	3200
1999-12-02	8.94	9.03	8.92	9.00	87600
1999-12-03	9.11	9.16	8.94	9.06	16000
1999-12-06	9.13	9.17	8.97	8.97	26400
1999-12-07	8.97	9.00	8.88	8.88	130400
1999-12-09	8.89	8.97	8.88	8.97	58400
1999-12-10	8.88	8.92	8.88	8.92	6400
1999-12-13	9.00	9.06	8.78	8.78	40800
1999-12-14	9.00	9.00	8.78	8.78	56400
1999-12-15	9.06	9.06	8.94	9.00	112000
1999-12-16	9.00	9.00	8.69	8.69	9200
1999-12-17	8.75	8.80	8.66	8.66	21600
1999-12-20	8.83	8.88	8.83	8.88	8400
1999-12-21	8.50	8.56	8.50	8.56	6400
1999-12-22	8.81	8.88	8.81	8.88	5600
1999-12-23	8.85	8.85	8.75	8.75	3200
1999-12-29	8.63	8.63	8.63	8.63	400
1999-12-30	8.79	8.81	8.48	8.56	19600
1999-12-31	8.48	8.48	8.48	8.48	3200
2000-01-03	8.56	8.56	8.34	8.34	3600
2000-01-04	8.34	8.45	8.02	8.07	10400
2000-01-05	8.02	8.02	7.95	8.00	10400
2000-01-06	8.08	8.56	8.00	8.03	35600
2000-01-07	8.06	8.06	8.06	8.06	400
2000-01-10	8.06	8.11	7.83	7.83	9600
2000-01-11	7.75	8.00	7.42	7.42	24000
2000-01-12	7.50	7.77	7.50	7.77	2800
2000-01-13	8.00	8.00	7.41	7.41	15200
2000-01-14	7.75	7.75	7.39	7.39	17200
2000-01-18	7.50	7.50	7.50	7.50	1600
2000-01-19	7.53	7.53	7.45	7.45	7600
2000-01-20	7.47	7.63	7.39	7.63	9600
2000-01-21	7.41	7.41	7.38	7.38	8000
2000-01-24	7.28	7.28	6.42	6.98	38400
2000-01-25	6.88	7.14	6.88	7.06	53200
2000-01-26	7.16	7.16	7.06	7.06	11600
2000-01-27	7.06	7.08	7.06	7.08	17600
2000-01-28	7.06	7.16	7.06	7.06	41600
2000-01-31	7.06	7.06	7.00	7.06	14400
2000-02-01	7.08	7.13	7.08	7.13	5200
2000-02-02	7.19	7.22	7.16	7.19	16400
2000-02-03	7.16	7.19	7.13	7.13	2000
2000-02-07	7.14	7.36	7.14	7.34	7600
2000-02-08	7.14	7.34	7.14	7.22	12800
2000-02-09	7.16	7.16	7.14	7.14	42400
2000-02-10	7.14	7.20	7.14	7.20	4400
2000-02-11	7.14	7.14	7.13	7.13	3200
2000-02-14	7.13	7.13	7.06	7.09	5200
2000-02-15	7.09	7.25	7.09	7.25	44400
2000-02-16	7.19	7.46	7.19	7.30	15200
2000-02-17	7.30	7.30	7.27	7.27	17600
2000-02-18	7.22	7.25	6.69	7.25	57200
2000-02-22	6.53	6.83	6.53	6.83	6800
2000-02-23	6.59	7.00	6.59	6.94	30800
2000-02-24	6.91	6.91	6.59	6.78	11200
2000-02-25	6.63	6.75	6.59	6.75	4000
2000-02-28	6.75	6.75	6.75	6.75	2800
2000-02-29	6.69	6.94	6.69	6.94	7200
2000-03-01	6.78	7.06	6.73	6.78	9200
2000-03-02	6.85	6.89	6.85	6.88	20800
2000-03-03	6.63	7.16	6.63	7.16	1200
2000-03-06	7.06	7.13	7.06	7.13	12400
2000-03-07	6.91	6.98	6.63	6.98	20000
2000-03-08	6.78	6.98	6.75	6.75	16800
2000-03-09	6.72	6.75	6.72	6.75	1200
2000-03-13	6.73	6.73	6.71	6.72	51600
2000-03-14	6.72	6.73	6.69	6.72	80000
2000-03-15	6.69	7.02	6.69	7.02	86000
2000-03-16	6.84	6.84	6.84	6.84	1200
2000-03-17	6.69	6.69	6.25	6.25	16800
2000-03-20	6.38	6.38	6.25	6.25	1600
2000-03-21	6.53	6.53	6.53	6.53	1200
2000-03-22	6.41	6.41	6.25	6.25	2400
2000-03-23	6.22	6.50	6.22	6.50	1200
2000-03-24	6.25	6.25	6.25	6.25	400
2000-03-27	6.25	6.25	6.25	6.25	11600
2000-03-28	6.22	6.25	6.22	6.25	800
2000-03-29	6.19	6.22	6.19	6.22	2800
2000-03-30	6.47	6.59	6.25	6.59	12800
2000-03-31	6.38	6.63	6.25	6.63	18000
2000-04-03	6.44	6.44	6.41	6.41	10000
2000-04-04	6.25	6.50	6.25	6.50	29200
2000-04-05	6.50	6.75	6.50	6.75	27600
2000-04-06	6.77	6.78	6.77	6.78	1600
2000-04-10	6.75	6.81	6.44	6.44	8000
2000-04-11	6.38	6.38	6.38	6.38	800
2000-04-13	6.50	6.55	6.48	6.55	3600
2000-04-14	6.59	6.63	6.27	6.50	8000
2000-04-17	6.53	6.53	6.42	6.42	12400
2000-04-18	6.36	6.41	6.25	6.34	9200
2000-04-20	6.36	6.44	6.36	6.44	20400
2000-04-24	6.50	6.53	6.50	6.53	5200
2000-04-25	6.53	6.58	6.53	6.57	3600
2000-04-26	6.53	6.53	6.50	6.52	192400
2000-04-27	6.42	6.75	6.42	6.58	47600
2000-04-28	6.63	6.73	6.63	6.73	4800
2000-05-01	6.73	6.88	6.73	6.88	7600
2000-05-02	6.88	7.00	6.88	7.00	2400
2000-05-04	6.69	6.88	6.69	6.69	20000
2000-05-05	7.02	7.02	7.02	7.02	1200
2000-05-08	7.03	7.03	7.03	7.03	1200
2000-05-09	7.13	7.19	6.84	6.84	5200
2000-05-10	6.94	6.94	6.58	6.61	22400
2000-05-11	7.00	7.22	7.00	7.22	9200
2000-05-12	7.22	7.22	7.22	7.22	2400
2000-05-15	7.02	7.02	7.00	7.00	7200
2000-05-16	7.28	7.38	7.00	7.31	10800
2000-05-17	7.25	7.25	7.25	7.25	2400
2000-05-18	7.00	7.00	7.00	7.00	55600
2000-05-19	6.81	6.81	6.81	6.81	400
2000-05-22	6.91	7.28	6.91	7.28	2400
2000-05-23	7.34	7.34	7.34	7.34	800
2000-05-24	7.34	7.34	7.34	7.34	800
2000-05-25	7.41	7.41	7.38	7.38	7600
2000-05-26	7.25	7.50	7.25	7.44	27600
2000-05-30	7.25	7.75	7.25	7.75	24000
2000-05-31	7.56	8.00	7.56	8.00	31600
2000-06-01	8.02	8.02	7.75	7.75	3600
2000-06-02	8.00	8.16	7.88	7.88	38400
2000-06-05	7.86	7.88	7.41	7.41	3600
2000-06-06	7.63	7.75	7.63	7.75	8400
2000-06-07	7.42	7.42	7.42	7.42	400
2000-06-08	7.42	7.59	7.42	7.59	1600
2000-06-09	7.59	7.75	7.42	7.75	4800
2000-06-12	7.42	7.42	7.42	7.42	400
2000-06-14	7.75	7.81	7.75	7.81	16400
2000-06-15	7.78	7.84	7.78	7.81	8000
2000-06-16	7.88	7.88	7.58	7.59	37200
2000-06-19	7.55	7.77	7.48	7.77	10000
2000-06-20	7.56	7.56	7.44	7.44	5600
2000-06-21	7.50	7.60	7.50	7.60	9600
2000-06-22	7.59	7.59	7.59	7.59	400
2000-06-23	7.30	7.78	7.30	7.77	32800
2000-06-26	7.56	7.61	7.50	7.50	7200
2000-06-27	7.60	7.61	7.59	7.59	2400
2000-06-28	7.50	7.56	7.50	7.56	15600
2000-06-29	7.47	7.63	7.47	7.56	17200
2000-06-30	7.69	7.88	7.69	7.88	34000
2000-07-03	7.25	7.25	7.17	7.17	1600
2000-07-05	7.98	7.98	7.11	7.25	13600
2000-07-06	7.88	7.88	7.69	7.75	24800
2000-07-07	7.56	7.88	7.56	7.88	34400
2000-07-11	7.91	8.00	7.88	8.00	24800
2000-07-12	7.98	8.00	7.88	8.00	4000
2000-07-13	7.91	8.06	7.72	8.06	3600
2000-07-17	8.06	8.06	7.93	7.95	4000
2000-07-18	7.88	8.45	7.88	8.20	26800
2000-07-19	8.23	8.30	8.23	8.27	1600
2000-07-20	8.33	8.41	8.33	8.41	4000
2000-07-21	8.39	8.56	8.11	8.53	29600
2000-07-24	8.50	8.55	8.17	8.19	18000
2000-07-25	8.20	8.20	8.00	8.15	12000
2000-07-26	8.19	8.25	8.05	8.05	3200
2000-07-27	8.10	8.10	8.08	8.08	1200
2000-07-28	8.09	8.13	8.00	8.06	2400
2000-07-31	8.19	8.19	8.19	8.19	400
2000-08-01	8.19	8.19	7.97	7.97	3600
2000-08-02	7.97	7.97	7.94	7.94	22800
2000-08-03	7.97	7.97	7.89	7.89	1200
2000-08-04	7.88	7.94	7.88	7.92	4400
2000-08-07	8.04	8.04	7.86	8.00	2400
2000-08-08	7.86	8.00	7.86	8.00	14000
2000-08-09	7.98	8.13	7.69	7.86	40000
2000-08-10	7.67	7.80	7.67	7.80	4000
2000-08-14	7.88	7.88	7.88	7.88	6800
2000-08-15	7.88	7.94	7.86	7.94	9200
2000-08-16	7.94	7.94	7.94	7.94	18800
2000-08-17	7.92	7.92	7.92	7.92	8400
2000-08-18	7.97	7.97	7.97	7.97	2000
2000-08-21	7.97	7.97	7.95	7.95	2400
2000-08-23	8.00	8.00	8.00	8.00	800
2000-08-24	8.02	8.02	8.02	8.02	2800
2000-08-25	8.09	8.19	8.09	8.14	19600
2000-08-28	8.25	8.25	8.25	8.25	6000
2000-08-29	8.25	8.25	7.92	7.92	36800
2000-08-30	8.03	8.05	7.84	7.84	26000
2000-08-31	7.84	8.19	7.84	7.95	20400
2000-09-01	8.02	8.02	7.95	7.95	800
2000-09-05	8.00	8.00	8.00	8.00	800
2000-09-06	8.00	8.13	8.00	8.11	13600
2000-09-07	8.17	8.17	8.00	8.06	8800
2000-09-11	8.09	8.10	8.03	8.06	6800
2000-09-12	8.00	8.08	8.00	8.08	800
2000-09-13	8.05	8.05	7.98	7.98	7600
2000-09-14	8.02	8.05	8.02	8.05	2800
2000-09-15	8.00	8.06	8.00	8.06	11600
2000-09-18	8.05	8.05	8.05	8.05	1200
2000-09-19	8.14	8.23	8.05	8.21	13600
2000-09-20	8.00	8.20	8.00	8.20	4000
2000-09-21	8.00	8.00	8.00	8.00	8000
2000-09-22	8.02	8.02	7.98	7.98	800
2000-09-25	7.92	8.06	7.92	8.05	12000
2000-09-26	8.06	8.06	8.00	8.00	1200
2000-09-28	7.92	8.00	7.92	7.92	12000
2000-09-29	7.91	7.97	7.91	7.97	31600
2000-10-02	8.00	8.00	7.95	7.98	62800
2000-10-03	8.14	8.27	7.98	8.27	118400
2000-10-04	8.31	8.48	8.27	8.48	43200
2000-10-05	8.36	8.36	8.36	8.36	400
2000-10-06	8.44	8.44	8.38	8.41	1200
2000-10-09	8.41	8.75	8.41	8.75	41600
2000-10-10	8.89	9.08	8.88	8.95	9200
2000-10-11	9.09	9.18	8.88	9.17	20800
2000-10-12	9.17	9.19	9.17	9.17	9200
2000-10-13	9.17	9.28	9.17	9.17	111200
2000-10-16	9.25	9.28	9.06	9.11	143200
2000-10-17	9.19	9.22	9.11	9.11	39200
2000-10-18	9.19	9.22	9.16	9.16	12400
2000-10-19	9.25	9.38	9.22	9.38	155200
2000-10-20	9.38	9.41	9.02	9.02	15200
2000-10-23	9.00	9.13	8.97	8.97	21600
2000-10-24	9.03	9.22	8.86	8.86	20800
2000-10-25	9.25	9.25	8.72	9.25	24800
2000-10-26	8.92	9.25	8.63	9.09	36800
2000-10-27	9.00	9.03	8.98	9.03	11600
2000-10-30	9.02	9.10	8.66	9.03	64400
2000-10-31	9.03	9.13	9.00	9.06	16400
2000-11-01	9.13	9.14	8.89	8.89	24400
2000-11-02	9.05	9.13	8.69	9.02	47200
2000-11-03	9.02	9.08	8.86	9.05	170800
2000-11-06	9.03	9.03	8.38	8.47	10000
2000-11-07	8.98	9.00	8.38	8.77	4400
2000-11-08	8.84	9.02	8.83	8.83	12000
2000-11-09	8.80	9.00	8.73	8.92	16800
2000-11-10	8.73	8.73	8.73	8.73	1200
2000-11-13	8.73	9.11	8.67	9.11	10800
2000-11-14	9.13	9.22	9.13	9.22	3600
2000-11-15	9.06	9.16	8.97	9.16	16400
2000-11-16	9.02	9.06	9.00	9.00	3600
2000-11-17	9.25	9.25	9.00	9.25	3200
2000-11-21	8.88	8.88	8.88	8.88	4800
2000-11-22	9.13	9.13	8.81	9.03	7200
2000-11-24	9.13	9.13	9.13	9.13	1200
2000-11-27	9.06	9.09	9.06	9.09	7600
2000-11-28	9.06	9.06	9.06	9.06	1200
2000-11-29	9.06	9.06	8.81	8.81	6000
2000-11-30	8.98	8.98	8.70	8.89	9200
2000-12-01	8.64	8.64	8.34	8.34	21600
2000-12-04	8.88	8.88	8.38	8.38	11600
2000-12-05	8.38	8.88	8.38	8.88	8800
2000-12-06	8.88	8.94	8.88	8.94	9200
2000-12-07	8.50	8.50	8.50	8.50	400
2000-12-08	8.92	8.92	8.92	8.92	400
2000-12-11	8.92	8.92	8.84	8.88	8800
2000-12-12	8.84	8.95	8.84	8.95	19600
2000-12-13	8.75	8.95	8.75	8.88	16400
2000-12-14	8.95	9.00	8.91	8.91	3600
2000-12-15	9.00	9.07	8.94	9.07	67200
2000-12-18	9.00	11.00	9.00	9.70	152400
2000-12-19	9.67	10.06	9.50	10.06	146000
2000-12-20	9.56	9.92	9.53	9.83	272400
2000-12-21	9.83	10.00	9.75	9.78	155600
2000-12-22	9.88	10.00	9.78	9.78	73200
2000-12-26	9.97	9.97	9.75	9.78	22000
2000-12-27	9.80	9.88	9.78	9.88	4000
2000-12-28	9.98	10.00	9.80	10.00	9200
2000-12-29	9.92	10.00	9.92	9.92	12800
2001-01-02	9.89	10.00	9.89	10.00	15600
2001-01-03	9.92	10.05	9.92	10.05	46400
2001-01-04	10.06	10.06	9.97	9.97	31200
2001-01-05	10.05	10.05	10.05	10.05	400
2001-01-08	9.91	9.91	9.91	9.91	8400
2001-01-09	10.06	10.06	10.06	10.06	15600
2001-01-10	9.88	10.02	9.88	9.96	16000
2001-01-11	9.88	9.88	9.83	9.83	1600
2001-01-12	10.03	10.03	9.99	9.99	18400
2001-01-16	9.81	10.03	9.78	10.03	44000
2001-01-17	10.23	10.23	10.23	10.23	5200
2001-01-18	10.17	10.17	10.14	10.17	11200
2001-01-19	10.06	10.06	10.06	10.06	800
2001-01-22	10.23	10.23	10.23	10.23	800
2001-01-23	10.13	10.13	10.08	10.08	8800
2001-01-24	10.08	10.08	10.08	10.08	400
2001-01-25	9.78	10.00	9.78	10.00	7200
2001-01-26	10.06	10.06	9.83	10.00	38800
2001-01-29	9.94	9.94	9.92	9.92	4800
2001-01-30	9.89	10.06	9.89	10.06	9600
2001-02-01	9.95	10.00	9.94	9.97	6000
2001-02-02	9.92	10.03	9.92	10.00	57200
2001-02-05	10.02	10.06	10.02	10.03	4400
2001-02-06	10.00	10.51	10.00	10.36	47200
2001-02-07	10.36	10.36	10.00	10.13	5200
2001-02-08	10.02	10.13	10.02	10.13	15600
2001-02-09	10.13	10.13	10.03	10.13	8000
2001-02-12	10.16	10.22	10.02	10.13	12000
2001-02-13	10.16	10.23	10.10	10.20	12400
2001-02-14	10.02	10.20	10.00	10.13	30800
2001-02-15	10.13	10.22	10.13	10.22	2800
2001-02-16	10.09	10.13	10.06	10.13	9200
2001-02-20	10.06	10.06	10.00	10.00	3600
2001-02-21	9.91	9.91	9.91	9.91	800
2001-02-22	9.91	9.91	9.81	9.81	2400
2001-02-23	9.94	9.94	9.69	9.69	34800
2001-02-26	9.63	9.63	9.50	9.50	1600
2001-02-27	9.41	9.44	9.41	9.41	4000
2001-02-28	9.45	9.56	9.44	9.56	7200
2001-03-01	9.56	9.63	9.50	9.63	8000
2001-03-02	9.63	9.75	9.50	9.63	6800
2001-03-05	9.66	9.75	9.66	9.69	14800
2001-03-06	9.75	9.81	9.75	9.81	14000
2001-03-07	9.83	9.86	9.74	9.74	2000
2001-03-08	9.80	9.80	9.73	9.77	62000
2001-03-09	9.75	10.00	9.75	9.98	38000
2001-03-12	10.01	10.02	9.94	10.00	10000
2001-03-13	9.88	10.00	9.88	9.98	28000
2001-03-14	9.88	9.88	9.88	9.88	12800
2001-03-15	9.98	9.98	9.88	9.88	2800
2001-03-16	9.97	9.97	9.84	9.84	27200
2001-03-19	9.84	9.84	9.81	9.81	8000
2001-03-20	9.91	9.97	9.91	9.97	10000
2001-03-21	9.78	9.81	9.78	9.81	3200
2001-03-22	9.78	9.80	9.56	9.72	46800
2001-03-23	9.75	9.75	9.75	9.75	8800
2001-03-26	9.67	9.80	9.67	9.80	2800
2001-03-27	9.66	9.81	9.66	9.81	33200
2001-03-28	9.69	9.81	9.69	9.72	8000
2001-03-29	9.81	9.81	9.59	9.63	15200
2001-03-30	9.75	9.84	9.59	9.84	36000
2001-04-03	9.60	9.84	9.60	9.84	10000
2001-04-04	9.72	9.81	9.72	9.81	6000
2001-04-05	9.69	9.84	9.69	9.84	27200
2001-04-06	9.63	9.72	9.59	9.72	10400
2001-04-09	9.84	9.88	9.84	9.88	1200
2001-04-10	9.85	9.86	9.65	9.86	9600
2001-04-11	9.86	9.86	9.86	9.86	8800
2001-04-12	9.86	9.86	9.86	9.86	1200
2001-04-17	9.76	9.76	9.76	9.76	4000
2001-04-18	9.69	9.69	9.69	9.69	6800
2001-04-19	9.81	9.81	9.65	9.65	44800
2001-04-20	9.76	9.81	9.71	9.81	13600
2001-04-23	9.71	9.71	9.71	9.71	2000
2001-04-24	9.85	9.85	9.59	9.59	28000
2001-04-25	9.63	9.63	9.63	9.63	3200
2001-04-26	9.75	9.76	9.75	9.76	11200
2001-04-27	9.86	9.88	9.81	9.88	10800
2001-04-30	9.88	9.89	9.75	9.88	8000
2001-05-01	9.73	9.83	9.70	9.83	6400
2001-05-02	9.86	9.86	9.86	9.86	400
2001-05-03	9.79	9.88	9.78	9.83	7600
2001-05-04	9.84	9.88	9.76	9.76	6000
2001-05-07	9.75	9.90	9.75	9.75	2000
2001-05-09	9.75	9.95	9.75	9.90	12000
2001-05-10	9.90	9.90	9.70	9.70	5600
2001-05-11	9.70	9.75	9.70	9.75	1600
2001-05-14	9.74	9.76	9.63	9.63	19600
2001-05-15	9.70	9.88	9.70	9.87	33600
2001-05-16	9.85	9.88	9.68	9.68	17200
2001-05-17	9.68	9.82	9.68	9.72	23600
2001-05-18	9.82	9.83	9.70	9.70	8000
2001-05-21	9.81	9.81	9.81	9.81	400
2001-05-22	9.88	9.98	9.70	9.75	12400
2001-05-23	9.75	9.75	9.75	9.75	400
2001-05-24	9.75	9.75	9.70	9.70	1200
2001-05-25	9.91	9.91	9.91	9.91	6400
2001-05-29	9.91	9.91	9.66	9.68	6400
2001-05-30	9.70	9.70	9.70	9.70	1200
2001-05-31	9.70	9.78	9.69	9.69	7200
2001-06-01	9.69	9.84	9.69	9.84	2800
2001-06-04	9.75	9.75	9.69	9.75	10800
2001-06-05	9.77	9.86	9.77	9.86	14400
2001-06-07	9.80	9.80	9.80	9.80	400
2001-06-08	9.75	9.75	9.75	9.75	400
2001-06-11	9.88	10.00	9.81	9.81	16800
2001-06-12	10.00	10.00	9.98	10.00	24400
2001-06-13	9.75	9.99	9.75	9.99	2800
2001-06-14	9.75	9.75	9.75	9.75	2800
2001-06-15	9.77	9.99	9.77	9.99	17600
2001-06-19	10.00	10.00	9.76	9.76	4800
2001-06-20	9.99	10.00	9.78	10.00	11600
2001-06-21	10.00	10.04	9.88	10.04	26000
2001-06-22	9.75	9.75	9.75	9.75	1200
2001-06-25	10.04	10.04	9.75	9.98	28400
2001-06-26	10.04	10.04	9.77	9.80	4800
2001-06-27	10.03	10.04	9.79	10.04	4800
2001-06-28	9.99	10.04	9.99	10.04	7200
2001-06-29	10.04	10.07	9.98	10.06	51200
2001-07-02	10.06	10.38	9.95	9.95	48800
2001-07-03	9.94	10.25	9.94	10.25	3200
2001-07-05	10.25	10.25	9.94	9.94	3600
2001-07-06	10.25	10.31	10.01	10.01	15600
2001-07-09	10.19	10.38	10.02	10.38	10000
2001-07-10	10.36	10.36	10.05	10.25	25600
2001-07-11	10.13	10.44	10.06	10.38	3600
2001-07-12	10.50	10.63	10.25	10.25	3600
2001-07-13	10.24	10.24	10.24	10.24	400
2001-07-16	10.25	10.63	10.13	10.13	7200
2001-07-17	10.75	10.75	10.75	10.75	1200
2001-07-18	10.13	10.78	10.13	10.44	9200
2001-07-19	10.75	10.75	10.75	10.75	800
2001-07-20	10.56	10.75	10.50	10.50	7600
2001-07-23	10.73	10.73	10.25	10.25	1600
2001-07-24	10.22	10.22	10.22	10.22	2000
2001-07-25	10.70	10.70	10.70	10.70	800
2001-07-26	10.50	10.50	10.50	10.50	14000
2001-07-27	10.53	10.53	10.31	10.31	7200
2001-07-30	10.31	10.31	10.31	10.31	400
2001-07-31	10.43	10.63	10.38	10.63	40400
2001-08-01	10.63	10.63	10.63	10.63	400
2001-08-02	10.43	10.53	10.41	10.41	6000
2001-08-03	10.41	10.52	10.28	10.52	2800
2001-08-07	10.22	10.51	10.22	10.51	800
2001-08-08	10.16	10.16	10.10	10.10	2000
2001-08-09	10.17	10.17	10.09	10.09	1200
2001-08-10	10.04	10.04	10.03	10.03	1600
2001-08-13	10.44	10.50	10.33	10.50	5200
2001-08-14	10.56	10.63	10.26	10.26	13600
2001-08-15	10.40	10.50	10.38	10.38	20400
2001-08-16	10.20	10.69	10.20	10.69	23600
2001-08-17	10.63	10.63	10.63	10.63	1600
2001-08-20	10.63	10.77	10.63	10.75	16400
2001-08-21	10.75	10.75	10.73	10.73	3600
2001-08-22	10.75	10.75	10.70	10.70	4000
2001-08-23	10.72	11.00	10.72	10.77	24800
2001-08-24	10.77	10.81	10.63	10.81	9600
2001-08-27	10.63	10.81	10.50	10.56	4800
2001-08-28	10.50	10.50	10.44	10.44	4800
2001-08-29	10.81	10.81	10.65	10.65	1200
2001-08-30	10.38	10.71	10.31	10.32	10000
2001-08-31	10.63	10.63	9.79	9.88	243200
2001-09-04	9.89	9.98	9.88	9.94	17600
2001-09-05	9.90	9.90	9.79	9.79	97200
2001-09-06	9.83	9.83	9.79	9.83	3600
2001-09-07	9.79	9.81	9.79	9.79	25200
2001-09-10	9.79	9.90	9.79	9.80	37200
2001-09-17	9.73	9.95	9.34	9.34	33600
2001-09-18	9.71	9.71	9.25	9.25	4800
2001-09-19	9.72	9.72	9.33	9.72	10400
2001-09-20	9.28	9.28	8.58	8.69	27200
2001-09-21	8.76	8.91	8.63	8.86	14400
2001-09-24	9.12	9.25	9.00	9.25	12400
2001-09-25	9.25	9.25	8.79	9.09	5200
2001-09-26	8.99	8.99	8.53	8.54	9200
2001-09-27	8.56	8.94	8.53	8.94	12800
2001-09-28	8.94	9.00	8.55	8.55	24400
2001-10-01	8.54	8.58	8.53	8.58	5600
2001-10-02	8.65	8.95	8.50	8.95	25200
2001-10-03	8.69	9.00	8.69	8.90	20800
2001-10-04	8.88	9.07	8.88	9.00	19200
2001-10-05	8.84	9.07	8.84	9.07	1200
2001-10-08	9.11	9.38	9.11	9.38	13200
2001-10-09	9.38	9.69	9.25	9.29	22800
2001-10-10	9.51	9.52	9.29	9.29	6800
2001-10-11	9.68	9.68	9.16	9.28	10400
2001-10-12	9.16	9.19	9.16	9.16	2000
2001-10-15	9.33	9.38	9.06	9.17	22000
2001-10-16	9.45	9.49	9.17	9.17	12800
2001-10-17	9.17	9.18	9.17	9.18	24400
2001-10-18	9.20	9.20	9.00	9.02	19200
2001-10-19	9.00	9.06	8.44	8.44	28400
2001-10-22	8.63	8.63	8.56	8.63	1600
2001-10-23	8.50	8.53	8.44	8.51	4000
2001-10-24	8.60	8.60	8.46	8.46	4000
2001-10-25	8.61	8.81	8.59	8.78	12800
2001-10-26	8.81	8.83	8.71	8.80	4400
2001-10-29	8.80	8.88	8.69	8.69	5200
2001-10-30	8.88	8.88	8.75	8.75	800
2001-10-31	8.85	8.85	8.69	8.69	1600
2001-11-01	8.69	8.69	8.69	8.69	400
2001-11-02	8.80	8.80	8.80	8.80	400
2001-11-05	8.80	8.80	8.80	8.80	3200
2001-11-06	8.80	8.91	8.80	8.91	6400
2001-11-07	8.88	8.88	8.84	8.84	5200
2001-11-08	8.84	8.84	8.84	8.84	800
2001-11-13	8.59	8.59	8.59	8.59	800
2001-11-14	8.96	8.96	8.66	8.66	3600
2001-11-15	8.63	8.63	8.63	8.63	1200
2001-11-16	8.58	8.58	8.58	8.58	400
2001-11-19	8.97	8.97	8.97	8.97	1200
2001-11-20	8.58	8.75	8.58	8.75	6000
2001-11-23	8.95	8.95	8.95	8.95	400
2001-11-26	8.77	9.06	8.77	9.06	8000
2001-11-27	8.98	8.98	8.66	8.98	16400
2001-11-28	8.93	8.93	8.80	8.84	6400
2001-11-29	8.75	8.81	8.75	8.81	2000
2001-11-30	8.77	8.77	8.70	8.72	6800
2001-12-03	8.79	8.84	8.74	8.74	11200
2001-12-04	8.76	8.76	8.76	8.76	800
2001-12-05	8.82	8.95	8.82	8.95	3200
2001-12-06	9.01	9.01	8.75	8.75	8400
2001-12-07	9.01	9.02	8.93	8.93	3600
2001-12-10	8.75	8.75	8.75	8.75	5200
2001-12-11	8.76	8.88	8.70	8.81	41600
2001-12-12	8.78	8.88	8.75	8.88	8800
2001-12-13	8.81	8.81	8.69	8.69	16400
2001-12-14	8.78	8.78	8.75	8.75	6400
2001-12-17	8.76	8.80	8.76	8.78	69200
2001-12-18	8.81	8.81	8.81	8.81	2000
2001-12-19	8.81	8.81	8.74	8.81	4800
2001-12-20	8.81	8.81	8.76	8.76	6800
2001-12-21	8.74	8.87	8.68	8.87	60400
2001-12-24	8.87	8.87	8.68	8.87	1600
2001-12-26	8.88	8.94	8.68	8.94	2800
2001-12-27	8.94	9.00	8.81	8.81	9200
2001-12-28	8.76	8.96	8.76	8.76	1600
2001-12-31	8.70	8.75	8.68	8.68	4800
2002-01-02	8.69	8.96	8.61	8.96	4000
2002-01-03	8.61	8.96	8.61	8.75	5600
2002-01-04	8.75	8.75	8.61	8.61	3600
2002-01-07	8.96	8.96	8.65	8.94	4800
2002-01-08	8.78	8.94	8.78	8.94	2000
2002-01-09	8.94	8.94	8.94	8.94	2000
2002-01-10	8.80	8.93	8.80	8.93	1600
2002-01-11	8.83	8.90	8.83	8.85	3600
2002-01-14	8.90	8.93	8.78	8.78	32400
2002-01-15	8.76	8.84	8.66	8.84	7600
2002-01-16	8.83	8.88	8.83	8.85	14000
2002-01-17	8.84	8.94	8.84	8.94	6000
2002-01-18	8.94	8.94	8.83	8.85	4400
2002-01-22	8.86	8.88	8.73	8.73	8000
2002-01-23	8.75	8.81	8.73	8.81	23200
2002-01-24	8.76	8.81	8.75	8.78	5200
2002-01-25	8.75	8.81	8.75	8.75	5200
2002-01-28	8.73	8.78	8.70	8.78	644000
2002-01-29	8.80	8.80	8.68	8.75	19200
2002-01-30	8.80	8.80	8.74	8.75	20800
2002-01-31	8.80	8.80	8.75	8.78	6800
2002-02-01	8.78	8.78	8.74	8.74	4800
2002-02-04	8.78	8.80	8.75	8.78	50400
2002-02-05	8.74	8.81	8.74	8.81	41200
2002-02-06	8.75	8.75	8.75	8.75	2800
2002-02-07	8.75	8.90	8.75	8.88	28800
2002-02-08	8.90	8.99	8.81	8.99	12400
2002-02-11	8.88	9.00	8.88	9.00	4400
2002-02-12	9.03	9.03	8.88	8.88	4400
2002-02-13	9.06	9.06	9.06	9.06	800
2002-02-14	9.06	9.06	8.88	8.90	8000
2002-02-15	8.91	9.08	8.91	9.08	4800
2002-02-19	8.94	9.08	8.94	9.00	12000
2002-02-20	9.06	9.16	9.06	9.16	6800
2002-02-21	9.04	9.16	9.04	9.07	13200
2002-02-22	9.06	9.19	9.06	9.15	141600
2002-02-25	9.13	9.19	9.13	9.19	1200
2002-02-26	9.09	9.19	9.09	9.19	9200
2002-02-27	9.25	9.25	9.25	9.25	400
2002-03-01	9.18	9.23	9.13	9.23	4800
2002-03-04	9.18	9.31	9.08	9.23	30400
2002-03-05	9.25	9.31	9.25	9.30	18800
2002-03-06	9.34	9.48	9.34	9.48	10400
2002-03-07	9.48	9.48	9.38	9.46	18000
2002-03-08	9.48	9.61	9.48	9.61	10800
2002-03-11	9.63	9.64	9.60	9.60	4800
2002-03-12	9.56	9.69	9.52	9.52	7600
2002-03-13	9.65	9.65	9.51	9.51	5200
2002-03-14	9.51	9.75	9.51	9.75	6000
2002-03-15	9.65	9.75	9.65	9.75	22000
2002-03-18	9.75	9.75	9.67	9.75	6400
2002-03-19	9.79	9.81	9.75	9.75	20000
2002-03-20	9.81	9.81	9.81	9.81	2400
2002-03-21	9.82	9.88	9.81	9.88	2800
2002-03-22	9.88	9.94	9.83	9.83	4400
2002-03-25	9.84	9.94	9.75	9.75	3200
2002-03-26	9.76	9.88	9.76	9.88	2400
2002-03-27	9.88	9.88	9.78	9.78	6000
2002-03-28	9.88	9.88	9.78	9.78	2800
2002-04-01	9.88	10.00	9.85	10.00	9200
2002-04-02	9.75	10.00	9.75	9.80	1200
2002-04-03	10.00	10.06	9.94	9.99	48000
2002-04-04	10.00	10.06	10.00	10.05	7600
2002-04-05	10.06	10.09	10.00	10.00	49600
2002-04-08	10.06	10.06	10.06	10.06	800
2002-04-09	10.06	10.19	10.06	10.19	16400
2002-04-10	10.19	10.31	10.13	10.16	26000
2002-04-11	10.30	10.46	10.26	10.46	25200
2002-04-12	10.48	10.81	10.48	10.81	34400
2002-04-15	10.81	10.88	10.75	10.86	44800
2002-04-16	10.90	10.93	10.13	10.73	34000
2002-04-17	10.74	10.81	10.64	10.64	35200
2002-04-18	10.81	10.81	10.75	10.75	3200
2002-04-19	10.66	10.66	10.44	10.44	13200
2002-04-22	10.55	10.55	10.33	10.33	2000
2002-04-23	10.55	10.56	10.33	10.56	4800
2002-04-24	10.44	10.75	10.44	10.75	12000
2002-04-25	10.80	10.82	10.50	10.82	4800
2002-04-26	10.28	10.86	10.28	10.39	4400
2002-04-29	10.26	10.81	10.25	10.81	6400
2002-04-30	10.83	10.84	10.75	10.75	16000
2002-05-01	10.72	10.75	10.72	10.72	7600
2002-05-02	10.75	10.75	10.71	10.74	20000
2002-05-03	10.71	10.71	10.41	10.50	36800
2002-05-06	10.54	10.54	10.39	10.39	11600
2002-05-07	10.40	10.40	10.34	10.38	52800
2002-05-08	10.34	10.75	10.34	10.44	159200
2002-05-09	10.75	10.75	10.55	10.55	14800
2002-05-10	10.55	10.61	10.55	10.59	56400
2002-05-13	10.60	10.66	10.55	10.64	12400
2002-05-14	10.55	10.81	10.55	10.81	12400
2002-05-15	10.81	10.81	10.59	10.59	10800
2002-05-16	10.75	10.75	10.59	10.62	5600
2002-05-17	10.75	10.75	10.63	10.75	14400
2002-05-20	10.73	10.73	10.73	10.73	1200
2002-05-21	10.73	10.91	10.73	10.90	56800
2002-05-22	10.81	10.90	10.81	10.82	17600
2002-05-23	10.81	10.90	10.81	10.90	5600
2002-05-24	10.84	10.90	10.84	10.85	10800
2002-05-28	10.85	10.96	10.85	10.96	15600
2002-05-29	10.86	10.97	10.84	10.84	22400
2002-05-30	10.84	10.94	10.84	10.94	23600
2002-05-31	10.86	10.98	10.85	10.93	7200
2002-06-03	10.89	10.89	10.85	10.88	8000
2002-06-04	10.88	11.00	10.88	11.00	7600
2002-06-05	10.88	11.17	10.88	11.17	45600
2002-06-06	10.95	11.01	10.95	10.95	11200
2002-06-07	10.93	11.00	10.93	11.00	4000
2002-06-10	10.94	10.94	10.94	10.94	800
2002-06-11	11.00	11.07	10.95	11.00	19200
2002-06-12	10.88	10.98	10.88	10.98	21200
2002-06-13	10.93	10.94	10.93	10.93	11600
2002-06-14	10.93	10.98	10.88	10.94	8000
2002-06-17	11.08	11.14	10.88	10.97	19200
2002-06-18	10.88	11.00	10.88	10.90	8400
2002-06-19	10.88	11.13	10.88	11.00	158400
2002-06-20	11.09	11.12	10.90	11.08	92400
2002-06-21	10.88	11.13	10.87	11.04	51200
2002-06-24	11.04	11.09	10.96	11.09	43200
2002-06-25	11.05	11.27	10.98	11.27	144000
2002-06-26	11.13	11.29	11.13	11.29	11200
2002-06-27	11.25	11.36	11.04	11.20	86800
2002-06-28	11.23	11.60	11.23	11.60	279600
2002-07-01	11.55	11.63	11.39	11.63	106000
2002-07-02	11.50	12.10	11.48	12.10	98000
2002-07-03	12.10	12.36	12.03	12.33	38400
2002-07-05	12.35	12.53	12.32	12.36	34000
2002-07-08	12.38	12.53	12.05	12.35	62000
2002-07-09	12.16	12.38	12.16	12.33	33600
2002-07-10	12.44	12.44	12.10	12.32	56000
2002-07-11	12.27	12.30	12.14	12.20	16800
2002-07-12	12.31	12.31	12.10	12.28	10800
2002-07-15	12.14	12.25	11.94	12.25	38000
2002-07-16	12.00	12.17	11.96	12.05	26800
2002-07-17	11.99	12.00	11.91	12.00	37600
2002-07-18	11.93	12.14	11.89	11.89	24400
2002-07-19	11.88	11.95	11.50	11.50	97200
2002-07-22	11.50	11.66	11.49	11.58	16800
2002-07-23	11.73	11.74	11.28	11.28	31600
2002-07-24	11.25	11.25	10.69	10.75	78800
2002-07-25	10.70	11.01	10.69	10.75	23600
2002-07-26	10.81	10.90	10.75	10.90	5600
2002-07-29	10.90	11.15	10.88	11.14	31600
2002-07-30	11.08	11.25	11.01	11.25	8400
2002-07-31	11.25	11.50	11.22	11.50	13600
2002-08-01	11.37	11.69	11.28	11.69	32000
2002-08-02	11.68	11.72	11.55	11.72	18800
2002-08-05	11.70	11.72	11.69	11.69	3600
2002-08-06	11.73	11.75	11.68	11.70	10400
2002-08-07	11.73	11.75	11.65	11.75	9200
2002-08-08	11.60	11.75	11.60	11.75	8800
2002-08-09	11.69	11.69	11.60	11.60	9200
2002-08-12	11.58	11.58	11.58	11.58	1200
2002-08-13	11.55	11.59	11.38	11.38	20400
2002-08-14	11.38	11.61	11.21	11.61	24800
2002-08-15	11.61	11.63	11.46	11.63	7200
2002-08-16	11.52	11.65	11.40	11.62	12800
2002-08-19	11.67	11.67	11.37	11.63	11600
2002-08-20	11.19	11.40	11.19	11.20	40000
2002-08-21	11.20	11.49	11.20	11.40	14000
2002-08-22	11.32	11.35	11.28	11.34	10000
2002-08-23	11.23	11.25	11.17	11.17	12400
2002-08-26	11.16	11.50	11.13	11.41	10000
2002-08-27	11.50	11.50	11.13	11.13	6400
2002-08-28	11.14	11.49	11.14	11.18	6800
2002-08-29	11.18	11.50	11.18	11.42	55600
2002-08-30	11.41	11.42	11.41	11.42	2000
2002-09-03	11.43	11.44	11.12	11.28	156800
2002-09-04	11.30	11.49	11.11	11.40	55200
2002-09-05	11.14	11.41	11.14	11.28	10800
2002-09-06	11.40	11.69	11.32	11.46	17200
2002-09-09	11.49	11.85	11.40	11.77	59200
2002-09-10	11.85	11.90	11.59	11.90	50400
2002-09-11	11.91	11.91	11.68	11.79	11200
2002-09-12	11.74	11.97	11.74	11.88	9200
2002-09-13	11.97	12.00	11.95	12.00	7600
2002-09-16	12.03	12.11	12.03	12.11	4000
2002-09-17	12.11	12.30	11.97	12.13	13600
2002-09-18	12.06	12.31	12.06	12.20	14800
2002-09-19	12.20	12.21	12.00	12.01	17600
2002-09-20	12.19	12.28	12.13	12.15	58000
2002-09-23	12.04	12.14	12.00	12.06	39200
2002-09-24	12.06	12.48	12.06	12.39	63200
2002-09-25	12.46	12.49	12.39	12.48	8800
2002-09-26	12.38	12.50	12.37	12.48	24400
2002-09-27	12.44	12.46	12.24	12.25	30000
2002-09-30	12.09	12.45	12.09	12.31	9600
2002-10-01	12.06	12.50	12.06	12.50	59200
2002-10-02	12.37	12.39	12.20	12.22	18000
2002-10-03	12.37	12.37	12.15	12.16	17600
2002-10-04	12.25	12.27	12.10	12.14	14400
2002-10-07	12.28	12.37	12.11	12.35	22800
2002-10-08	12.35	12.76	12.35	12.60	46800
2002-10-09	12.69	12.86	12.59	12.62	39600
2002-10-10	12.57	12.76	12.57	12.76	15600
2002-10-11	12.54	12.94	12.54	12.94	22000
2002-10-14	12.94	12.94	12.75	12.81	16000
2002-10-15	12.79	12.94	12.46	12.63	49200
2002-10-16	12.52	12.60	12.29	12.31	29600
2002-10-17	12.29	12.29	12.15	12.15	9600
2002-10-18	12.16	12.37	12.03	12.03	26400
2002-10-21	12.01	12.36	11.97	11.97	24000
2002-10-22	12.08	12.18	11.95	11.95	12800
2002-10-23	12.19	12.19	11.84	11.99	20400
2002-10-24	11.92	12.02	11.81	11.81	10400
2002-10-25	11.96	11.96	11.76	11.86	17600
2002-10-28	11.76	11.88	11.62	11.62	19200
2002-10-29	12.00	12.00	11.78	11.93	15600
2002-10-30	11.94	12.00	11.80	11.95	6400
2002-10-31	11.95	11.95	11.68	11.68	5600
2002-11-01	11.77	12.18	11.77	12.18	30800
2002-11-04	12.16	12.44	12.00	12.37	30800
2002-11-05	12.26	12.49	12.26	12.43	10400
2002-11-06	12.50	12.50	12.36	12.38	79600
2002-11-07	12.50	12.50	12.25	12.33	14800
2002-11-08	12.25	12.26	11.78	11.90	39600
2002-11-11	11.94	11.95	11.81	11.81	8400
2002-11-12	11.87	12.03	11.86	11.99	52000
2002-11-13	12.01	12.13	12.00	12.12	55200
2002-11-14	12.13	12.36	11.93	12.34	105200
2002-11-15	12.34	12.46	12.33	12.38	31200
2002-11-18	12.40	12.40	12.25	12.38	50000
2002-11-19	12.27	12.50	12.27	12.39	44400
2002-11-20	12.50	12.63	12.44	12.63	26400
2002-11-21	12.69	12.69	12.50	12.50	30000
2002-11-22	12.50	12.55	12.19	12.37	43200
2002-11-25	12.15	12.31	12.06	12.22	26800
2002-11-26	12.25	12.25	11.87	11.97	39200
2002-11-27	12.17	12.23	11.84	12.22	23200
2002-11-29	12.01	12.07	11.94	11.95	10800
2002-12-02	11.95	12.04	11.84	11.84	11600
2002-12-03	11.97	11.97	11.84	11.84	3600
2002-12-04	11.83	11.95	11.80	11.86	5600
2002-12-05	11.83	11.90	11.83	11.85	19200
2002-12-06	11.89	11.89	11.84	11.88	42800
2002-12-09	11.84	11.88	11.76	11.81	30400
2002-12-10	11.77	11.82	11.71	11.71	9600
2002-12-11	11.70	11.83	11.63	11.69	44000
2002-12-12	11.70	11.79	11.69	11.77	27600
2002-12-13	11.68	11.83	11.60	11.80	48000
2002-12-16	11.82	12.00	11.82	12.00	41200
2002-12-17	12.00	12.20	12.00	12.20	9200
2002-12-18	12.20	12.20	11.89	12.01	7600
2002-12-19	11.80	11.89	11.65	11.78	13600
2002-12-20	11.73	11.99	11.73	11.78	64400
2002-12-23	11.75	12.01	11.75	12.01	10400
2002-12-24	11.97	11.97	11.97	11.97	400
2002-12-26	11.99	12.06	11.88	12.02	5600
2002-12-27	11.98	12.05	11.98	11.99	18400
2002-12-30	11.95	11.95	11.85	11.86	70400
2002-12-31	11.95	11.95	11.75	11.75	26400
2003-01-02	11.77	11.78	11.67	11.78	12800
2003-01-03	11.73	11.73	11.48	11.53	29200
2003-01-06	11.59	11.59	11.49	11.50	42000
2003-01-07	11.51	11.51	11.10	11.17	52000
2003-01-08	11.09	11.25	11.03	11.25	18400
2003-01-09	11.25	11.25	11.13	11.18	2400
2003-01-10	11.45	11.49	11.34	11.34	8400
2003-01-13	11.38	11.38	11.20	11.24	8800
2003-01-14	11.50	11.50	11.18	11.18	20000
2003-01-15	11.15	11.31	11.06	11.26	52400
2003-01-16	11.31	11.31	11.20	11.29	15600
2003-01-17	11.31	11.31	11.09	11.19	19600
2003-01-21	11.25	11.26	11.16	11.22	28000
2003-01-22	11.22	11.25	11.16	11.24	30400
2003-01-23	11.20	11.26	11.18	11.18	4800
2003-01-24	11.13	11.13	10.88	10.88	22000
2003-01-27	10.88	11.07	10.85	10.85	45600
2003-01-28	10.95	11.05	10.85	10.95	11600
2003-01-29	10.95	11.15	10.95	11.03	16400
2003-01-30	11.03	11.03	10.91	10.91	20000
2003-01-31	10.92	11.30	10.90	11.30	2590000
2003-02-03	11.27	11.27	11.14	11.18	42800
2003-02-04	11.19	11.19	11.04	11.04	96400
2003-02-05	11.04	11.08	10.93	10.93	9600
2003-02-06	10.98	10.98	10.71	10.76	38000
2003-02-07	10.74	10.75	10.70	10.71	82800
2003-02-10	10.71	10.74	10.71	10.74	16800
2003-02-11	10.73	10.77	10.73	10.73	54800
2003-02-12	10.82	10.82	10.73	10.73	76000
2003-02-13	10.73	10.76	10.73	10.76	2400
2003-02-14	10.85	10.92	10.83	10.92	7600
2003-02-18	10.97	11.04	10.92	11.03	6400
2003-02-19	11.00	11.00	10.97	10.97	4400
2003-02-20	10.97	10.97	10.96	10.96	2400
2003-02-21	10.99	11.03	10.96	11.03	3200
2003-02-24	10.95	10.96	10.89	10.89	2400
2003-02-25	10.93	11.18	10.88	11.18	18400
2003-02-26	11.18	11.28	11.13	11.13	33600
2003-02-27	11.15	11.15	11.03	11.11	5200
2003-02-28	11.08	11.12	11.08	11.08	5200
2003-03-03	11.12	11.22	10.94	10.94	6000
2003-03-04	10.90	10.95	10.78	10.78	18000
2003-03-05	10.79	10.83	10.73	10.83	14400
2003-03-06	10.78	10.91	10.73	10.73	28000
2003-03-07	10.81	11.00	10.78	11.00	38000
2003-03-10	10.73	10.84	10.73	10.84	8000
2003-03-11	10.83	10.92	10.77	10.77	2400
2003-03-12	10.76	11.00	10.76	11.00	15200
2003-03-13	11.00	11.11	10.79	10.99	17200
2003-03-14	11.13	11.16	11.03	11.03	8800
2003-03-17	11.03	11.15	11.03	11.06	12800
2003-03-18	11.05	11.10	11.03	11.07	13600
2003-03-19	11.06	11.08	11.02	11.06	6800
2003-03-20	10.96	11.06	10.96	11.06	8800
2003-03-21	11.00	11.04	10.91	11.03	33600
2003-03-24	10.91	11.04	10.91	11.00	4400
2003-03-25	11.00	11.06	10.78	10.78	35200
2003-03-26	10.95	11.03	10.95	10.99	25600
2003-03-27	10.91	11.00	10.91	11.00	19600
2003-03-28	11.00	11.00	10.93	10.99	5600
2003-03-31	11.02	11.06	10.95	11.03	32400
2003-04-01	10.99	11.06	10.99	11.06	5200
2003-04-02	11.06	11.24	11.00	11.24	68400
2003-04-03	11.22	11.26	11.19	11.25	27200
2003-04-04	11.25	11.25	11.19	11.22	4400
2003-04-07	11.22	11.24	11.19	11.19	8800
2003-04-08	11.21	11.23	11.21	11.23	4000
2003-04-09	11.25	11.25	11.19	11.25	2400
2003-04-10	11.25	11.27	11.23	11.23	13200
2003-04-11	11.19	11.19	10.98	11.04	40400
2003-04-14	11.10	11.48	11.10	11.41	288400
2003-04-15	11.22	11.43	11.22	11.38	4400
2003-04-16	11.44	11.53	11.41	11.53	42400
2003-04-17	11.55	11.80	11.55	11.79	28800
2003-04-21	11.81	11.82	11.57	11.63	13600
2003-04-22	11.63	11.80	11.63	11.78	32000
2003-04-23	11.81	11.81	11.75	11.80	51600
2003-04-24	11.80	11.99	11.75	11.99	41200
2003-04-25	11.74	12.00	11.72	12.00	34800
2003-04-28	12.00	12.50	12.00	12.27	52000
2003-04-29	12.43	12.61	12.23	12.25	28400
2003-04-30	12.32	12.69	12.00	12.46	46000
2003-05-01	12.49	12.76	12.38	12.50	116000
2003-05-02	12.53	12.58	12.50	12.50	14400
2003-05-05	12.56	12.59	12.50	12.50	64000
2003-05-06	12.57	12.68	12.50	12.68	26800
2003-05-07	12.50	12.75	12.50	12.63	63200
2003-05-08	12.72	12.73	12.72	12.73	1600
2003-05-09	12.74	12.91	12.56	12.91	9200
2003-05-12	12.94	13.06	12.94	13.04	19200
2003-05-13	13.09	13.44	13.07	13.44	104000
2003-05-14	13.16	13.25	13.00	13.05	26000
2003-05-15	13.15	13.61	13.15	13.44	58000
2003-05-16	13.63	13.64	13.44	13.64	31600
2003-05-19	13.64	13.64	13.51	13.59	3600
2003-05-20	13.53	13.74	13.46	13.74	32000
2003-05-21	13.64	13.64	13.50	13.50	12800
2003-05-22	13.59	13.69	13.51	13.51	36000
2003-05-23	13.50	13.59	13.50	13.59	52000
2003-05-27	13.40	13.58	13.40	13.58	14400
2003-05-28	13.58	13.68	13.55	13.68	26400
2003-05-29	13.50	13.66	13.38	13.46	31600
2003-05-30	13.61	13.94	13.59	13.66	26800
2003-06-02	13.50	14.18	13.50	13.63	38000
2003-06-03	13.51	13.88	13.38	13.88	64000
2003-06-04	14.00	14.06	13.38	13.57	35200
2003-06-05	13.40	13.95	13.39	13.95	12400
2003-06-06	13.49	14.00	13.38	13.38	18800
2003-06-09	13.38	13.40	13.25	13.26	47200
2003-06-10	13.31	13.52	13.31	13.52	9600
2003-06-11	13.25	13.54	13.24	13.52	8400
2003-06-12	13.14	13.39	13.14	13.39	54400
2003-06-13	13.54	13.54	13.25	13.34	79200
2003-06-16	13.25	13.49	13.17	13.29	58400
2003-06-17	13.20	13.34	13.19	13.21	21600
2003-06-18	13.20	13.32	13.20	13.32	4800
2003-06-19	13.31	13.31	13.05	13.25	22400
2003-06-20	13.23	13.23	12.88	12.88	4800
2003-06-23	12.88	13.23	12.75	12.75	17200
2003-06-24	12.69	13.17	12.69	12.87	8000
2003-06-25	12.92	13.07	12.67	12.71	45600
2003-06-26	12.63	13.00	12.51	12.79	21600
2003-06-27	13.00	13.01	12.50	12.90	19200
2003-06-30	13.01	13.01	12.52	12.91	95200
2003-07-01	12.96	13.25	12.84	13.25	31600
2003-07-02	13.20	13.28	13.16	13.28	12400
2003-07-03	13.28	13.28	13.13	13.25	53600
2003-07-07	13.31	13.33	13.24	13.31	32400
2003-07-08	13.31	13.94	13.31	13.88	90400
2003-07-09	13.75	13.75	13.31	13.75	32400
2003-07-10	13.75	14.22	13.73	13.94	82400
2003-07-11	14.00	14.04	13.69	14.04	10800
2003-07-14	14.08	14.25	14.04	14.25	19200
2003-07-15	14.25	14.25	13.91	14.25	7200
2003-07-16	14.20	14.30	14.13	14.30	12000
2003-07-17	14.30	14.35	13.93	14.30	6000
2003-07-18	14.30	14.30	13.78	14.00	22000
2003-07-21	13.53	13.83	13.28	13.28	18000
2003-07-22	13.28	13.44	13.28	13.33	14400
2003-07-23	13.32	13.40	13.28	13.33	9600
2003-07-24	13.45	13.62	13.39	13.49	7600
2003-07-25	13.28	13.63	13.28	13.28	6400
2003-07-28	13.61	13.61	13.25	13.25	17200
2003-07-29	13.50	13.50	13.14	13.31	42800
2003-07-30	13.32	13.50	13.13	13.31	10000
2003-07-31	13.41	13.67	13.14	13.20	17200
2003-08-01	13.17	13.51	13.14	13.45	68800
2003-08-04	13.21	13.86	13.14	13.75	37600
2003-08-05	13.89	13.89	13.19	13.19	15600
2003-08-06	13.31	13.50	13.19	13.19	7200
2003-08-07	13.19	13.37	13.19	13.19	21200
2003-08-08	13.19	13.38	13.19	13.19	14000
2003-08-11	13.19	13.37	13.19	13.37	9200
2003-08-12	13.19	13.31	13.19	13.25	25600
2003-08-13	13.28	13.31	13.19	13.29	8800
2003-08-14	13.25	13.31	13.19	13.31	41600
2003-08-15	13.31	13.52	13.25	13.31	33200
2003-08-18	13.42	13.52	13.27	13.31	53600
2003-08-19	13.53	13.63	13.26	13.33	39200
2003-08-20	13.26	13.29	13.23	13.29	43600
2003-08-21	13.32	13.32	13.23	13.24	22800
2003-08-22	13.19	13.59	13.19	13.19	30800
2003-08-25	13.19	13.31	13.19	13.19	7600
2003-08-26	13.27	13.50	13.19	13.50	6400
2003-08-27	13.38	13.38	13.22	13.29	29200
2003-08-28	13.23	13.30	13.21	13.21	3200
2003-08-29	13.29	13.29	13.20	13.20	50800
2003-09-02	13.19	13.38	13.19	13.25	14800
2003-09-03	13.28	13.65	13.20	13.58	34000
2003-09-04	13.63	13.63	13.50	13.59	8000
2003-09-05	13.69	13.69	13.34	13.34	6400
2003-09-08	13.58	13.61	13.25	13.25	4800
2003-09-09	13.39	13.39	13.39	13.39	6400
2003-09-10	13.38	13.38	13.23	13.32	37600
2003-09-11	13.38	13.56	13.25	13.25	7200
2003-09-12	13.22	13.38	13.21	13.31	4000
2003-09-15	13.24	13.38	13.19	13.19	3600
2003-09-16	13.37	13.50	13.20	13.50	8400
2003-09-17	13.23	13.50	13.23	13.24	15200
2003-09-18	13.38	13.43	13.19	13.29	8400
2003-09-19	13.30	13.35	13.19	13.24	16400
2003-09-22	13.19	13.43	13.19	13.27	125200
2003-09-23	13.19	13.50	13.19	13.30	40800
2003-09-24	13.25	13.26	13.25	13.25	4400
2003-09-25	13.25	13.50	13.25	13.25	7600
2003-09-26	13.13	13.47	13.13	13.23	20800
2003-09-29	13.24	13.50	13.13	13.50	8000
2003-09-30	13.20	13.37	13.20	13.25	22000
2003-10-01	13.61	13.87	13.61	13.87	8800
2003-10-02	13.76	13.94	13.65	13.94	11600
2003-10-03	13.86	14.04	13.79	13.88	18800
2003-10-06	13.61	14.04	13.61	14.04	6400
2003-10-07	13.84	14.04	13.65	14.04	4400
2003-10-08	14.04	14.04	13.87	13.98	24800
2003-10-09	14.00	14.04	13.87	13.87	7200
2003-10-10	13.76	13.85	13.63	13.68	12400
2003-10-13	13.75	14.04	13.75	14.04	24400
2003-10-14	14.03	14.04	13.75	13.98	54000
2003-10-15	13.98	14.12	13.75	13.84	7600
2003-10-16	13.87	14.20	13.76	14.10	12400
2003-10-17	14.06	14.24	13.75	13.75	28800
2003-10-20	13.79	14.15	13.77	13.94	9200
2003-10-21	13.81	13.95	13.75	13.94	36800
2003-10-22	13.48	13.88	13.48	13.75	36000
2003-10-23	13.75	13.75	13.61	13.69	41200
2003-10-24	13.62	13.83	13.60	13.83	14000
2003-10-27	13.88	13.96	13.55	13.72	20000
2003-10-28	13.86	14.00	13.65	14.00	10000
2003-10-29	13.80	14.00	13.75	13.78	29600
2003-10-30	13.83	14.25	13.66	14.11	5600
2003-10-31	14.25	14.35	13.49	13.49	16400
2003-11-03	13.80	14.38	13.80	14.36	14800
2003-11-04	14.37	14.37	14.21	14.36	7600
2003-11-05	14.37	14.38	14.05	14.38	22000
2003-11-06	14.44	14.62	14.26	14.62	12800
2003-11-07	14.62	14.75	14.29	14.58	25600
2003-11-10	14.38	14.44	14.25	14.25	4400
2003-11-11	14.13	14.46	14.01	14.46	5200
2003-11-12	14.47	14.65	14.45	14.63	16000
2003-11-13	14.29	14.75	14.29	14.75	4400
2003-11-14	14.81	14.81	14.41	14.41	9600
2003-11-17	13.95	14.61	13.95	14.61	6800
2003-11-18	14.52	14.52	14.25	14.25	5200
2003-11-19	14.01	14.71	14.01	14.60	3200
2003-11-20	14.36	14.36	13.97	14.36	6800
2003-11-21	14.35	14.71	14.35	14.71	4000
2003-11-24	14.81	14.88	14.01	14.58	19200
2003-11-25	14.32	14.69	14.32	14.54	13600
2003-11-26	14.32	14.77	14.32	14.77	4400
2003-11-28	13.97	14.97	13.97	14.07	3200
2003-12-01	14.99	15.00	14.00	14.62	25600
2003-12-02	14.99	15.00	14.50	14.54	4400
2003-12-03	14.36	14.50	14.07	14.50	23600
2003-12-04	14.32	14.45	14.07	14.45	20400
2003-12-05	14.45	14.82	14.26	14.58	7200
2003-12-08	14.56	15.00	14.25	14.44	12400
2003-12-09	14.41	14.60	14.20	14.20	54800
2003-12-10	14.58	14.62	14.35	14.38	12400
2003-12-11	14.40	14.91	14.40	14.91	21600
2003-12-12	14.54	14.97	14.54	14.95	9200
2003-12-15	14.58	14.96	14.58	14.68	7600
2003-12-16	14.67	14.91	14.52	14.63	6400
2003-12-17	14.52	14.88	14.52	14.84	2800
2003-12-18	14.81	14.81	14.66	14.81	1600
2003-12-19	14.54	14.69	14.32	14.69	4400
2003-12-22	14.30	14.30	14.30	14.30	400
2003-12-23	14.25	14.63	14.25	14.30	12800
2003-12-24	14.25	14.60	14.25	14.60	4800
2003-12-26	14.42	14.42	14.42	14.42	400
2003-12-29	14.60	14.74	14.60	14.61	5200
2003-12-30	14.26	14.75	14.26	14.74	29600
2003-12-31	14.30	14.44	14.30	14.44	6800
2004-01-05	14.44	14.44	14.36	14.44	10400
2004-01-06	14.56	14.65	14.56	14.63	2000
2004-01-07	14.65	14.69	14.26	14.33	86800
2004-01-08	14.29	14.29	14.18	14.18	33600
2004-01-09	14.16	14.23	14.09	14.18	12000
2004-01-12	14.44	14.44	14.07	14.14	8800
2004-01-13	14.07	14.25	14.07	14.25	11200
2004-01-14	14.30	14.30	14.15	14.19	16400
2004-01-15	14.19	14.30	14.19	14.30	2000
2004-01-16	14.30	14.43	14.30	14.43	16400
2004-01-20	14.31	14.42	14.21	14.28	16000
2004-01-21	14.07	14.31	14.07	14.31	49600
2004-01-22	14.18	14.31	14.18	14.18	2000
2004-01-23	14.09	14.18	14.09	14.14	2800
2004-01-26	14.30	14.30	14.24	14.24	9200
2004-01-27	14.31	14.31	14.23	14.23	3600
2004-01-28	14.24	14.30	14.08	14.14	6000
2004-01-29	14.07	14.31	13.88	14.31	23600
2004-01-30	14.25	14.25	13.96	13.96	3600
2004-02-02	13.88	14.11	13.88	13.91	14400
2004-02-03	13.88	13.95	13.82	13.88	16400
2004-02-04	14.03	14.03	13.81	13.88	37200
2004-02-05	13.85	13.97	13.82	13.83	8400
2004-02-06	14.02	14.13	13.82	14.13	8400
2004-02-09	14.00	14.14	14.00	14.13	8800
2004-02-11	14.13	14.15	13.87	14.13	8400
2004-02-13	13.82	13.88	13.77	13.79	12800
2004-02-17	13.82	13.86	13.82	13.86	3600
2004-02-18	14.03	14.09	14.03	14.09	8800
2004-02-19	13.88	14.10	13.88	14.00	6800
2004-02-20	14.05	14.09	13.91	14.00	5200
2004-02-23	14.00	14.13	14.00	14.12	4800
2004-02-24	14.10	14.30	14.08	14.30	11600
2004-02-25	14.29	14.31	14.08	14.28	4400
2004-02-26	14.31	14.40	14.20	14.40	52400
2004-02-27	14.26	14.43	14.26	14.43	5200
2004-03-01	14.44	14.56	14.43	14.56	3200
2004-03-02	14.50	14.57	14.41	14.41	6000
2004-03-03	14.27	14.57	14.21	14.57	7600
2004-03-04	14.38	14.53	14.28	14.50	16800
2004-03-05	14.39	14.50	14.32	14.32	4800
2004-03-08	14.40	14.40	14.38	14.38	5600
2004-03-09	14.21	14.37	14.21	14.25	2800
2004-03-10	14.25	14.25	14.21	14.25	4800
2004-03-11	14.35	14.35	14.00	14.00	7600
2004-03-12	14.03	14.40	14.02	14.40	12800
2004-03-15	14.15	14.25	14.00	14.25	23600
2004-03-16	14.12	14.14	13.89	13.89	7200
2004-03-17	14.19	14.25	14.19	14.24	4400
2004-03-18	14.13	14.13	13.77	13.77	3200
2004-03-19	13.77	13.98	13.77	13.77	9600
2004-03-22	13.77	13.98	13.75	13.75	16800
2004-03-23	13.75	14.02	13.75	13.76	4400
2004-03-24	13.79	14.04	13.76	13.76	8000
2004-03-25	13.94	13.94	13.81	13.87	4400
2004-03-26	14.15	14.15	13.86	13.86	2400
2004-03-29	14.13	14.23	14.07	14.09	24400
2004-03-30	14.09	14.12	14.00	14.01	8400
2004-03-31	13.88	13.88	13.86	13.86	10800
2004-04-01	13.80	13.84	13.79	13.84	1200
2004-04-02	14.13	14.14	13.91	13.91	5600
2004-04-05	13.76	14.09	13.76	13.88	8000
2004-04-06	13.83	14.06	13.83	14.00	12800
2004-04-07	14.03	14.06	14.03	14.03	2400
2004-04-08	14.20	14.20	13.89	14.19	4400
2004-04-12	14.15	14.19	13.96	14.00	24000
2004-04-13	13.77	13.99	13.77	13.78	4800
2004-04-14	13.98	13.98	13.77	13.79	3200
2004-04-15	13.75	13.92	13.72	13.75	13600
2004-04-16	14.14	14.14	13.75	13.76	6800
2004-04-19	13.98	13.98	13.77	13.77	1600
2004-04-20	13.88	13.88	13.75	13.87	23200
2004-04-21	13.75	13.94	13.75	13.94	34800
2004-04-22	13.76	14.06	13.76	14.06	6800
2004-04-23	14.00	14.01	13.91	13.91	3600
2004-04-26	14.13	14.20	14.08	14.15	16800
2004-04-27	14.13	14.25	14.09	14.25	15200
2004-04-28	13.91	14.20	13.89	14.10	33200
2004-04-29	14.21	14.21	13.75	13.76	7200
2004-04-30	13.76	13.79	13.76	13.78	4800
2004-05-03	13.75	13.99	13.75	13.99	2800
2004-05-04	13.76	13.81	13.76	13.78	3200
2004-05-05	14.12	14.15	13.75	13.83	23600
2004-05-06	13.98	13.98	13.75	13.75	40400
2004-05-07	13.92	14.11	13.75	13.75	79200
2004-05-10	14.00	14.00	13.66	13.75	383600
2004-05-11	13.75	13.90	13.75	13.90	3600
2004-05-12	13.83	13.98	13.83	13.95	4000
2004-05-13	13.88	14.23	13.86	14.23	410400
2004-05-14	14.03	14.23	14.03	14.04	2800
2004-05-17	14.03	14.08	13.83	13.88	10000
2004-05-18	13.88	14.05	13.88	13.91	6800
2004-05-19	13.88	14.13	13.88	13.88	30400
2004-05-20	13.99	13.99	13.87	13.92	6000
2004-05-21	13.88	14.07	13.87	13.88	6800
2004-05-24	13.98	14.15	13.97	14.11	4400
2004-05-25	14.00	14.23	14.00	14.18	36400
2004-05-26	13.99	14.23	13.99	14.23	7200
2004-05-27	14.23	14.25	13.90	14.16	32800
2004-05-28	14.25	14.25	14.09	14.25	6400
2004-06-01	14.09	14.33	14.09	14.29	18800
2004-06-02	14.29	14.35	14.29	14.35	35200
2004-06-03	14.30	14.36	14.12	14.21	60800
2004-06-04	14.21	14.34	14.20	14.20	2000
2004-06-07	14.38	14.49	14.25	14.43	27200
2004-06-08	14.40	14.49	14.40	14.48	6800
2004-06-09	14.35	14.35	14.30	14.35	3200
2004-06-10	14.41	14.48	14.32	14.32	20000
2004-06-14	14.32	14.32	14.04	14.21	174000
2004-06-15	14.29	14.41	14.07	14.38	51200
2004-06-16	14.38	14.40	14.15	14.34	22400
2004-06-17	14.45	14.49	14.38	14.40	5600
2004-06-18	14.52	14.62	14.39	14.45	55200
2004-06-21	14.50	14.56	14.39	14.48	98800
2004-06-22	14.44	14.61	14.38	14.52	6000
2004-06-23	14.61	14.64	14.48	14.48	17600
2004-06-24	14.67	14.67	14.48	14.55	10800
2004-06-25	14.60	14.89	14.48	14.88	92000
2004-06-28	14.63	14.76	14.63	14.75	4800
2004-06-29	14.50	14.87	14.50	14.76	11600
2004-06-30	14.64	14.94	14.64	14.94	3600
2004-07-01	14.94	14.94	14.64	14.64	2400
2004-07-02	14.86	15.00	14.75	15.00	9200
2004-07-06	14.94	14.94	14.67	14.81	4000
2004-07-07	14.81	14.85	14.75	14.77	9600
2004-07-08	14.82	14.82	14.75	14.80	2400
2004-07-09	14.69	14.69	14.69	14.69	151200
2004-07-12	14.69	14.96	14.68	14.96	8800
2004-07-13	14.66	14.98	14.66	14.98	2000
2004-07-14	14.69	14.87	14.69	14.87	2000
2004-07-15	15.00	15.00	14.78	14.78	4000
2004-07-16	14.97	14.97	14.81	14.81	22800
2004-07-20	14.86	14.87	14.86	14.87	4400
2004-07-21	14.79	14.86	14.68	14.68	16800
2004-07-22	14.64	14.76	14.64	14.73	19600
2004-07-23	14.73	14.73	14.66	14.66	24000
2004-07-26	14.66	14.76	14.59	14.59	34400
2004-07-27	14.84	14.84	14.75	14.75	1200
2004-07-28	14.81	14.88	14.76	14.87	10400
2004-07-29	14.80	14.88	14.80	14.85	11200
2004-07-30	14.76	14.88	14.76	14.85	8800
2004-08-02	14.75	14.93	14.72	14.93	13600
2004-08-03	14.76	14.76	14.69	14.75	40800
2004-08-04	14.88	14.88	14.72	14.73	18400
2004-08-05	14.74	14.75	14.73	14.73	12400
2004-08-06	14.75	14.75	14.49	14.56	28400
2004-08-09	14.53	14.53	14.50	14.50	2800
2004-08-10	14.68	14.83	14.66	14.67	27600
2004-08-11	14.72	14.75	14.72	14.75	10000
2004-08-12	14.70	14.80	14.69	14.75	26000
2004-08-13	14.83	14.83	14.65	14.75	6800
2004-08-16	14.83	14.88	14.80	14.88	10000
2004-08-17	14.95	14.95	14.94	14.94	1200
2004-08-18	14.79	15.00	14.79	15.00	9600
2004-08-19	15.00	15.01	14.90	15.01	8000
2004-08-20	15.04	15.04	14.92	15.00	13600
2004-08-23	14.93	15.00	14.89	14.97	4800
2004-08-24	15.00	15.02	14.92	15.02	7600
2004-08-25	15.02	15.25	15.02	15.25	8400
2004-08-26	15.25	15.32	15.15	15.28	21600
2004-08-27	15.29	15.31	15.21	15.21	5200
2004-08-30	15.21	15.30	15.20	15.20	16800
2004-08-31	15.25	15.31	15.21	15.23	12800
2004-09-01	15.30	15.53	15.25	15.38	22800
2004-09-02	15.27	15.56	15.27	15.56	10800
2004-09-03	15.47	15.58	15.39	15.39	9200
2004-09-07	15.40	15.55	15.38	15.48	6400
2004-09-08	15.63	15.64	15.51	15.63	5200
2004-09-09	15.54	15.85	15.54	15.85	9200
2004-09-10	15.75	15.96	15.73	15.73	10000
2004-09-13	15.61	16.09	15.49	16.03	8400
2004-09-14	16.00	16.05	15.92	15.92	5600
2004-09-15	15.84	16.00	15.75	16.00	11600
2004-09-16	16.12	16.13	16.01	16.13	2400
2004-09-17	16.15	16.15	15.90	15.94	25200
2004-09-20	16.13	16.16	16.13	16.16	1600
2004-09-21	16.08	16.16	16.00	16.16	27200
2004-09-22	16.02	16.08	15.90	16.08	24000
2004-09-23	15.94	16.04	15.89	16.04	22400
2004-09-24	16.03	16.04	16.03	16.04	1200
2004-09-27	16.03	16.04	15.93	16.04	4400
2004-09-28	16.25	16.31	16.06	16.13	3600
2004-09-29	16.07	16.08	16.04	16.08	16400
2004-09-30	16.02	16.05	16.02	16.03	25200
2004-10-01	15.98	16.50	15.98	16.31	29200
2004-10-04	16.40	16.45	16.31	16.31	8000
2004-10-05	16.31	16.50	16.22	16.25	20800
2004-10-06	16.28	16.50	16.18	16.50	18800
2004-10-07	16.19	16.23	16.09	16.13	16000
2004-10-08	16.28	16.28	15.99	16.01	20800
2004-10-11	16.06	16.13	15.98	16.02	22800
2004-10-12	16.06	16.14	15.94	16.07	17200
2004-10-13	16.21	16.21	15.98	15.98	34400
2004-10-14	15.98	16.00	15.93	15.95	45600
2004-10-15	15.97	15.98	15.91	15.93	13600
2004-10-18	15.92	15.94	15.91	15.91	20800
2004-10-19	15.91	15.91	15.72	15.73	24000
2004-10-20	15.71	15.86	15.43	15.55	88400
2004-10-21	15.75	15.75	15.53	15.58	5600
2004-10-22	15.65	15.65	15.50	15.58	20000
2004-10-25	15.62	15.89	15.58	15.89	6000
2004-10-26	16.01	16.05	15.80	15.86	92000
2004-10-27	16.15	16.29	15.85	16.29	32800
2004-10-28	15.99	16.34	15.99	16.28	6000
2004-10-29	16.28	16.41	16.18	16.26	20400
2004-11-01	16.16	16.45	16.15	16.45	14800
2004-11-02	16.45	16.45	16.11	16.15	18800
2004-11-03	16.23	16.28	16.22	16.25	6800
2004-11-04	16.23	16.50	16.18	16.50	5200
2004-11-05	16.50	16.66	16.35	16.36	26400
2004-11-08	16.66	16.66	16.24	16.24	21600
2004-11-09	16.38	16.47	16.36	16.45	38800
2004-11-10	16.56	16.79	16.48	16.77	107200
2004-11-11	16.75	16.80	16.74	16.75	58800
2004-11-12	16.75	16.86	16.70	16.86	42400
2004-11-15	16.88	16.89	16.73	16.83	17200
2004-11-16	16.76	16.98	16.73	16.74	32000
2004-11-17	16.98	16.99	16.75	16.75	10400
2004-11-18	16.85	16.85	16.75	16.77	10400
2004-11-19	16.75	16.99	16.69	16.85	6800
2004-11-22	17.00	17.13	16.81	17.13	14400
2004-11-23	17.15	17.31	16.83	17.30	16800
2004-11-24	17.31	17.57	17.31	17.57	25200
2004-11-29	17.58	17.87	17.50	17.87	20000
2004-11-30	17.45	17.85	17.45	17.75	20000
2004-12-01	17.89	18.25	17.75	18.15	37600
2004-12-02	18.04	18.81	18.00	18.67	56400
2004-12-03	18.73	18.73	18.48	18.57	29200
2004-12-06	18.73	18.73	18.63	18.68	30400
2004-12-07	18.71	18.71	18.54	18.54	41600
2004-12-08	18.84	18.84	18.63	18.67	54800
2004-12-09	18.56	18.71	18.54	18.71	47200
2004-12-10	18.71	18.71	18.46	18.71	12000
2004-12-13	18.71	18.73	18.64	18.71	41200
2004-12-14	18.71	18.94	18.70	18.94	38400
2004-12-15	18.95	18.95	18.50	18.85	76000
2004-12-16	18.75	18.86	18.53	18.73	66400
2004-12-17	18.61	18.96	18.55	18.96	62400
2004-12-20	18.96	19.08	18.69	19.04	115200
2004-12-21	19.02	19.06	18.76	18.78	110000
2004-12-22	18.97	19.08	18.73	18.96	85200
2004-12-23	19.15	19.35	18.98	19.35	44800
2004-12-27	19.29	19.63	19.29	19.46	47200
2004-12-28	19.34	19.71	19.19	19.71	19200
2004-12-29	19.75	19.75	19.50	19.75	29200
2004-12-30	19.88	19.90	19.52	19.90	40000
2004-12-31	19.73	19.98	19.67	19.75	38400
2005-01-03	20.06	20.06	19.66	19.73	37600
2005-01-04	19.66	20.02	19.66	19.82	49600
2005-01-05	19.80	19.89	19.64	19.71	116000
2005-01-06	19.87	19.87	19.29	19.34	80400
2005-01-07	19.69	19.69	19.22	19.37	114000
2005-01-10	19.14	19.45	19.14	19.26	65600
2005-01-11	18.96	19.43	18.80	18.81	92000
2005-01-12	18.94	19.04	18.60	18.86	67200
2005-01-13	18.86	19.34	18.86	18.93	52800
2005-01-14	18.73	18.97	18.66	18.76	48000
2005-01-18	19.00	19.43	18.70	19.08	66000
2005-01-19	19.10	19.38	18.81	19.08	53600
2005-01-20	18.93	19.17	18.77	18.77	28800
2005-01-21	19.26	19.26	18.83	18.98	32800
2005-01-24	19.20	19.33	18.87	19.08	50800
2005-01-25	19.32	19.40	19.20	19.39	32800
2005-01-26	19.38	19.48	19.00	19.28	75600
2005-01-27	19.37	19.37	19.04	19.04	66000
2005-01-28	19.10	19.25	18.96	19.03	13200
2005-01-31	19.20	19.36	19.19	19.19	50000
2005-02-01	19.49	19.49	19.04	19.04	27200
2005-02-02	19.26	19.29	19.20	19.26	51200
2005-02-03	19.38	19.38	19.21	19.21	11600
2005-02-04	19.14	19.30	19.14	19.21	62800
2005-02-07	19.50	19.50	19.30	19.42	90800
2005-02-08	19.36	19.50	19.36	19.43	43600
2005-02-09	19.50	19.50	19.25	19.25	39600
2005-02-10	19.25	19.33	19.01	19.15	45600
2005-02-11	19.14	19.46	18.85	19.32	269200
2005-02-14	19.43	19.43	19.04	19.05	39600
2005-02-15	18.83	19.25	18.76	18.76	66400
2005-02-16	18.87	18.88	18.45	18.50	100800
2005-02-17	18.51	18.68	18.43	18.49	51200
2005-02-18	18.44	18.44	18.17	18.23	103200
2005-02-22	18.42	18.48	17.88	17.88	32400
2005-02-23	18.05	18.14	17.74	17.76	22000
2005-02-24	17.68	17.68	17.46	17.53	66400
2005-02-25	17.78	17.78	17.47	17.60	57200
2005-02-28	17.44	17.62	17.44	17.62	150800
2005-03-01	17.56	17.71	17.56	17.70	79200
2005-03-02	17.63	17.70	17.55	17.55	126400
2005-03-03	17.70	17.70	17.60	17.70	110800
2005-03-04	17.81	17.81	17.63	17.71	58400
2005-03-07	17.71	17.77	17.46	17.70	24800
2005-03-08	17.90	17.90	17.35	17.61	45200
2005-03-09	17.75	17.75	17.48	17.54	244000
2005-03-10	17.62	17.63	17.48	17.53	36000
2005-03-11	17.66	17.66	17.49	17.50	28400
2005-03-14	17.67	17.71	17.50	17.65	89200
2005-03-15	17.54	17.61	17.41	17.41	12800
2005-03-16	17.51	17.80	17.45	17.68	52800
2005-03-17	17.82	17.86	17.46	17.46	34400
2005-03-18	17.63	17.63	17.39	17.56	71600
2005-03-21	17.75	17.81	17.57	17.67	20400
2005-03-22	17.67	17.78	17.44	17.44	12400
2005-03-23	17.44	17.55	17.15	17.15	21600
2005-03-24	17.49	17.49	17.23	17.25	7600
2005-03-28	17.31	17.39	17.17	17.27	7600
2005-03-29	17.35	17.35	16.61	16.61	10400
2005-03-30	16.73	17.24	16.73	17.10	21200
2005-03-31	17.32	17.32	17.04	17.26	24000
2005-04-01	17.11	17.12	16.55	16.82	23600
2005-04-04	16.64	17.19	16.56	17.14	52800
2005-04-05	17.23	17.47	17.05	17.47	24800
2005-04-06	17.49	17.64	17.28	17.58	55200
2005-04-07	17.62	17.62	17.10	17.28	64800
2005-04-08	17.33	17.33	16.85	16.94	40800
2005-04-11	17.10	17.10	16.36	16.37	77200
2005-04-12	16.27	16.49	16.27	16.49	45200
2005-04-13	16.27	16.62	16.25	16.39	6400
2005-04-14	16.44	16.69	16.38	16.49	33200
2005-04-15	16.24	16.55	15.75	15.90	17600
2005-04-18	16.08	16.19	15.73	16.00	33200
2005-04-19	16.04	16.45	16.04	16.45	52400
2005-04-20	16.43	16.71	16.22	16.22	23600
2005-04-21	16.25	16.38	16.08	16.25	14000
2005-04-22	16.57	17.26	16.55	17.12	240400
2005-04-25	17.00	17.82	17.00	17.71	40800
2005-04-26	17.81	17.81	17.53	17.57	25600
2005-04-27	17.56	17.73	17.56	17.63	21600
2005-04-28	17.72	17.72	17.54	17.64	46400
2005-04-29	17.69	17.73	17.56	17.62	28000
2005-05-02	17.79	17.83	17.60	17.68	36400
2005-05-03	17.66	17.77	17.66	17.77	37200
2005-05-04	17.78	18.96	17.75	18.64	163200
2005-05-05	18.48	19.00	18.37	18.75	105200
2005-05-06	18.90	19.00	18.42	18.75	177200
2005-05-09	18.71	18.79	18.63	18.79	73600
2005-05-10	18.65	19.12	18.65	18.99	97200
2005-05-11	19.13	19.13	18.92	19.08	84000
2005-05-12	19.06	19.20	18.98	18.98	37200
2005-05-13	18.99	19.11	18.72	18.78	56800
2005-05-16	18.84	19.13	18.84	18.84	80000
2005-05-17	18.88	19.10	18.81	19.06	61600
2005-05-18	19.09	19.27	19.08	19.14	85600
2005-05-19	19.02	19.29	19.02	19.10	49600
2005-05-20	19.18	19.34	18.85	19.34	174000
2005-05-23	19.35	19.75	19.25	19.71	58000
2005-05-24	19.86	19.86	19.32	19.46	243200
2005-05-25	19.68	19.68	19.28	19.47	338000
2005-05-26	19.35	19.53	19.35	19.50	28800
2005-05-27	19.50	19.53	19.47	19.50	19200
2005-05-31	19.27	19.74	19.27	19.69	76000
2005-06-01	19.73	19.75	19.56	19.71	45600
2005-06-02	19.56	19.84	19.56	19.84	63600
2005-06-03	19.90	19.98	19.81	19.98	156400
2005-06-06	19.86	20.13	19.79	20.13	44400
2005-06-07	20.00	20.49	20.00	20.29	164000
2005-06-08	20.29	20.42	20.29	20.33	10400
2005-06-09	20.28	20.47	20.01	20.40	34400
2005-06-10	20.30	20.33	20.09	20.09	31200
2005-06-13	20.25	20.79	20.20	20.77	81600
2005-06-14	20.78	21.23	20.65	20.85	187200
2005-06-15	20.86	21.09	20.13	20.27	140400
2005-06-16	20.48	20.65	20.25	20.65	50000
2005-06-17	20.86	20.86	20.66	20.81	95200
2005-06-20	20.95	20.96	20.79	20.92	54400
2005-06-21	20.93	21.26	20.85	21.06	124400
2005-06-22	21.24	21.25	21.00	21.23	86800
2005-06-23	21.30	21.30	21.00	21.00	60400
2005-06-24	21.12	21.21	20.94	21.04	161600
2005-06-27	21.04	21.38	20.84	21.31	126000
2005-06-28	21.11	21.40	21.11	21.35	116400
2005-06-29	21.17	21.59	21.17	21.53	105200
2005-06-30	21.53	21.96	21.42	21.75	73200
2005-07-01	21.67	22.00	21.67	22.00	54400
2005-07-05	22.00	22.56	21.47	21.66	385200
2005-07-06	21.55	21.95	20.58	20.80	142400
2005-07-07	20.63	20.87	20.50	20.81	137200
2005-07-08	20.84	21.70	20.76	21.66	75200
2005-07-11	21.67	22.00	21.67	22.00	99600
2005-07-12	22.00	22.61	21.88	22.61	47200
2005-07-13	22.62	22.68	22.21	22.21	40800
2005-07-14	22.31	22.38	21.93	22.02	66800
2005-07-15	21.88	22.05	21.77	22.00	39200
2005-07-18	21.84	21.91	21.49	21.49	23600
2005-07-19	21.75	22.33	21.66	22.09	43200
2005-07-20	21.82	22.50	21.82	22.50	18400
2005-07-21	22.50	22.50	22.00	22.13	164000
2005-07-22	22.13	22.19	21.84	21.91	65600
2005-07-25	21.70	21.70	21.20	21.53	176000
2005-07-26	21.31	21.50	21.31	21.36	28800
2005-07-27	21.50	21.74	21.42	21.74	29600
2005-07-28	21.81	21.81	21.37	21.51	36000
2005-07-29	21.60	21.69	21.24	21.32	99200
2005-08-01	21.66	21.86	21.32	21.60	64000
2005-08-02	21.52	21.95	21.43	21.80	168800
2005-08-03	21.80	21.80	21.41	21.67	115600
2005-08-04	21.61	21.61	21.19	21.19	31200
2005-08-05	21.23	21.24	21.19	21.19	50000
2005-08-08	21.46	21.68	21.13	21.25	9200
2005-08-09	21.25	21.34	20.91	20.91	18800
2005-08-10	20.89	21.20	20.89	21.12	42400
2005-08-11	20.76	20.80	20.50	20.74	288000
2005-08-12	20.71	20.80	20.55	20.73	110000
2005-08-15	20.98	21.34	20.52	21.28	122400
2005-08-16	21.03	21.25	20.79	20.80	26800
2005-08-17	20.75	21.25	20.68	21.09	41600
2005-08-18	20.83	21.24	20.83	21.13	28000
2005-08-19	21.01	21.25	21.01	21.20	12000
2005-08-22	21.25	21.27	21.21	21.26	96000
2005-08-23	21.25	21.25	21.11	21.12	26800
2005-08-24	21.25	21.25	21.13	21.25	60400
2005-08-25	21.29	21.29	21.11	21.18	45600
2005-08-26	21.18	21.25	21.07	21.07	21200
2005-08-29	21.16	21.23	21.09	21.14	25600
2005-08-30	21.22	21.25	21.10	21.20	31200
2005-08-31	21.20	21.31	21.18	21.31	71600
2005-09-01	21.05	21.38	21.05	21.25	73600
2005-09-02	21.28	21.30	21.28	21.30	4800
2005-09-06	21.28	21.28	21.19	21.22	38000
2005-09-07	21.28	21.29	21.18	21.26	60400
2005-09-08	21.19	21.31	21.19	21.22	19600
2005-09-09	21.24	21.42	21.21	21.25	59200
2005-09-12	21.25	21.31	21.25	21.31	7200
2005-09-13	21.25	21.31	21.15	21.25	98400
2005-09-14	21.29	21.29	21.20	21.26	40400
2005-09-15	21.29	21.43	21.19	21.22	21600
2005-09-16	21.41	21.41	21.19	21.24	91200
2005-09-19	21.47	21.47	20.75	20.83	64000
2005-09-20	21.06	21.06	20.79	20.79	21600
2005-09-21	20.78	20.81	20.57	20.57	24400
2005-09-22	20.55	20.79	20.53	20.63	15200
2005-09-23	20.80	21.01	20.49	21.00	81200
2005-09-26	21.05	21.53	21.00	21.14	61600
2005-09-27	21.34	21.34	21.04	21.25	15200
2005-09-28	21.25	21.25	20.80	20.93	26400
2005-09-29	20.75	21.10	20.74	21.08	50000
2005-09-30	20.95	21.25	20.95	21.25	40800
2005-10-03	20.98	21.42	20.98	21.25	24400
2005-10-04	21.26	21.26	20.93	21.12	56400
2005-10-05	21.23	21.23	20.57	20.66	59200
2005-10-06	20.71	20.75	20.61	20.67	34800
2005-10-07	20.67	20.90	20.67	20.77	20800
2005-10-10	20.91	20.98	20.65	20.71	36000
2005-10-11	20.74	21.04	20.68	20.79	55600
2005-10-12	20.68	20.71	20.39	20.40	28000
2005-10-13	20.39	20.40	20.32	20.32	10400
2005-10-14	20.81	20.81	20.50	20.80	6800
2005-10-17	20.60	20.85	20.56	20.56	10400
2005-10-18	20.85	20.85	20.17	20.17	27600
2005-10-19	20.07	20.10	19.95	20.08	33200
2005-10-20	20.02	20.37	20.02	20.27	34400
2005-10-21	20.00	20.73	20.00	20.52	14000
2005-10-24	20.73	21.00	20.56	21.00	18000
2005-10-25	21.04	21.07	20.55	20.55	30800
2005-10-26	20.57	20.88	20.57	20.88	7200
2005-10-27	20.73	20.73	20.45	20.50	16000
2005-10-28	20.85	20.89	20.47	20.89	32800
2005-10-31	20.77	20.84	20.69	20.77	36000
2005-11-01	20.68	20.71	20.39	20.43	44800
2005-11-02	20.39	20.43	20.32	20.41	20800
2005-11-03	20.65	20.65	20.07	20.16	40800
2005-11-04	20.16	20.16	19.88	19.98	48000
2005-11-07	19.91	19.94	19.65	19.75	48400
2005-11-08	19.65	19.87	19.59	19.60	43600
2005-11-09	19.85	20.19	19.79	19.79	47600
2005-11-10	20.08	20.53	19.87	20.50	66400
2005-11-11	20.17	20.50	19.95	20.50	17600
2005-11-14	20.56	20.75	20.39	20.74	44000
2005-11-15	20.73	20.88	20.61	20.87	83600
2005-11-16	20.75	20.78	20.26	20.60	132000
2005-11-17	20.43	20.51	20.40	20.51	20000
2005-11-18	20.74	20.74	20.50	20.56	22400
2005-11-21	20.50	20.56	20.40	20.56	40800
2005-11-22	20.61	20.61	20.21	20.29	56000
2005-11-23	20.16	20.29	20.16	20.25	14000
2005-11-25	20.18	20.32	20.18	20.32	800
2005-11-28	20.19	20.23	20.00	20.00	20000
2005-11-29	20.21	20.31	20.21	20.31	36000
2005-11-30	20.31	20.31	19.93	19.93	41200
2005-12-01	20.29	20.31	20.14	20.21	42000
2005-12-02	20.33	20.46	20.20	20.46	36800
2005-12-05	20.10	20.36	20.08	20.30	32400
2005-12-06	20.17	20.40	20.15	20.21	35200
2005-12-07	20.32	20.33	20.04	20.21	30400
2005-12-08	20.21	20.35	19.59	19.72	70800
2005-12-09	19.75	19.79	19.63	19.70	44400
2005-12-12	19.94	19.94	19.63	19.84	62800
2005-12-13	19.73	19.89	19.63	19.75	46400
2005-12-14	19.82	19.98	19.75	19.90	30000
2005-12-15	19.68	19.77	19.60	19.77	10800
2005-12-16	19.68	19.81	19.60	19.76	108400
2005-12-19	19.69	19.83	19.66	19.78	28400
2005-12-20	19.76	20.00	19.76	19.88	51200
2005-12-21	19.70	20.20	19.70	20.05	64800
2005-12-22	20.21	20.43	20.08	20.43	122400
2005-12-23	20.50	20.57	20.50	20.57	10400
2005-12-27	20.46	20.53	20.23	20.23	8800
2005-12-28	20.36	20.54	20.30	20.30	18000
2005-12-29	20.14	20.14	19.94	20.14	26000
2005-12-30	20.06	20.06	19.75	19.75	28800
2006-01-03	19.75	20.11	19.75	19.88	30400
2006-01-04	19.88	20.29	19.88	20.29	23200
2006-01-05	19.94	20.12	19.87	20.03	14800
2006-01-06	19.81	20.27	19.76	20.11	15200
2006-01-09	20.23	20.31	20.19	20.22	31600
2006-01-10	20.09	20.30	20.01	20.30	7600
2006-01-11	20.17	20.28	19.93	20.28	37600
2006-01-12	20.29	20.29	20.00	20.09	6000
2006-01-13	20.30	20.33	20.30	20.33	4800
2006-01-17	20.10	20.35	20.07	20.07	31200
2006-01-18	19.97	20.31	19.97	20.13	7200
2006-01-19	20.05	20.21	20.05	20.21	16000
2006-01-20	20.33	20.33	20.13	20.13	10400
2006-01-23	20.25	20.26	20.00	20.15	3600
2006-01-24	20.15	20.71	20.15	20.71	12400
2006-01-25	20.74	20.81	20.56	20.81	12000
2006-01-26	20.83	20.94	20.80	20.88	26800
2006-01-27	21.03	21.12	20.85	20.98	202000
2006-01-30	21.13	21.18	20.87	20.94	38800
2006-01-31	20.91	20.98	20.79	20.79	150800
2006-02-01	20.88	20.91	20.83	20.85	31600
2006-02-02	20.81	20.87	20.64	20.77	24000
2006-02-03	20.84	20.88	20.74	20.75	46000
2006-02-06	20.75	20.84	20.60	20.78	45600
2006-02-07	20.78	20.82	20.66	20.79	157200
2006-02-08	20.71	20.82	20.70	20.70	22000
2006-02-09	20.82	20.90	20.82	20.86	40000
2006-02-10	20.83	20.86	20.74	20.86	19200
2006-02-13	20.73	20.89	20.73	20.85	43600
2006-02-14	20.79	21.16	20.79	21.04	49600
2006-02-15	20.99	21.25	20.96	21.25	53600
2006-02-16	21.10	21.15	20.94	21.12	84000
2006-02-17	21.24	21.24	20.96	21.21	30000
2006-02-21	21.10	21.11	20.89	21.11	37600
2006-02-22	21.10	21.43	21.02	21.43	60000
2006-02-23	21.24	21.42	21.24	21.29	13200
2006-02-24	21.26	21.26	20.94	21.25	10400
2006-02-27	20.95	21.33	20.92	21.33	24000
2006-02-28	21.12	21.25	20.96	21.15	22400
2006-03-01	21.00	21.25	20.98	21.25	30000
2006-03-02	21.04	21.40	20.78	20.82	57200
2006-03-03	20.76	20.98	20.38	20.40	27400
2006-03-06	20.36	20.37	20.15	20.19	34200
2006-03-07	20.13	20.22	19.98	19.98	44000
2006-03-08	19.88	20.67	19.88	20.45	43400
2006-03-09	20.06	20.45	20.01	20.29	16400
2006-03-10	19.93	20.71	19.93	20.66	13600
2006-03-13	20.37	21.22	20.28	21.08	47800
2006-03-14	20.88	21.26	20.69	21.25	48800
2006-03-15	21.27	21.53	21.12	21.28	107400
2006-03-16	21.51	21.68	21.38	21.63	30200
2006-03-17	21.74	22.12	21.74	22.00	124000
2006-03-20	21.89	21.97	21.63	21.83	66200
2006-03-21	21.61	21.80	21.38	21.56	36400
2006-03-22	21.18	21.75	21.17	21.74	31800
2006-03-23	21.86	21.86	21.55	21.82	12000
2006-03-24	21.87	21.95	21.64	21.88	32000
2006-03-27	21.75	21.97	21.75	21.87	30400
2006-03-28	21.85	22.05	21.64	21.74	56400
2006-03-29	21.83	21.90	21.66	21.89	45400
2006-03-30	21.88	21.90	21.83	21.89	20000
2006-03-31	21.99	21.99	21.73	21.80	58800
2006-04-03	21.71	21.77	21.44	21.54	65400
2006-04-04	21.50	21.75	21.42	21.67	53000
2006-04-05	21.95	21.95	21.69	21.69	82600
2006-04-06	21.71	21.99	21.63	21.84	125200
2006-04-07	21.80	21.97	21.36	21.36	39400
2006-04-10	21.10	21.52	20.97	21.42	92200
2006-04-11	21.29	21.49	21.04	21.04	17400
2006-04-12	21.04	21.58	20.99	21.57	88400
2006-04-13	21.41	21.78	21.38	21.50	50000
2006-04-17	21.61	21.74	21.33	21.54	37600
2006-04-18	21.77	22.10	21.50	22.08	73800
2006-04-19	22.27	22.48	21.99	22.40	114800
2006-04-20	22.48	22.48	22.00	22.03	78800
2006-04-21	22.45	22.45	21.72	22.21	50600
2006-04-24	21.80	22.16	21.79	21.80	120600
2006-04-25	21.45	22.10	21.40	21.95	51400
2006-04-26	22.07	22.17	21.70	21.78	51000
2006-04-27	21.82	22.50	21.31	22.05	154000
2006-04-28	22.05	22.07	21.52	21.75	62000
2006-05-01	21.88	22.20	21.52	21.66	76400
2006-05-02	21.58	21.95	21.45	21.84	11400
2006-05-03	21.36	21.97	21.36	21.96	51000
2006-05-04	21.85	22.16	21.79	21.91	107600
2006-05-05	22.00	22.08	21.81	21.81	84600
2006-05-08	21.94	22.38	21.41	22.20	118800
2006-05-09	22.35	22.46	22.13	22.34	47800
2006-05-10	22.34	22.70	22.19	22.63	88600
2006-05-11	22.47	22.50	21.55	21.62	113800
2006-05-12	21.50	21.85	21.41	21.76	41200
2006-05-15	21.61	21.79	21.33	21.52	42400
2006-05-16	21.67	22.25	21.60	22.24	62000
2006-05-17	22.01	22.31	21.56	22.30	80200
2006-05-18	22.41	22.48	21.69	21.88	33800
2006-05-19	21.63	22.75	21.54	22.27	72000
2006-05-22	21.76	22.30	21.70	22.05	49200
2006-05-23	21.95	22.44	21.95	21.95	28200
2006-05-24	21.79	22.27	21.53	22.27	34600
2006-05-25	22.43	22.70	22.20	22.70	23400
2006-05-26	22.74	22.80	22.70	22.76	10000
2006-05-30	22.60	22.60	22.03	22.12	22800
2006-05-31	21.86	22.43	21.86	22.38	54000
2006-06-01	22.54	23.03	22.42	23.02	48800
2006-06-02	23.06	23.27	23.04	23.20	29200
2006-06-05	23.04	23.20	22.07	22.14	70200
2006-06-06	22.29	22.38	21.91	22.25	25200
2006-06-07	22.15	23.03	22.06	22.64	53400
2006-06-08	22.24	23.13	22.15	23.10	64200
2006-06-09	23.25	23.38	22.71	22.83	39600
2006-06-12	22.95	22.95	22.33	22.55	36000
2006-06-13	22.43	22.95	22.20	22.76	45400
2006-06-14	22.51	22.71	22.13	22.52	34800
2006-06-15	22.70	23.25	22.05	23.21	39200
2006-06-16	23.10	23.19	22.64	22.85	206600
2006-06-19	22.27	22.52	21.80	21.96	64400
2006-06-20	21.76	21.96	21.33	21.33	66200
2006-06-21	21.24	21.70	21.24	21.49	44800
2006-06-22	21.38	21.56	21.33	21.44	33200
2006-06-23	21.33	21.41	21.24	21.30	18200
2006-06-26	21.54	21.63	21.35	21.46	65200
2006-06-27	21.60	21.62	21.01	21.12	42000
2006-06-28	21.04	21.26	20.63	21.07	36800
2006-06-29	21.30	21.61	20.77	21.51	69600
2006-06-30	21.69	22.38	21.18	22.38	204200
2006-07-03	21.93	22.31	21.59	21.83	58400
2006-07-05	21.64	22.24	21.49	22.14	62600
2006-07-06	21.60	22.05	21.60	21.90	27000
2006-07-07	21.99	22.05	21.39	21.49	24332
2006-07-10	21.30	21.74	21.25	21.58	46756
2006-07-11	21.61	22.19	21.25	22.19	54152
2006-07-12	22.21	22.21	21.36	21.48	57652
2006-07-13	21.39	21.39	20.96	21.11	29802
2006-07-14	20.94	21.14	20.64	21.13	47694
2006-07-17	20.91	21.13	20.68	20.95	29238
2006-07-18	21.10	21.42	20.80	21.42	36206
2006-07-19	21.35	22.24	21.35	22.21	42662
2006-07-20	22.37	22.47	21.47	21.68	63626
2006-07-21	21.48	21.94	21.48	21.90	24290
2006-07-24	22.07	22.77	22.07	22.71	73660
2006-07-25	22.82	23.64	22.82	23.50	88906
2006-07-26	23.28	23.60	23.17	23.45	116276
2006-07-27	23.55	23.98	23.44	23.52	44858
2006-07-28	23.57	23.99	23.57	23.97	18056
2006-07-31	23.56	24.02	23.56	23.82	76104
2006-08-01	23.65	24.17	23.27	24.09	65826
2006-08-02	24.18	24.39	23.86	23.87	65290
2006-08-03	23.70	24.01	23.66	23.96	78144
2006-08-04	24.12	24.40	23.88	24.16	64200
2006-08-07	23.90	24.33	23.90	24.23	17402
2006-08-08	24.11	24.33	23.55	23.55	29086
2006-08-09	23.84	23.92	23.18	23.18	20586
2006-08-10	23.28	23.50	23.27	23.40	57756
2006-08-11	23.32	23.40	23.07	23.07	21284
2006-08-14	23.26	23.50	23.07	23.15	107332
2006-08-15	23.50	23.67	23.42	23.51	52684
2006-08-16	23.69	23.89	23.40	23.72	65796
2006-08-17	23.76	23.82	23.51	23.63	43372
2006-08-18	23.79	23.97	23.68	23.97	27714
2006-08-21	23.60	23.85	23.53	23.75	22954
2006-08-22	23.62	23.98	23.55	23.93	64782
2006-08-23	23.99	24.14	23.47	23.47	15920
2006-08-24	23.49	23.54	23.29	23.40	21336
2006-08-25	23.27	23.77	23.27	23.66	19422
2006-08-28	23.89	23.98	23.68	23.87	47622
2006-08-29	24.03	24.24	23.53	24.12	33984
2006-08-30	24.13	24.40	24.13	24.13	22334
2006-08-31	24.16	24.18	23.65	23.69	35474
2006-09-01	23.65	23.69	23.31	23.31	48980
2006-09-05	23.26	23.81	23.26	23.77	45978
2006-09-06	23.54	23.61	23.41	23.47	22196
2006-09-07	23.35	23.63	23.29	23.61	33508
2006-09-08	23.49	23.92	23.39	23.58	27672
2006-09-11	23.40	23.63	23.40	23.60	14576
2006-09-12	23.43	23.64	23.43	23.62	21418
2006-09-13	23.63	23.63	23.50	23.58	120890
2006-09-14	23.42	23.67	23.38	23.62	57120
2006-09-15	23.75	23.76	23.46	23.46	100796
2006-09-18	23.59	23.75	23.51	23.68	125080
2006-09-19	23.61	23.70	23.25	23.41	15248
2006-09-20	23.59	23.75	23.53	23.71	44574
2006-09-21	23.75	23.94	23.51	23.87	45020
2006-09-22	23.81	23.93	23.70	23.77	23902
2006-09-25	23.73	24.06	23.64	24.02	49768
2006-09-26	24.20	24.24	24.03	24.11	56892
2006-09-27	23.82	24.08	23.66	23.76	22954
2006-09-28	23.93	24.11	23.88	23.97	36712
2006-09-29	24.00	24.03	23.36	23.36	21132
2006-10-02	23.36	23.36	23.05	23.05	38596
2006-10-03	23.06	23.38	22.89	23.08	53994
2006-10-04	22.92	23.36	22.72	23.31	80002
2006-10-05	23.23	23.92	23.23	23.82	49878
2006-10-06	23.65	23.95	23.65	23.74	31574
2006-10-09	23.87	24.22	23.60	24.17	42590
2006-10-10	24.20	24.32	24.04	24.18	32800
2006-10-11	24.19	24.40	24.13	24.14	33562
2006-10-12	24.25	24.59	24.01	24.49	28628
2006-10-13	24.62	25.25	24.62	24.96	34620
2006-10-16	25.17	25.65	25.08	25.50	33644
2006-10-17	25.25	25.39	24.99	25.05	62600
2006-10-18	25.20	25.25	24.27	24.34	114000
2006-10-19	24.21	24.71	24.21	24.36	47990
2006-10-20	24.55	25.05	24.30	24.62	40796
2006-10-23	24.46	24.98	24.36	24.50	24436
2006-10-24	24.17	24.73	24.17	24.73	23784
2006-10-25	24.63	25.07	24.26	24.79	23248
2006-10-26	24.89	25.34	24.54	25.25	23264
2006-10-27	25.31	25.33	24.86	24.97	19616
2006-10-30	24.72	25.37	24.72	25.35	16270
2006-10-31	24.99	25.28	24.78	24.88	73578
2006-11-01	24.88	24.88	24.28	24.29	38624
2006-11-02	24.14	24.43	23.86	23.89	46834
2006-11-03	23.87	24.24	23.64	24.19	79802
2006-11-06	24.32	24.70	24.10	24.64	28642
2006-11-07	24.60	25.04	24.55	24.59	17214
2006-11-08	24.51	25.12	24.49	24.97	16046
2006-11-09	25.07	25.07	24.01	24.31	23276
2006-11-10	24.40	24.83	24.40	24.78	21250
2006-11-13	24.53	24.78	24.41	24.69	39940
2006-11-14	24.12	25.90	24.12	25.84	39944
2006-11-15	25.58	26.41	25.50	26.40	79632
2006-11-16	26.44	26.75	26.09	26.56	36410
2006-11-17	26.56	26.61	26.22	26.45	25162
2006-11-20	26.39	26.70	26.03	26.56	21552
2006-11-21	26.46	26.74	26.27	26.68	22832
2006-11-22	26.40	26.82	26.27	26.33	22436
2006-11-24	26.21	26.38	26.11	26.28	3752
2006-11-27	26.18	26.29	25.03	25.21	35606
2006-11-28	25.20	25.85	25.02	25.55	66530
2006-11-29	25.63	26.18	25.34	26.17	28978
2006-11-30	26.17	26.71	26.02	26.64	36838
2006-12-01	26.50	26.50	25.60	26.25	25822
2006-12-04	26.34	26.99	25.66	26.98	28222
2006-12-05	27.02	27.44	26.78	26.86	62340
2006-12-06	26.88	27.21	26.79	27.00	11910
2006-12-07	26.88	27.31	26.84	26.98	11056
2006-12-08	27.08	27.08	26.73	26.83	61218
2006-12-11	26.74	26.74	26.06	26.24	79258
2006-12-12	26.30	26.43	25.76	25.88	47132
2006-12-13	26.07	26.18	25.86	26.04	35112
2006-12-14	26.23	26.23	26.07	26.16	37656
2006-12-15	26.12	26.48	26.10	26.35	73448
2006-12-18	26.03	26.60	25.94	26.12	24192
2006-12-19	26.05	26.23	25.75	25.86	30828
2006-12-20	25.89	26.18	25.89	26.09	8876
2006-12-21	26.19	26.37	25.96	26.21	31900
2006-12-22	26.26	26.82	25.98	26.78	39140
2006-12-26	26.73	26.99	26.68	26.99	110976
2006-12-27	27.32	27.64	27.00	27.59	25854
2006-12-28	27.50	27.63	27.38	27.47	56836
2006-12-29	27.51	27.57	27.00	27.00	37372
2007-01-03	27.04	27.61	26.91	26.99	21284
2007-01-04	26.93	27.22	26.83	27.01	26182
2007-01-05	26.89	27.02	26.01	26.01	16510
2007-01-08	26.03	26.63	25.76	26.39	34472
2007-01-09	26.39	26.51	26.20	26.38	15390
2007-01-10	26.25	26.51	25.96	26.27	21192
2007-01-11	26.03	26.65	25.90	26.55	27032
2007-01-12	26.67	26.75	26.35	26.64	25730
2007-01-16	26.62	26.72	25.97	26.40	16456
2007-01-17	26.28	26.70	25.91	26.25	29158
2007-01-18	26.15	26.25	25.46	25.82	41838
2007-01-19	25.71	26.58	25.48	26.57	41908
2007-01-22	26.36	26.53	26.16	26.50	26092
2007-01-23	26.38	26.87	26.28	26.69	30942
2007-01-24	26.82	26.82	26.11	26.44	59302
2007-01-25	26.25	26.25	24.63	24.99	102530
2007-01-26	24.75	24.91	24.24	24.59	61580
2007-01-29	24.52	24.75	24.51	24.57	49378
2007-01-30	24.63	24.70	24.48	24.59	28850
2007-01-31	24.60	24.61	24.28	24.34	67520
2007-02-01	24.88	24.88	24.25	24.39	63866
2007-02-02	24.39	24.83	24.27	24.64	58652
2007-02-05	24.74	24.74	24.34	24.46	58270
2007-02-06	24.56	24.60	24.29	24.54	39084
2007-02-07	24.53	25.25	24.53	25.02	62434
2007-02-08	25.11	25.12	24.55	24.68	43576
2007-02-09	24.58	24.73	23.79	23.92	38690
2007-02-12	24.00	24.32	23.83	24.28	97948
2007-02-13	24.46	24.88	24.45	24.76	13870
2007-02-14	24.73	25.10	24.59	24.69	22816
2007-02-15	24.67	24.76	24.59	24.59	10870
2007-02-16	24.56	24.98	24.48	24.90	36248
2007-02-20	25.08	25.32	24.62	25.28	24424
2007-02-21	25.18	25.25	25.03	25.22	25150
2007-02-22	25.30	25.30	24.89	25.24	35974
2007-02-23	25.15	25.25	24.88	24.88	28702
2007-02-26	24.93	25.12	24.09	24.35	21490
2007-02-27	24.00	24.18	23.46	23.69	74302
2007-02-28	23.71	24.00	23.48	23.48	114670
2007-03-01	23.21	23.63	22.62	23.49	225356
2007-03-02	23.40	23.56	22.73	22.77	67554
2007-03-05	22.59	22.88	22.08	22.18	65314
2007-03-06	22.43	23.22	22.43	23.20	39890
2007-03-07	23.11	23.13	22.77	22.77	31820
2007-03-08	22.86	23.06	22.60	22.80	27926
2007-03-09	23.25	23.25	22.96	23.18	19504
2007-03-12	23.08	23.30	22.98	23.17	22092
2007-03-13	23.35	23.35	22.34	22.47	52422
2007-03-14	22.37	22.88	22.37	22.85	22930
2007-03-15	22.94	23.21	22.78	23.02	22186
2007-03-16	23.02	23.02	22.64	22.73	100984
2007-03-19	22.82	23.34	22.70	22.96	52514
2007-03-20	22.89	23.36	22.89	23.36	17624
2007-03-21	23.40	24.12	23.27	24.08	48530
2007-03-22	24.08	24.18	24.04	24.12	19194
2007-03-23	24.02	24.12	23.92	23.98	16026
2007-03-26	24.11	24.28	23.73	23.95	23932
2007-03-27	23.84	23.95	23.27	23.32	15060
2007-03-28	23.25	23.42	22.92	22.97	104836
2007-03-29	23.07	23.30	22.97	23.01	56162
2007-03-30	23.22	23.45	22.85	23.18	111556
2007-04-02	22.99	23.30	22.98	23.20	33846
2007-04-03	23.29	24.10	23.15	23.75	66118
2007-04-04	23.66	23.66	23.00	23.23	41354
2007-04-05	23.22	23.35	22.82	23.07	14530
2007-04-09	23.03	23.25	22.79	22.84	108060
2007-04-10	22.93	22.98	22.74	22.74	12604
2007-04-11	22.83	22.83	22.01	22.10	96298
2007-04-12	21.96	22.51	21.94	22.51	30502
2007-04-13	22.43	23.00	22.34	22.97	36998
2007-04-16	22.98	23.48	22.88	23.47	29518
2007-04-17	23.45	23.45	23.17	23.25	16954
2007-04-18	23.40	23.58	23.20	23.39	34664
2007-04-19	23.29	23.71	22.92	23.13	26000
2007-04-20	23.48	23.48	22.38	22.57	60860
2007-04-23	22.49	22.50	22.16	22.26	25104
2007-04-24	22.50	22.65	22.23	22.57	53024
2007-04-25	22.71	22.88	22.48	22.86	38622
2007-04-26	22.84	22.99	22.49	22.55	35610
2007-04-27	22.51	22.51	22.08	22.24	29780
2007-04-30	22.60	22.60	21.35	21.41	36614
2007-05-01	21.46	21.99	21.26	21.76	42734
2007-05-02	22.11	22.44	21.67	21.77	94704
2007-05-03	21.83	22.30	21.81	21.87	47670
2007-05-04	21.96	22.25	21.79	21.98	54232
2007-05-07	22.36	22.36	21.77	21.97	46234
2007-05-08	21.87	21.96	21.43	21.64	61600
2007-05-09	21.55	22.08	21.55	21.92	25494
2007-05-10	21.77	21.94	21.15	21.30	104698
2007-05-11	21.48	21.98	21.38	21.93	51134
2007-05-14	21.87	22.10	21.45	21.58	61956
2007-05-15	21.53	21.94	21.44	21.53	78132
2007-05-16	21.59	21.90	21.50	21.86	53822
2007-05-17	21.85	22.07	21.41	21.50	37818
2007-05-18	21.51	21.65	21.49	21.51	39650
2007-05-21	21.39	21.99	21.39	21.78	18194
2007-05-22	21.65	22.35	21.58	22.13	37092
2007-05-23	22.29	22.29	21.81	22.13	64854
2007-05-24	22.16	22.36	21.51	21.56	38348
2007-05-25	21.87	21.91	21.18	21.58	206424
2007-05-29	21.70	21.88	21.33	21.74	40492
2007-05-30	21.58	21.94	21.29	21.93	61358
2007-05-31	22.02	22.28	21.49	21.59	58378
2007-06-01	21.60	21.93	21.56	21.71	35260
2007-06-04	21.62	21.97	21.50	21.93	35380
2007-06-05	21.86	21.89	21.34	21.55	47848
2007-06-06	21.40	21.59	21.29	21.48	38068
2007-06-07	21.42	21.60	21.04	21.38	67044
2007-06-08	21.46	21.77	21.34	21.69	38902
2007-06-11	21.60	21.76	21.43	21.53	16468
2007-06-12	21.37	21.67	21.15	21.31	44648
2007-06-13	21.44	21.81	21.20	21.70	39306
2007-06-14	21.76	21.91	21.43	21.84	34984
2007-06-15	22.19	22.63	21.95	22.16	128334
2007-06-18	22.13	22.13	21.75	21.99	26400
2007-06-19	21.98	22.48	21.92	22.38	33826
2007-06-20	22.47	22.47	21.64	21.73	31636
2007-06-21	21.61	21.91	21.37	21.80	42658
2007-06-22	21.80	21.92	21.29	21.29	182886
2007-06-25	21.20	21.66	20.97	21.11	51778
2007-06-26	21.18	21.48	21.03	21.09	28314
2007-06-27	21.01	21.71	21.01	21.57	33280
2007-06-28	21.65	21.74	21.15	21.65	73174
2007-06-29	21.58	22.05	21.41	21.41	61778
2007-07-02	21.55	21.95	21.32	21.74	40370
2007-07-03	21.82	21.95	21.60	21.91	13200
2007-07-05	22.07	22.20	21.56	22.04	26010
2007-07-06	21.94	22.28	21.74	21.86	44134
2007-07-09	21.81	22.01	21.53	22.01	34204
2007-07-10	21.95	21.95	21.25	21.43	69570
2007-07-11	21.38	21.38	20.94	21.06	54700
2007-07-12	21.15	21.75	21.04	21.73	31318
2007-07-13	21.76	21.82	21.29	21.40	48374
2007-07-16	21.29	21.31	20.91	21.05	48184
2007-07-17	20.98	21.55	20.98	21.16	37202
2007-07-18	21.07	21.49	20.66	21.10	37584
2007-07-19	21.19	21.31	20.62	20.76	97988
2007-07-20	20.72	20.77	19.85	20.35	89686
2007-07-23	20.39	20.90	20.39	20.44	80624
2007-07-24	20.40	20.81	19.65	19.80	91334
2007-07-25	19.81	20.70	19.38	20.64	286674
2007-07-26	20.56	21.54	19.99	20.77	242620
2007-07-27	20.74	21.41	20.13	20.73	196876
2007-07-30	21.55	21.55	20.21	20.49	80880
2007-07-31	20.57	20.73	20.19	20.21	47716
2007-08-01	20.13	20.71	19.79	20.30	89112
2007-08-02	20.73	21.50	20.43	20.69	58344
2007-08-03	20.86	21.17	19.57	19.65	110432
2007-08-06	19.75	20.45	19.44	20.34	160354
2007-08-07	20.26	20.85	20.05	20.19	137688
2007-08-08	20.30	21.06	20.15	20.60	118934
2007-08-09	20.27	20.65	19.82	19.99	87834
2007-08-10	19.81	21.49	19.81	21.29	100064
2007-08-13	21.50	22.01	20.75	21.22	72966
2007-08-14	21.13	21.33	20.51	20.61	38998
2007-08-15	20.58	21.14	20.42	20.52	59216
2007-08-16	20.33	22.62	20.33	22.62	143158
2007-08-17	23.24	24.28	22.20	23.74	236098
2007-08-20	23.64	24.35	22.98	23.20	73410
2007-08-21	23.02	23.38	22.78	23.02	56174
2007-08-22	23.26	23.55	22.86	23.00	72446
2007-08-23	23.06	23.38	22.74	22.87	29172
2007-08-24	23.18	23.18	22.56	23.00	34696
2007-08-27	22.87	23.13	22.45	22.69	35420
2007-08-28	22.50	22.88	21.50	21.54	76050
2007-08-29	21.62	22.51	21.39	22.51	231322
2007-08-30	22.30	22.73	22.10	22.29	31602
2007-08-31	22.51	22.76	22.19	22.55	43840
2007-09-04	22.50	22.88	21.89	22.37	69574
2007-09-05	22.27	22.31	21.58	21.78	62508
2007-09-06	21.81	22.53	21.63	21.84	25078
2007-09-07	21.53	21.99	21.25	21.43	49338
2007-09-10	21.57	21.85	20.78	21.56	33104
2007-09-11	21.41	22.63	21.41	22.25	42112
2007-09-12	22.12	22.29	21.80	22.06	21516
2007-09-13	21.73	22.16	21.13	21.86	46756
2007-09-14	21.64	22.80	20.99	22.79	42028
2007-09-17	22.68	22.80	22.38	22.60	19116
2007-09-18	22.67	24.09	22.63	24.00	108634
2007-09-19	24.17	24.48	24.00	24.31	148422
2007-09-20	24.25	24.25	23.55	23.83	50914
2007-09-21	24.08	24.08	23.54	23.63	89162
2007-09-24	23.58	23.71	22.86	23.06	24646
2007-09-25	22.93	23.16	22.63	22.89	15786
2007-09-26	23.09	23.09	22.65	23.05	15884
2007-09-27	23.17	23.17	22.79	23.01	26604
2007-09-28	22.94	23.38	22.12	22.44	37818
2007-10-01	22.39	23.14	22.05	23.05	47990
2007-10-02	23.07	23.52	22.81	23.50	28436
2007-10-03	23.32	23.61	22.98	23.12	48900
2007-10-04	23.25	23.63	23.00	23.37	20650
2007-10-05	23.61	23.61	23.38	23.51	52830
2007-10-08	23.39	23.59	23.17	23.30	18182
2007-10-09	23.44	23.44	23.04	23.18	12810
2007-10-10	23.18	23.42	22.99	23.22	27646
2007-10-11	23.25	23.25	22.58	22.74	20666
2007-10-12	22.84	23.25	22.73	23.19	10272
2007-10-15	23.15	23.16	22.18	22.67	27016
2007-10-16	22.72	22.72	21.92	22.10	55356
2007-10-17	22.35	22.60	21.92	22.60	36356
2007-10-18	22.59	22.67	22.25	22.53	52274
2007-10-19	22.52	22.58	21.35	21.56	42048
2007-10-22	21.35	22.10	21.25	21.88	32360
2007-10-23	22.00	22.34	21.50	21.78	23238
2007-10-24	21.59	22.30	21.04	21.74	52276
2007-10-25	21.70	21.70	21.03	21.44	49020
2007-10-26	21.75	22.42	21.73	22.42	59420
2007-10-29	22.47	23.21	22.12	23.05	59696
2007-10-30	22.79	23.08	22.46	22.58	91532
2007-10-31	22.73	23.04	22.24	22.72	58880
2007-11-01	22.38	22.82	21.08	21.17	71894
2007-11-02	21.47	21.74	20.57	21.14	32930
2007-11-05	20.81	20.95	20.42	20.90	44920
2007-11-06	21.03	21.98	20.97	21.96	45642
2007-11-07	21.63	21.89	21.03	21.23	70476
2007-11-08	21.01	21.80	20.68	21.80	47728
2007-11-09	21.49	22.16	20.95	22.16	37648
2007-11-12	22.12	23.10	21.71	22.53	57472
2007-11-13	22.96	23.15	22.59	23.15	59048
2007-11-14	23.28	23.50	23.03	23.38	73190
2007-11-15	23.31	23.39	22.73	23.01	60426
2007-11-16	23.09	23.25	22.39	22.95	46074
2007-11-19	22.53	22.55	21.86	22.50	31648
2007-11-20	22.45	22.61	21.98	22.60	59926
2007-11-21	22.52	23.15	22.10	22.75	51554
2007-11-23	22.97	23.50	22.82	23.39	14436
2007-11-26	23.46	23.51	21.89	21.94	98762
2007-11-27	21.82	22.90	21.82	22.87	57086
2007-11-28	23.23	23.97	23.23	23.97	97736
2007-11-29	23.89	23.96	23.67	23.74	55890
2007-11-30	24.00	24.00	23.25	23.38	63682
2007-12-03	23.15	23.80	23.10	23.22	55656
2007-12-04	22.97	23.60	22.63	23.12	111916
2007-12-05	23.59	23.60	23.05	23.44	59298
2007-12-06	23.63	23.68	22.97	23.56	66814
2007-12-07	22.99	23.84	22.99	23.79	58502
2007-12-10	23.81	24.17	23.58	23.85	34180
2007-12-11	23.95	24.23	22.57	22.66	40186
2007-12-12	23.33	23.43	21.87	22.29	71882
2007-12-13	22.08	22.67	21.62	22.67	61880
2007-12-14	22.36	22.45	21.69	21.92	27686
2007-12-17	21.74	22.04	21.30	21.30	48984
2007-12-18	21.60	22.22	21.30	22.15	51332
2007-12-19	22.13	22.43	21.60	22.16	72092
2007-12-20	22.40	22.45	21.37	22.35	124012
2007-12-21	22.77	23.24	22.57	23.24	189374
2007-12-24	23.29	23.74	22.63	23.33	34340
2007-12-26	23.33	23.60	23.15	23.60	34970
2007-12-27	23.39	23.44	21.99	22.12	48302
2007-12-28	22.32	22.54	21.65	21.68	55916
2007-12-31	21.40	21.65	21.01	21.43	50678
2008-01-02	21.43	21.73	21.00	21.15	52258
2008-01-03	21.22	21.38	20.93	20.97	46844
2008-01-04	20.88	21.17	20.54	20.54	29600
2008-01-07	20.59	21.58	20.30	20.92	62516
2008-01-08	21.00	21.51	20.28	20.32	48266
2008-01-09	20.33	20.75	20.05	20.72	103542
2008-01-10	20.52	21.40	20.26	21.11	45534
2008-01-11	21.02	21.52	20.51	20.51	43028
2008-01-14	20.77	21.18	20.47	21.02	44820
2008-01-15	20.77	21.48	20.28	21.34	80822
2008-01-16	21.32	22.45	21.01	21.62	88340
2008-01-17	21.64	21.83	20.85	20.85	46832
2008-01-18	20.61	21.14	20.56	20.73	108608
2008-01-22	20.10	21.88	20.10	21.13	57508
2008-01-23	20.55	22.81	19.97	22.39	137590
2008-01-24	22.48	22.48	21.77	22.15	47674
2008-01-25	22.51	22.68	21.84	22.42	30356
2008-01-28	22.43	22.63	21.81	22.58	39596
2008-01-29	22.63	22.63	21.78	22.01	104384
2008-01-30	21.81	22.54	21.53	21.80	85172
2008-01-31	21.52	22.52	21.32	22.52	42472
2008-02-01	22.54	22.98	22.50	22.79	57448
2008-02-04	22.64	22.64	21.68	21.74	68710
2008-02-05	21.55	21.97	21.25	21.33	116144
2008-02-06	21.54	22.11	21.30	21.36	53608
2008-02-07	21.25	21.86	21.05	21.81	47334
2008-02-08	21.11	22.00	21.11	21.61	21572
2008-02-11	21.44	21.64	21.13	21.38	66614
2008-02-12	21.14	21.88	21.14	21.72	38448
2008-02-13	21.92	22.32	21.45	22.09	144916
2008-02-14	22.10	22.10	21.38	21.59	32872
2008-02-15	21.47	21.83	21.41	21.62	56970
2008-02-19	21.88	21.88	21.52	21.68	67880
2008-02-20	21.57	22.25	21.37	21.92	44132
2008-02-21	22.12	22.84	21.38	21.78	99488
2008-02-22	21.85	22.13	21.29	21.90	70386
2008-02-25	21.95	22.44	21.51	22.44	26458
2008-02-26	22.13	22.99	22.13	22.29	97174
2008-02-27	22.03	22.59	21.89	22.24	73094
2008-02-28	22.10	22.15	21.51	21.56	41178
2008-02-29	21.34	21.76	21.07	21.07	87516
2008-03-03	21.02	21.03	20.24	20.46	89104
2008-03-04	20.25	20.76	20.22	20.38	304518
2008-03-05	20.50	20.75	20.21	20.48	85080
2008-03-06	20.33	20.88	19.96	20.03	105822
2008-03-07	19.85	20.97	19.85	20.27	23510
2008-03-10	20.31	20.64	19.90	19.99	55626
2008-03-11	20.59	21.91	20.59	21.86	84660
2008-03-12	21.93	22.31	21.28	21.73	94600
2008-03-13	21.52	22.38	21.02	21.95	134672
2008-03-14	21.93	22.05	21.10	21.45	74296
2008-03-17	21.10	21.46	20.73	21.05	90614
2008-03-18	21.45	22.56	21.29	22.25	129058
2008-03-19	22.24	22.83	21.56	21.91	66760
2008-03-20	22.31	23.35	21.68	23.22	282114
2008-03-24	23.32	24.13	23.32	23.75	82864
2008-03-25	23.65	23.67	23.01	23.28	111416
2008-03-26	23.54	23.71	22.81	23.30	66078
2008-03-27	23.33	24.00	22.53	22.72	66596
2008-03-28	22.66	22.85	22.23	22.50	69660
2008-03-31	22.58	23.63	21.56	22.89	43684
2008-04-01	23.05	23.72	22.70	23.71	32270
2008-04-02	23.65	23.93	22.78	23.85	48126
2008-04-03	23.43	23.89	23.01	23.44	38880
2008-04-04	23.51	23.88	23.02	23.37	26214
2008-04-07	23.33	23.64	23.09	23.23	26254
2008-04-08	23.05	23.48	22.83	23.17	18600
2008-04-09	22.98	23.14	22.32	22.33	41266
2008-04-10	22.37	23.20	22.37	22.99	85134
2008-04-11	22.75	22.84	22.53	22.65	68222
2008-04-14	22.69	22.69	21.77	22.09	39206
2008-04-15	22.29	22.71	21.90	22.36	46840
2008-04-16	22.49	23.41	21.98	23.40	106672
2008-04-17	23.34	23.47	22.71	23.23	55334
2008-04-18	23.66	23.92	22.77	23.13	55914
2008-04-21	22.99	23.15	22.28	22.36	107890
2008-04-22	22.27	22.27	21.28	21.66	89648
2008-04-23	21.71	21.71	21.15	21.21	107880
2008-04-24	21.18	22.15	20.87	22.01	116898
2008-04-25	22.15	22.27	21.71	22.06	36602
2008-04-28	21.97	22.32	21.90	22.02	87670
2008-04-29	21.96	22.08	21.66	22.08	65692
2008-04-30	22.08	22.19	21.70	21.87	76720
2008-05-01	21.90	22.72	21.71	22.56	58958
2008-05-02	22.82	23.47	22.50	22.72	172806
2008-05-05	22.59	23.46	22.33	22.94	112866
2008-05-06	22.89	23.22	22.53	22.98	56896
2008-05-07	23.07	23.25	21.98	22.06	38224
2008-05-08	22.19	22.52	21.73	21.92	44326
2008-05-09	21.82	22.25	21.73	21.98	51856
2008-05-12	22.10	22.48	21.86	22.37	68892
2008-05-13	22.70	22.70	21.89	22.11	71198
2008-05-14	22.06	22.61	22.00	22.44	61006
2008-05-15	22.36	22.62	21.90	22.44	34562
2008-05-16	22.66	22.66	21.65	22.13	64288
2008-05-19	22.04	22.39	21.89	21.92	69046
2008-05-20	21.74	22.29	21.73	22.04	147880
2008-05-21	22.20	22.43	21.73	21.92	127486
2008-05-22	21.91	22.45	21.88	22.31	60620
2008-05-23	22.29	22.50	21.92	22.14	63096
2008-05-27	22.08	22.25	21.75	22.18	62142
2008-05-28	22.35	22.35	21.51	21.86	73420
2008-05-29	21.75	22.19	21.75	21.98	49278
2008-05-30	21.96	21.96	21.60	21.72	70504
2008-06-02	21.62	21.66	21.12	21.34	84524
2008-06-03	21.59	21.91	21.26	21.69	81832
2008-06-04	21.63	21.92	21.36	21.56	46960
2008-06-05	21.52	22.24	21.52	22.17	46420
2008-06-06	21.97	22.24	21.53	21.86	48342
2008-06-09	21.76	21.76	21.26	21.49	98258
2008-06-10	21.29	21.70	21.16	21.70	63456
2008-06-11	21.73	22.22	21.61	22.08	141362
2008-06-12	22.24	22.47	22.14	22.26	69504
2008-06-13	22.50	22.72	22.13	22.45	92806
2008-06-16	22.47	23.02	22.04	23.02	50650
2008-06-17	23.00	23.02	22.41	22.46	43618
2008-06-18	22.56	22.56	22.07	22.44	39052
2008-06-19	22.42	22.67	22.00	22.60	65906
2008-06-20	22.42	22.73	22.05	22.28	145228
2008-06-23	22.37	22.41	21.87	21.94	66322
2008-06-24	21.85	22.27	21.78	21.80	55066
2008-06-25	21.77	22.46	21.75	22.13	43124
2008-06-26	21.90	22.33	21.72	21.90	55690
2008-06-27	21.86	22.15	21.52	21.52	275750
2008-06-30	21.63	22.05	21.40	21.40	73888
2008-07-01	21.26	22.28	21.09	22.10	81856
2008-07-02	22.03	22.35	21.30	21.34	56362
2008-07-03	21.36	21.85	21.28	21.29	35590
2008-07-07	21.38	21.55	20.19	20.79	109342
2008-07-08	20.87	21.98	20.82	21.98	105620
2008-07-09	21.97	22.35	21.11	21.11	63522
2008-07-10	21.09	22.25	21.09	21.92	85006
2008-07-11	21.81	22.40	21.72	22.36	80436
2008-07-14	22.40	22.40	21.19	21.22	43102
2008-07-15	21.18	21.83	20.38	21.04	59936
2008-07-16	21.08	22.40	20.89	22.20	134298
2008-07-17	22.28	23.69	22.28	23.50	126812
2008-07-18	23.48	23.77	22.57	23.40	83294
2008-07-21	23.50	23.50	22.26	22.32	144398
2008-07-22	21.72	23.25	21.50	23.23	92930
2008-07-23	23.24	24.09	22.78	23.33	86636
2008-07-24	23.43	23.58	23.05	23.26	44162
2008-07-25	23.36	23.53	22.83	23.03	38412
2008-07-28	22.84	23.00	22.20	22.30	36130
2008-07-29	21.56	23.52	21.56	23.52	46246
2008-07-30	23.59	23.89	23.20	23.85	54800
2008-07-31	23.54	23.90	23.01	23.63	39972
2008-08-01	23.54	23.88	23.25	23.86	37560
2008-08-04	23.80	23.80	23.15	23.35	40966
2008-08-05	23.47	24.48	23.27	24.45	28990
2008-08-06	24.36	24.47	23.50	24.03	34690
2008-08-07	23.84	24.25	23.33	23.42	39868
2008-08-08	23.35	24.17	23.35	24.05	35022
2008-08-11	24.13	24.32	23.26	24.05	101242
2008-08-12	23.95	24.07	23.79	23.95	70692
2008-08-13	23.85	24.10	23.80	24.03	167376
2008-08-14	23.87	24.10	23.76	24.07	30734
2008-08-15	24.35	24.45	23.74	24.42	38410
2008-08-18	24.36	24.47	23.59	24.06	28210
2008-08-19	23.97	24.18	23.50	23.92	23410
2008-08-20	23.92	23.94	23.02	23.21	40880
2008-08-21	23.02	23.40	22.57	22.57	37420
2008-08-22	22.66	23.17	22.33	23.17	42880
2008-08-25	23.07	23.07	22.11	22.11	20220
2008-08-26	22.61	22.79	22.23	22.77	12954
2008-08-27	22.71	23.44	22.48	23.20	27338
2008-08-28	23.56	24.25	23.22	24.12	52152
2008-08-29	24.03	24.26	23.62	24.07	20668
2008-09-02	24.46	25.33	24.39	24.93	107978
2008-09-03	24.91	25.10	24.60	24.95	252480
2008-09-04	24.99	25.07	24.46	24.46	19872
2008-09-05	24.36	24.51	24.14	24.50	53932
2008-09-08	24.87	25.35	24.57	25.01	76718
2008-09-09	24.95	25.46	24.17	24.21	74050
2008-09-10	24.74	25.46	24.03	24.99	54814
2008-09-11	24.93	25.38	24.04	24.77	45200
2008-09-12	24.80	25.60	24.32	25.40	44752
2008-09-15	25.35	25.73	24.30	24.77	43442
2008-09-16	24.29	26.40	24.13	26.39	72182
2008-09-17	26.25	26.67	25.50	25.91	87314
2008-09-18	26.48	30.01	25.31	29.56	171668
2008-09-19	34.88	36.55	27.28	36.55	266510
2008-09-22	33.98	34.00	28.02	28.50	124452
2008-09-23	29.00	29.00	26.69	26.69	60204
2008-09-24	25.75	26.90	25.63	25.63	31398
2008-09-25	26.54	26.66	25.18	25.20	46056
2008-09-26	24.83	25.78	23.54	24.79	198156
2008-09-29	24.80	24.80	22.34	23.63	80300
2008-09-30	23.59	25.06	23.55	24.17	43780
2008-10-01	24.25	25.12	23.39	24.08	50526
2008-10-02	23.90	25.00	23.53	23.63	138308
2008-10-03	24.00	24.00	22.70	22.76	39748
2008-10-06	22.16	25.00	21.50	22.65	45150
2008-10-07	23.15	24.64	21.68	22.03	26886
2008-10-08	21.16	24.25	20.66	21.95	74440
2008-10-09	21.96	22.24	20.26	20.26	136464
2008-10-10	20.26	23.56	20.26	23.19	75350
2008-10-13	23.53	25.23	21.96	25.23	97462
2008-10-14	26.26	26.50	23.28	24.70	44552
2008-10-15	23.88	26.30	23.55	23.57	117930
2008-10-16	23.97	26.13	23.11	26.09	58956
2008-10-17	24.32	25.97	23.27	23.57	100968
2008-10-20	23.92	24.45	22.76	23.77	46854
2008-10-21	23.24	24.15	22.69	23.35	50560
2008-10-22	23.22	24.25	22.66	22.74	18886
2008-10-23	22.96	23.45	21.81	22.45	39462
2008-10-24	21.26	23.10	21.26	22.05	38532
2008-10-27	21.93	22.99	21.51	22.04	34132
2008-10-28	23.12	24.00	21.83	24.00	74276
2008-10-29	23.98	24.75	23.16	24.02	99952
2008-10-30	24.64	24.86	23.08	24.65	66056
2008-10-31	24.10	25.37	23.79	25.20	68162
2008-11-03	24.99	25.38	24.14	24.60	75406
2008-11-04	24.91	25.33	24.14	24.45	101292
2008-11-05	24.01	25.00	23.47	23.47	143388
2008-11-06	23.22	24.48	22.76	23.58	64218
2008-11-07	23.82	23.97	22.82	23.32	58636
2008-11-10	23.50	24.30	22.76	23.37	56500
2008-11-11	23.16	24.12	22.95	23.13	63454
2008-11-12	22.80	23.44	22.36	22.58	59364
2008-11-13	22.90	23.56	21.50	23.50	163280
2008-11-14	23.08	23.50	21.70	21.96	70912
2008-11-17	21.74	22.20	21.45	21.60	76868
2008-11-18	21.70	21.97	20.80	21.60	125182
2008-11-19	21.33	22.48	20.88	20.90	57680
2008-11-20	20.76	21.44	19.69	19.86	84386
2008-11-21	20.49	21.00	18.85	20.72	107500
2008-11-24	20.79	22.40	20.51	21.50	102360
2008-11-25	21.68	22.53	21.05	21.26	139402
2008-11-26	20.99	22.95	20.99	22.48	90066
2008-11-28	22.18	22.83	21.45	21.80	26126
2008-12-01	21.31	22.95	19.50	19.55	375168
2008-12-02	20.10	20.59	19.10	19.62	239720
2008-12-03	19.07	21.09	19.00	20.83	135752
2008-12-04	20.37	21.95	20.27	20.62	129242
2008-12-05	20.26	22.50	20.17	22.50	77362
2008-12-08	22.56	23.38	22.05	22.50	70644
2008-12-09	22.11	23.11	21.63	21.91	43780
2008-12-10	22.08	23.40	21.28	21.91	51582
2008-12-11	21.38	22.44	20.85	20.86	99814
2008-12-12	20.76	22.36	20.65	22.23	47520
2008-12-15	22.32	22.32	20.90	21.25	54458
2008-12-16	21.69	22.77	20.90	22.77	101588
2008-12-17	22.38	23.60	21.72	22.79	75890
2008-12-18	22.56	23.55	21.81	22.53	51958
2008-12-19	23.37	23.37	22.73	23.16	151118
2008-12-22	23.45	23.45	21.91	23.21	60434
2008-12-23	23.24	23.38	22.75	23.03	27748
2008-12-24	23.12	23.12	22.80	23.02	21128
2008-12-26	23.07	23.32	22.85	23.29	27776
2008-12-29	23.33	23.95	23.01	23.94	176212
2008-12-30	24.11	25.37	22.70	25.37	190070
2008-12-31	25.33	26.60	24.56	26.46	218534
2009-01-02	26.54	26.90	25.53	26.62	92160
2009-01-05	25.68	26.17	24.93	25.40	96530
2009-01-06	25.44	25.90	24.60	25.23	119486
2009-01-07	25.59	25.59	23.05	23.33	96952
2009-01-08	23.97	23.97	22.75	23.18	52932
2009-01-09	23.18	23.18	21.39	21.84	86302
2009-01-12	21.75	21.94	21.00	21.60	72546
2009-01-13	21.65	22.14	21.35	21.89	55250
2009-01-14	21.53	21.63	21.00	21.13	82942
2009-01-15	21.18	21.97	20.37	21.26	138410
2009-01-16	21.12	21.61	19.78	21.15	93976
2009-01-20	20.97	21.19	17.62	18.03	125378
2009-01-21	18.62	19.09	18.01	19.09	208210
2009-01-22	18.94	18.94	17.45	17.73	157048
2009-01-23	17.33	18.08	17.16	18.05	103194
2009-01-26	18.00	18.59	17.46	17.91	111064
2009-01-27	17.92	18.21	17.37	17.68	118548
2009-01-28	17.96	18.95	17.70	18.73	326298
2009-01-29	18.52	18.75	17.91	18.00	84086
2009-01-30	18.38	18.38	17.54	17.81	69196
2009-02-02	17.66	18.14	17.17	18.02	85668
2009-02-03	18.03	18.22	17.53	17.55	138404
2009-02-04	17.60	17.93	17.50	17.59	82038
2009-02-05	17.56	18.96	17.46	18.07	69672
2009-02-06	18.11	19.45	18.11	19.37	221404
2009-02-09	19.35	19.85	19.12	19.32	61642
2009-02-10	19.25	19.60	18.17	18.28	75626
2009-02-11	18.66	19.34	18.54	18.69	43758
2009-02-12	18.49	18.90	17.78	18.71	35490
2009-02-13	18.78	18.78	17.63	17.81	63856
2009-02-17	17.61	17.97	17.22	17.25	66530
2009-02-18	17.72	17.72	16.73	16.89	80800
2009-02-19	17.09	17.55	16.26	16.34	133286
2009-02-20	16.12	16.78	16.10	16.47	51728
2009-02-23	16.57	17.08	16.20	16.30	71358
2009-02-24	16.48	17.70	16.24	17.65	85470
2009-02-25	17.70	18.26	16.60	17.70	76500
2009-02-26	17.91	18.83	17.46	17.68	102746
2009-02-27	17.24	17.88	17.19	17.45	105642
2009-03-02	17.18	17.35	16.41	16.63	83706
2009-03-03	16.84	16.84	15.52	15.59	135232
2009-03-04	15.91	16.55	15.25	15.64	92104
2009-03-05	15.40	15.63	14.69	14.71	102936
2009-03-06	14.93	15.34	14.57	14.95	90200
2009-03-09	14.84	15.00	14.53	14.71	38222
2009-03-10	15.03	15.96	14.66	15.63	94626
2009-03-11	15.78	16.15	14.99	15.53	61164
2009-03-12	15.41	16.99	14.87	16.82	56596
2009-03-13	16.87	17.00	16.09	16.73	36166
2009-03-16	16.81	17.40	16.01	16.69	75814
2009-03-17	16.63	17.19	16.30	17.19	110186
2009-03-18	17.16	18.27	17.04	18.09	62322
2009-03-19	18.29	18.61	17.36	17.57	75178
2009-03-20	16.68	17.39	16.20	16.69	422840
2009-03-23	17.18	19.63	17.04	19.56	102314
2009-03-24	19.36	19.76	18.39	18.97	89972
2009-03-25	19.20	19.74	18.11	19.38	66588
2009-03-26	19.60	19.99	18.98	19.68	66384
2009-03-27	19.53	19.85	18.68	18.80	37212
2009-03-30	18.80	19.11	17.73	17.91	133642
2009-03-31	18.29	19.19	17.81	18.20	58358
2009-04-01	17.96	19.62	17.67	19.35	55528
2009-04-02	19.80	20.36	19.10	20.32	70946
2009-04-03	20.24	20.84	19.80	20.58	55188
2009-04-06	20.41	20.66	19.49	19.98	99020
2009-04-07	19.67	19.86	18.98	19.02	48018
2009-04-08	19.22	19.72	18.21	18.94	65660
2009-04-09	19.39	20.97	19.15	20.87	94998
2009-04-13	20.23	21.52	20.23	21.32	56192
2009-04-14	21.05	21.06	19.17	19.22	149988
2009-04-15	19.18	20.02	18.96	19.84	79062
2009-04-16	20.31	20.81	19.42	20.56	47152
2009-04-17	20.67	21.74	20.09	21.31	70474
2009-04-20	20.78	21.46	19.67	19.81	117808
2009-04-21	19.89	21.76	19.80	21.70	90202
2009-04-22	21.30	22.80	20.95	21.60	135130
2009-04-23	21.68	21.68	20.84	21.00	242164
2009-04-24	21.26	22.16	20.97	21.67	124066
2009-04-27	21.14	21.44	20.51	20.79	74014
2009-04-28	20.60	21.27	20.56	20.81	92248
2009-04-29	20.95	21.90	20.59	21.85	109310
2009-04-30	22.10	22.10	20.99	21.35	131648
2009-05-01	21.37	21.50	20.33	20.46	93028
2009-05-04	20.67	21.45	20.30	21.45	97438
2009-05-05	21.26	21.50	20.66	20.91	66488
2009-05-06	21.20	21.75	20.80	21.57	108680
2009-05-07	21.90	21.97	20.72	20.82	48216
2009-05-08	21.13	21.95	20.83	21.87	92882
2009-05-11	21.49	21.64	20.82	20.98	62780
2009-05-12	21.05	21.56	20.13	20.34	102020
2009-05-13	20.08	20.16	19.24	19.26	110414
2009-05-14	19.41	19.69	18.58	19.35	52334
2009-05-15	19.36	19.37	18.63	19.10	136550
2009-05-18	19.32	20.29	19.30	20.26	171758
2009-05-19	19.90	20.18	19.55	19.81	119644
2009-05-20	19.11	20.19	18.98	19.15	87796
2009-05-21	18.85	19.10	18.38	18.76	52026
2009-05-22	18.54	19.04	18.40	18.40	39660
2009-05-26	18.47	19.73	18.17	19.51	72708
2009-05-27	19.22	19.41	18.35	18.62	83540
2009-05-28	18.72	18.90	18.09	18.37	39702
2009-05-29	18.49	19.29	18.00	19.29	65970
2009-06-01	19.26	20.34	19.14	20.17	80978
2009-06-02	20.13	20.50	19.41	20.42	66260
2009-06-03	20.18	20.53	19.72	20.48	48350
2009-06-04	20.66	21.20	20.40	21.17	88610
2009-06-05	21.17	21.17	20.32	20.60	31848
2009-06-08	20.47	20.88	20.29	20.43	41962
2009-06-09	20.61	20.81	20.44	20.52	25106
2009-06-10	20.69	21.02	19.55	19.98	60242
2009-06-11	20.43	20.48	19.95	20.25	27086
2009-06-12	20.07	20.27	19.54	19.90	37842
2009-06-15	19.79	20.03	18.95	19.00	75408
2009-06-16	19.19	19.67	17.51	17.88	292130
2009-06-17	17.83	18.12	17.23	17.78	118932
2009-06-18	17.81	18.27	17.61	18.14	103018
2009-06-19	17.95	18.65	17.77	18.03	99684
2009-06-22	17.92	17.99	17.52	17.63	63398
2009-06-23	17.75	17.83	17.45	17.62	57718
2009-06-24	17.73	18.00	17.54	17.68	60088
2009-06-25	17.48	18.28	17.48	18.24	73672
2009-06-26	18.04	18.28	17.75	17.77	263828
2009-06-29	17.83	18.43	17.68	17.83	45738
2009-06-30	17.90	18.25	17.26	17.29	85282
2009-07-01	17.38	17.48	17.25	17.44	58302
2009-07-02	17.21	17.43	17.06	17.17	111804
2009-07-06	17.17	17.95	17.02	17.30	62826
2009-07-07	17.49	17.49	17.09	17.35	114012
2009-07-08	17.49	17.95	16.43	16.46	203284
2009-07-09	16.62	16.98	16.11	16.32	84034
2009-07-10	16.27	16.49	16.00	16.27	46164
2009-07-13	16.37	16.89	16.28	16.89	117710
2009-07-14	16.61	16.95	16.55	16.78	125386
2009-07-15	16.97	17.52	16.84	17.52	45990
2009-07-16	17.38	17.38	16.97	17.30	45434
2009-07-17	17.35	17.49	16.60	16.72	70090
2009-07-20	16.86	16.86	16.03	16.27	55262
2009-07-21	16.34	16.37	15.74	15.95	50612
2009-07-22	15.92	16.79	15.89	16.78	50168
2009-07-23	16.59	17.99	16.59	17.81	69458
2009-07-24	17.71	17.87	17.27	17.79	23044
2009-07-27	17.71	17.87	17.31	17.80	56580
2009-07-28	17.61	18.07	17.49	17.97	90382
2009-07-29	17.87	17.96	17.58	17.78	14148
2009-07-30	17.97	18.65	17.62	18.39	148036
2009-07-31	18.29	18.45	17.81	17.92	38126
2009-08-03	17.88	17.88	17.41	17.66	68950
2009-08-04	17.52	17.71	17.33	17.53	64480
2009-08-05	17.67	17.67	17.18	17.24	36980
2009-08-06	17.24	17.73	17.23	17.68	101594
2009-08-07	17.97	18.14	17.69	17.90	37966
2009-08-10	17.74	18.45	17.63	18.04	50298
2009-08-11	17.92	18.42	17.24	17.50	41588
2009-08-12	17.57	18.12	17.57	17.86	26430
2009-08-13	17.98	18.25	17.67	17.88	13580
2009-08-14	17.83	17.83	17.18	17.54	49736
2009-08-17	17.24	17.44	17.12	17.26	39244
2009-08-18	17.41	17.76	17.08	17.38	20602
2009-08-19	17.21	17.78	16.92	17.67	22148
2009-08-20	17.58	18.07	17.58	18.00	32824
2009-08-21	18.23	18.62	18.12	18.62	48114
2009-08-24	18.50	18.50	17.75	18.30	26518
2009-08-25	18.46	18.57	17.99	18.36	25266
2009-08-26	18.28	18.77	18.28	18.65	51140
2009-08-27	18.57	18.57	17.99	18.23	104648
2009-08-28	18.38	18.38	18.03	18.18	104320
2009-08-31	18.13	18.29	17.98	18.29	44530
2009-09-01	18.29	18.31	17.75	17.76	57206
2009-09-02	17.71	17.99	17.37	17.48	80222
2009-09-03	17.66	17.68	17.33	17.68	17486
2009-09-04	17.40	17.88	17.40	17.88	32578
2009-09-08	17.98	18.28	17.88	18.21	30736
2009-09-09	18.24	18.73	18.13	18.56	42404
2009-09-10	18.49	18.74	18.43	18.70	34730
2009-09-11	18.47	18.90	18.30	18.80	39434
2009-09-14	18.66	18.74	18.44	18.74	24288
2009-09-15	18.64	18.68	18.49	18.53	35256
2009-09-16	18.53	18.90	18.53	18.71	41616
2009-09-17	18.73	19.19	18.68	19.05	19394
2009-09-18	19.11	19.56	18.74	19.54	82340
2009-09-21	19.40	19.90	19.39	19.45	31670
2009-09-22	19.62	19.79	19.18	19.53	28522
2009-09-23	19.73	19.73	19.04	19.09	43264
2009-09-24	19.23	19.34	18.79	18.82	81138
2009-09-25	18.74	19.98	18.60	18.78	47770
2009-09-28	18.79	19.35	18.76	18.95	89226
2009-09-29	18.87	19.32	18.61	18.84	41468
2009-09-30	18.93	19.04	18.15	18.47	125448
2009-10-01	18.29	18.46	17.94	17.94	24542
2009-10-02	17.89	18.45	17.82	17.95	87314
2009-10-05	18.03	18.31	17.57	17.97	68520
2009-10-06	18.10	18.35	17.98	18.33	42374
2009-10-07	18.34	18.67	18.34	18.42	33240
2009-10-08	18.50	18.56	18.33	18.36	20952
2009-10-09	18.34	18.70	18.16	18.58	35178
2009-10-12	18.43	18.56	18.30	18.32	21484
2009-10-13	18.26	18.59	18.11	18.23	28720
2009-10-14	18.42	18.78	18.40	18.62	13420
2009-10-15	18.54	18.78	18.33	18.62	36160
2009-10-16	18.56	18.61	18.28	18.47	25746
2009-10-19	18.58	18.60	18.33	18.59	34770
2009-10-20	18.59	18.66	18.20	18.33	21324
2009-10-21	18.34	18.73	18.15	18.25	41992
2009-10-22	18.25	18.54	18.08	18.50	67496
2009-10-23	18.61	18.61	18.12	18.24	42374
2009-10-26	18.45	18.51	17.91	18.13	22594
2009-10-27	18.15	18.63	18.03	18.33	90880
2009-10-28	18.38	18.54	18.06	18.11	55500
2009-10-29	18.21	18.44	18.15	18.36	33596
2009-10-30	18.23	18.41	17.78	18.06	61628
2009-11-02	18.12	18.32	17.69	18.02	31124
2009-11-03	17.93	18.13	17.79	18.13	33214
2009-11-04	18.28	18.50	17.75	17.84	63078
2009-11-05	17.96	18.45	17.84	18.42	59730
2009-11-06	18.25	18.80	18.25	18.59	29712
2009-11-09	18.71	19.00	18.58	18.88	30902
2009-11-10	18.85	19.00	18.62	18.80	39334
2009-11-11	18.97	19.24	18.88	19.07	15682
2009-11-12	19.09	19.21	18.39	18.40	28950
2009-11-13	18.87	18.87	18.50	18.75	18698
2009-11-16	18.96	19.36	18.96	19.17	31496
2009-11-17	19.15	19.15	18.95	19.05	51464
2009-11-18	19.10	19.23	18.75	18.81	26144
2009-11-19	18.66	18.66	18.44	18.50	49588
2009-11-20	18.42	18.64	18.42	18.60	29300
2009-11-23	18.83	19.31	18.83	19.10	19782
2009-11-24	19.16	19.37	18.99	19.32	16344
2009-11-25	19.38	19.45	18.88	18.99	19508
2009-11-27	18.35	19.05	18.32	18.48	33658
2009-11-30	18.45	18.78	18.11	18.78	70072
2009-12-01	18.89	19.04	18.41	18.52	74542
2009-12-02	18.52	18.95	18.52	18.72	25348
2009-12-03	18.85	19.48	18.36	18.44	24502
2009-12-04	18.73	18.94	18.56	18.94	25220
2009-12-07	18.90	18.92	18.57	18.89	15434
2009-12-08	18.78	18.88	18.28	18.59	50974
2009-12-09	18.50	18.82	18.11	18.77	41960
2009-12-10	18.87	18.94	18.45	18.60	35484
2009-12-11	18.76	18.86	18.55	18.74	28286
2009-12-14	18.82	18.82	18.52	18.79	13554
2009-12-15	18.57	19.00	18.55	18.64	35544
2009-12-16	18.81	18.85	18.58	18.70	29456
2009-12-17	18.90	18.95	18.56	18.66	41188
2009-12-18	18.84	18.84	18.43	18.79	101274
2009-12-21	18.85	18.96	18.16	18.88	27500
2009-12-22	18.86	18.98	18.66	18.92	23720
2009-12-23	19.02	19.20	18.75	18.98	26512
2009-12-24	19.20	19.24	18.93	19.18	17452
2009-12-28	19.29	19.29	18.95	19.20	18880
2009-12-29	19.16	19.16	18.95	19.00	16742
2009-12-30	19.07	19.08	18.30	18.57	136050
2009-12-31	18.52	18.98	18.48	18.52	47074
2010-01-04	18.78	18.78	18.42	18.70	32204
2010-01-05	18.73	18.73	17.99	18.11	88114
2010-01-06	18.14	18.25	18.06	18.22	110632
2010-01-07	18.22	18.35	17.93	18.35	107654
2010-01-08	18.26	18.40	18.15	18.38	76288
2010-01-11	18.47	18.51	18.30	18.39	70304
2010-01-12	18.28	18.50	18.17	18.43	37786
2010-01-13	18.23	18.50	18.23	18.41	46368
2010-01-14	18.39	18.59	18.37	18.52	84924
2010-01-15	18.59	18.60	18.13	18.32	59598
2010-01-19	18.33	18.54	17.79	18.53	28656
2010-01-20	18.50	19.25	18.50	19.25	199244
2010-01-21	19.62	19.75	19.31	19.60	155158
2010-01-22	19.63	19.95	19.52	19.59	97302
2010-01-25	19.73	20.00	19.50	19.71	99210
2010-01-26	19.69	20.30	19.69	19.86	74672
2010-01-27	19.81	20.38	19.81	20.37	50976
2010-01-28	20.45	20.50	19.91	20.03	58330
2010-01-29	20.01	20.39	19.83	20.15	107144
2010-02-01	20.18	20.18	19.66	19.78	44020
2010-02-02	19.99	20.00	19.42	19.50	41496
2010-02-03	19.51	19.51	18.97	19.12	27476
2010-02-04	19.03	19.10	18.72	19.04	138220
2010-02-05	19.10	19.47	19.03	19.46	36246
2010-02-08	19.49	19.59	19.00	19.04	63686
2010-02-09	19.19	19.19	18.98	19.12	134102
2010-02-10	19.04	19.24	18.95	19.22	19892
2010-02-11	19.15	19.58	19.01	19.56	92172
2010-02-12	19.41	19.80	19.40	19.80	64652
2010-02-16	19.90	20.07	19.77	20.07	23588
2010-02-17	20.10	20.10	19.65	19.91	31668
2010-02-18	19.73	20.40	19.72	20.40	37352
2010-02-19	20.40	20.40	20.03	20.35	22570
2010-02-22	20.35	20.41	20.15	20.41	22558
2010-02-23	20.31	20.41	20.08	20.29	86144
2010-02-24	20.35	20.38	20.08	20.20	80640
2010-02-25	20.01	20.13	19.60	19.98	34128
2010-02-26	19.88	20.03	19.75	19.95	38122
2010-03-01	20.11	20.42	20.11	20.42	57540
2010-03-02	20.44	20.89	20.27	20.89	98708
2010-03-03	20.82	21.03	20.55	20.69	21556
2010-03-04	20.80	20.84	20.35	20.84	13152
2010-03-05	20.89	21.13	20.71	21.12	60910
2010-03-08	21.09	21.11	20.78	21.04	10718
2010-03-09	20.95	21.09	20.62	20.95	17926
2010-03-10	20.89	21.14	20.83	21.02	21222
2010-03-11	20.94	21.07	20.71	21.07	36654
2010-03-12	21.08	21.22	20.97	21.15	18024
2010-03-15	21.06	21.06	20.72	20.89	16130
2010-03-16	20.63	21.20	20.53	21.01	15844
2010-03-17	21.02	21.41	20.99	21.14	15736
2010-03-18	21.01	21.12	20.87	21.03	16230
2010-03-19	21.15	21.70	20.20	21.48	142386
2010-03-22	21.36	21.89	21.26	21.85	25086
2010-03-23	21.80	22.00	21.20	21.89	31762
2010-03-24	21.85	21.87	21.37	21.61	31302
2010-03-25	21.70	22.04	21.38	21.42	25020
2010-03-26	21.49	22.10	21.03	21.14	18998
2010-03-29	21.13	21.20	20.75	21.03	26270
2010-03-30	21.10	21.47	20.83	21.33	30912
2010-03-31	21.14	21.47	20.96	20.96	42740
2010-04-01	20.85	21.02	20.68	20.94	15096
2010-04-05	21.04	21.18	20.69	21.16	18324
2010-04-06	20.97	21.60	20.97	21.60	13480
2010-04-07	21.48	21.80	21.40	21.80	30060
2010-04-08	21.65	21.89	21.43	21.80	29438
2010-04-09	21.73	21.83	21.58	21.82	39336
2010-04-12	21.76	21.91	21.64	21.90	33432
2010-04-13	21.80	21.80	21.55	21.76	13978
2010-04-14	21.83	22.30	21.75	22.25	19836
2010-04-15	22.31	22.48	22.14	22.33	15678
2010-04-16	22.33	22.33	21.88	22.06	27684
2010-04-19	21.89	22.40	21.89	22.32	52632
2010-04-20	22.42	23.08	22.34	22.93	35800
2010-04-21	22.88	23.21	22.82	23.20	61116
2010-04-22	23.00	23.58	22.87	23.56	22628
2010-04-23	23.46	23.46	23.04	23.29	47390
2010-04-26	23.29	23.42	22.62	22.80	72736
2010-04-27	22.76	23.09	22.27	22.40	54436
2010-04-28	22.49	22.69	22.14	22.43	24312
2010-04-29	22.58	23.00	22.26	23.00	50854
2010-04-30	22.94	22.94	22.03	22.07	32800
2010-05-03	22.22	22.34	21.88	22.32	26176
2010-05-04	22.05	22.13	21.40	21.87	41040
2010-05-05	21.71	21.80	21.35	21.43	23262
2010-05-06	21.32	21.52	20.50	20.67	51440
2010-05-07	20.65	20.83	20.00	20.26	79928
2010-05-10	20.92	21.12	20.41	20.93	36726
2010-05-11	20.67	21.57	20.67	21.14	42282
2010-05-12	21.67	22.19	21.08	22.10	41038
2010-05-13	22.00	22.12	21.50	21.71	27282
2010-05-14	21.56	21.56	20.61	20.77	34062
2010-05-17	20.90	21.11	20.51	20.98	13858
2010-05-18	21.28	21.28	20.43	20.57	42958
2010-05-19	20.55	20.55	20.04	20.27	36876
2010-05-20	20.01	20.30	19.18	19.31	23654
2010-05-21	19.05	19.92	19.05	19.90	107778
2010-05-24	19.94	20.01	19.38	19.45	47678
2010-05-25	19.33	19.48	19.06	19.36	59886
2010-05-26	19.45	19.74	19.27	19.39	82624
2010-05-27	19.78	20.13	19.29	20.13	29804
2010-05-28	20.01	20.01	19.51	19.85	33734
2010-06-01	19.53	19.67	19.20	19.20	81720
2010-06-02	19.38	19.77	19.10	19.46	113924
2010-06-03	19.45	19.95	19.27	19.54	24032
2010-06-04	19.28	19.45	18.59	18.59	61716
2010-06-07	18.69	18.92	18.44	18.44	33392
2010-06-08	18.58	18.67	18.12	18.57	39048
2010-06-09	18.68	18.68	18.34	18.65	59894
2010-06-10	18.91	18.91	18.48	18.87	23294
2010-06-11	18.62	18.97	18.54	18.97	20258
2010-06-14	19.09	19.40	18.81	18.94	17062
2010-06-15	19.09	19.10	18.75	19.09	57646
2010-06-16	18.93	19.22	18.87	19.07	17032
2010-06-17	19.21	19.21	18.62	18.78	56114
2010-06-18	18.91	19.47	18.57	19.09	90500
2010-06-21	19.30	19.35	18.80	18.93	34532
2010-06-22	18.84	19.27	18.58	18.62	130958
2010-06-23	18.57	18.81	18.54	18.61	41402
2010-06-24	18.51	18.90	18.47	18.52	45620
2010-06-25	18.65	19.02	18.57	18.96	172670
2010-06-28	18.86	18.87	18.52	18.81	55602
2010-06-29	18.54	18.65	18.35	18.42	35468
2010-06-30	18.50	18.80	18.25	18.25	26636
2010-07-01	18.38	18.63	18.19	18.29	39070
2010-07-02	18.41	18.41	17.98	18.08	29910
2010-07-06	18.27	18.33	17.77	17.88	24834
2010-07-07	17.90	18.33	17.90	18.33	28204
2010-07-08	18.46	18.56	18.21	18.44	28252
2010-07-09	18.40	18.75	18.40	18.75	24280
2010-07-12	18.67	18.67	18.37	18.38	7904
2010-07-13	18.68	19.03	18.49	18.93	40688
2010-07-14	18.94	18.94	18.62	18.79	26700
2010-07-15	18.83	18.98	18.33	18.41	21152
2010-07-16	18.24	18.24	17.44	17.85	150870
2010-07-19	17.86	18.21	17.80	18.21	39378
2010-07-20	18.21	19.13	18.09	19.10	60082
2010-07-21	19.35	19.40	18.75	18.76	59298
2010-07-22	19.09	19.44	18.74	19.39	71466
2010-07-23	19.31	19.97	19.30	19.97	43984
2010-07-26	20.00	20.65	19.66	20.64	81978
2010-07-27	20.72	20.94	20.16	20.16	42034
2010-07-28	20.21	20.26	19.93	20.03	29430
2010-07-29	20.15	20.31	19.72	20.12	27378
2010-07-30	19.83	20.79	19.83	20.59	67878
2010-08-02	20.88	20.88	20.45	20.57	33134
2010-08-03	20.34	20.62	20.06	20.06	19700
2010-08-04	20.17	20.21	20.04	20.15	28498
2010-08-05	20.02	20.31	19.82	19.82	25352
2010-08-06	19.68	20.00	19.26	19.52	45784
2010-08-09	19.72	19.74	19.38	19.60	52202
2010-08-10	19.30	19.57	19.20	19.22	81670
2010-08-11	18.97	19.02	18.22	18.41	106190
2010-08-12	18.05	18.39	18.05	18.25	26646
2010-08-13	18.16	18.45	18.16	18.29	37994
2010-08-16	18.20	18.40	18.16	18.40	17222
2010-08-17	18.60	18.77	18.45	18.69	25684
2010-08-18	18.64	18.99	18.52	18.79	36748
2010-08-19	18.66	18.73	18.12	18.13	50346
2010-08-20	18.06	18.30	17.68	18.21	38984
2010-08-23	18.29	18.53	17.71	17.75	74112
2010-08-24	17.52	17.74	17.47	17.55	27332
2010-08-25	17.45	18.35	17.44	17.99	43466
2010-08-26	18.06	18.21	17.63	17.65	47394
2010-08-27	17.86	18.27	17.81	18.25	60832
2010-08-30	18.25	18.49	18.06	18.23	90366
2010-08-31	18.23	18.76	18.23	18.60	143462
2010-09-01	18.93	19.18	18.68	19.15	42320
2010-09-02	19.24	19.25	18.96	19.18	29388
2010-09-03	19.33	19.41	19.17	19.32	53328
2010-09-07	19.29	19.30	18.81	18.86	54504
2010-09-08	18.98	19.34	18.89	18.99	39560
2010-09-09	19.26	19.28	18.79	19.05	20992
2010-09-10	19.09	19.30	18.86	18.95	24664
2010-09-13	19.20	19.49	19.16	19.48	33506
2010-09-14	19.48	19.48	19.06	19.20	15108
2010-09-15	19.13	19.30	18.85	19.29	15670
2010-09-16	19.20	19.20	18.80	18.84	8792
2010-09-17	19.16	19.47	19.02	19.25	145914
2010-09-20	19.40	20.34	19.35	20.34	83656
2010-09-21	20.34	20.50	20.10	20.16	30866
2010-09-22	20.13	20.36	19.80	19.85	38426
2010-09-23	19.86	20.35	19.76	20.07	49280
2010-09-24	20.45	20.60	20.30	20.50	57602
2010-09-27	20.57	20.57	20.25	20.27	49104
2010-09-28	20.27	20.44	20.03	20.34	85042
2010-09-29	20.33	20.33	20.09	20.28	42240
2010-09-30	20.40	20.42	20.16	20.23	78506
2010-10-01	20.39	20.57	20.13	20.25	47204
2010-10-04	20.25	20.38	19.85	19.85	52664
2010-10-05	20.29	20.36	20.06	20.35	112370
2010-10-06	20.35	20.36	20.09	20.10	36554
2010-10-07	20.34	20.37	19.96	20.05	42108
2010-10-08	20.14	20.30	20.13	20.23	41500
2010-10-11	20.28	20.30	20.07	20.07	12308
2010-10-12	20.02	20.10	19.96	20.04	21186
2010-10-13	20.18	20.32	20.05	20.23	47070
2010-10-14	20.23	20.32	20.03	20.23	37154
2010-10-15	20.48	20.63	20.12	20.27	63170
2010-10-18	20.34	20.62	20.25	20.50	69614
2010-10-19	20.29	20.63	20.03	20.20	72848
2010-10-20	20.25	20.55	20.20	20.37	32332
2010-10-21	20.50	20.58	20.18	20.46	36488
2010-10-22	20.60	20.80	20.59	20.76	40774
2010-10-25	20.99	20.99	20.69	20.73	38740
2010-10-26	20.63	20.78	20.63	20.77	18854
2010-10-27	20.69	20.86	20.38	20.62	35764
2010-10-28	20.82	20.82	20.47	20.58	20362
2010-10-29	20.55	20.79	20.55	20.55	22026
2010-11-01	20.60	20.60	20.16	20.43	57466
2010-11-02	20.60	20.84	20.55	20.83	38108
2010-11-03	20.89	20.94	20.75	20.87	15924
2010-11-04	21.13	21.23	20.71	21.23	44448
2010-11-05	21.28	21.45	21.01	21.34	33068
2010-11-08	21.33	21.33	21.00	21.18	17402
2010-11-09	21.25	21.25	20.59	20.71	42180
2010-11-10	20.76	21.24	20.76	21.24	27896
2010-11-11	21.05	21.05	20.67	20.77	20432
2010-11-12	20.62	21.24	20.41	20.84	80194
2010-11-15	20.99	21.26	20.77	21.08	11594
2010-11-16	20.97	20.97	20.75	20.90	19524
2010-11-17	20.89	21.06	20.81	20.92	12468
2010-11-18	21.16	21.16	20.21	20.85	29622
2010-11-19	20.88	20.88	20.52	20.87	25648
2010-11-22	20.80	20.80	20.04	20.50	33144
2010-11-23	20.27	20.62	20.27	20.35	22742
2010-11-24	20.51	20.76	20.18	20.74	13614
2010-11-26	20.64	20.64	20.34	20.37	4092
2010-11-29	20.26	20.40	20.06	20.34	29532
2010-11-30	20.16	20.38	19.99	20.29	76392
2010-12-01	20.62	20.62	20.20	20.56	31034
2010-12-02	20.57	20.94	20.48	20.78	20688
2010-12-03	20.68	20.74	20.21	20.71	22368
2010-12-06	20.58	20.84	20.45	20.76	41898
2010-12-07	20.91	20.97	20.73	20.86	26374
2010-12-08	20.90	21.29	20.90	21.12	24200
2010-12-09	20.87	21.07	20.87	21.06	24824
2010-12-10	21.01	21.03	20.94	21.00	19466
2010-12-13	21.03	21.03	20.83	20.84	15846
2010-12-14	20.97	20.97	20.83	20.90	41896
2010-12-15	20.95	21.00	20.83	20.83	25416
2010-12-16	20.82	21.06	20.82	20.87	27242
2010-12-17	20.87	20.95	20.53	20.63	81616
2010-12-20	20.65	20.97	20.24	20.52	30834
2010-12-21	20.57	21.06	20.36	21.05	38072
2010-12-22	21.07	21.34	20.78	21.27	35266
2010-12-23	21.26	21.43	21.00	21.42	58774
2010-12-27	21.34	21.75	21.34	21.75	12156
2010-12-28	21.71	21.79	21.53	21.58	14952
2010-12-29	21.54	21.57	21.06	21.06	22100
2010-12-30	20.97	21.11	20.80	20.95	17688
2010-12-31	20.95	20.99	20.60	20.60	86534
2011-01-03	20.87	21.21	20.85	21.03	26010
2011-01-04	21.11	21.28	20.62	20.75	51194
2011-01-05	20.76	21.20	20.52	21.13	96134
2011-01-06	21.18	21.18	20.84	21.11	28238
2011-01-07	21.27	21.32	21.10	21.19	30354
2011-01-10	21.10	21.18	20.99	21.09	40152
2011-01-11	21.18	21.26	21.09	21.24	22084
2011-01-12	21.43	21.83	21.43	21.59	14406
2011-01-13	21.23	21.64	21.23	21.61	25850
2011-01-14	21.65	22.34	21.48	22.10	44842
2011-01-18	21.98	22.12	21.47	22.12	23608
2011-01-19	22.12	22.12	21.44	21.84	41356
2011-01-20	21.71	21.92	21.55	21.55	18864
2011-01-21	21.65	21.65	20.76	20.90	32218
2011-01-24	20.90	21.11	20.90	21.00	14146
2011-01-25	20.95	21.11	20.83	20.97	14928
2011-01-26	21.11	21.32	21.00	21.22	26692
2011-01-27	21.32	21.38	20.95	21.06	10350
2011-01-28	21.07	21.36	20.47	20.51	55786
2011-01-31	20.61	20.84	20.25	20.28	76834
2011-02-01	20.47	20.89	20.31	20.78	21550
2011-02-02	20.70	20.89	20.59	20.64	7692
2011-02-03	20.69	20.82	20.29	20.39	31696
2011-02-04	20.32	20.48	20.25	20.33	18292
2011-02-07	20.33	20.77	20.31	20.71	45154
2011-02-08	20.71	21.32	20.64	21.31	14172
2011-02-09	21.16	21.47	20.95	21.25	37018
2011-02-10	21.25	21.44	21.03	21.12	63474
2011-02-11	21.06	21.67	21.05	21.61	67994
2011-02-14	21.51	21.78	21.11	21.38	41796
2011-02-15	21.36	21.57	21.09	21.33	46160
2011-02-16	21.37	21.66	21.18	21.43	31412
2011-02-17	21.39	21.48	21.17	21.46	38834
2011-02-18	21.50	21.66	21.28	21.52	38580
2011-02-22	21.34	21.34	20.66	20.93	60302
2011-02-23	20.95	21.03	20.74	20.76	14660
2011-02-24	20.76	20.84	20.71	20.83	24082
2011-02-25	20.84	20.99	20.28	20.97	12592
2011-02-28	20.99	21.03	20.77	21.03	23976
2011-03-01	21.04	21.18	20.76	20.89	20828
2011-03-02	20.95	20.95	20.76	20.95	13708
2011-03-03	21.00	21.51	21.00	21.51	46456
2011-03-04	21.56	21.58	21.33	21.33	21752
2011-03-07	21.36	21.56	21.00	21.01	26938
2011-03-08	21.01	21.40	20.77	21.40	19124
2011-03-09	21.39	21.60	21.35	21.50	9686
2011-03-10	21.35	21.38	21.06	21.09	30582
2011-03-11	21.09	21.37	20.87	21.13	34492
2011-03-14	20.94	21.25	20.62	21.13	39422
2011-03-15	20.66	21.14	20.66	21.12	69466
2011-03-16	21.09	21.29	20.77	20.77	49578
2011-03-17	21.00	21.00	20.61	20.68	65060
2011-03-18	20.78	21.00	20.37	20.50	208046
2011-03-21	20.73	21.00	20.53	21.00	52614
2011-03-22	20.97	21.29	20.88	21.20	29540
2011-03-23	21.11	21.60	21.02	21.56	30838
2011-03-24	21.58	21.74	21.27	21.51	31962
2011-03-25	21.56	21.85	21.52	21.56	90454
2011-03-28	21.51	21.66	21.10	21.10	58160
2011-03-29	20.97	21.02	20.90	21.02	15820
2011-03-30	21.05	21.44	20.98	21.20	65440
2011-03-31	21.12	21.43	21.08	21.34	62448
2011-04-01	21.47	21.53	21.20	21.48	130038
2011-04-04	21.45	21.50	21.25	21.35	115070
2011-04-05	21.27	21.35	21.21	21.29	24754
2011-04-06	21.04	21.42	21.04	21.36	15458
2011-04-07	21.36	21.37	20.88	21.01	17756
2011-04-08	21.03	21.12	20.45	20.54	33506
2011-04-11	20.52	20.61	20.42	20.48	28690
2011-04-12	20.40	20.61	20.27	20.29	17590
2011-04-13	20.37	20.48	19.94	20.27	119030
2011-04-14	20.17	20.41	19.88	20.26	56270
2011-04-15	20.17	20.38	20.17	20.28	32418
2011-04-18	20.04	20.29	19.91	19.91	19426
2011-04-19	19.96	20.05	19.63	19.67	112244
2011-04-20	19.50	19.89	19.50	19.76	79454
2011-04-21	19.84	20.12	19.80	19.90	47064
2011-04-25	19.76	19.85	19.62	19.77	32910
2011-04-26	19.79	20.29	19.76	20.15	47788
2011-04-27	20.12	20.21	20.00	20.08	26074
2011-04-28	20.01	20.16	20.00	20.16	36234
2011-04-29	20.18	20.25	20.08	20.14	77724
2011-05-02	20.17	20.17	19.72	19.72	18076
2011-05-03	19.76	20.11	19.71	20.05	205784
2011-05-04	20.13	20.13	19.74	19.80	45540
2011-05-05	19.69	20.10	19.65	20.00	77102
2011-05-06	20.17	20.17	19.86	20.03	26200
2011-05-09	19.99	20.03	19.71	19.90	20936
2011-05-10	19.95	20.11	19.86	20.11	27844
2011-05-11	20.06	20.21	19.81	19.98	78382
2011-05-12	19.95	20.45	19.95	20.41	49896
2011-05-13	20.43	20.44	19.71	19.76	21066
2011-05-16	19.69	20.05	19.68	20.00	49594
2011-05-17	19.88	20.10	19.75	20.00	74142
2011-05-18	20.06	20.08	19.77	19.94	22378
2011-05-19	20.02	20.02	19.75	19.82	19274
2011-05-20	19.75	20.12	19.30	19.33	41686
2011-05-23	19.13	19.13	18.88	18.95	29830
2011-05-24	19.00	19.08	18.91	18.94	72870
2011-05-25	18.88	19.06	18.75	18.95	38058
2011-05-26	18.85	19.16	18.85	19.11	58886
2011-05-27	19.12	19.15	18.93	19.05	27790
2011-05-31	19.16	20.00	19.14	19.99	150766
2011-06-01	19.84	19.97	19.08	19.08	64876
2011-06-02	19.15	19.30	19.13	19.23	25588
2011-06-03	19.04	19.36	18.83	18.99	63748
2011-06-06	18.99	19.28	18.84	19.07	28216
2011-06-07	19.17	19.46	19.14	19.21	15412
2011-06-08	19.12	19.17	18.83	18.83	23838
2011-06-09	18.80	18.80	18.52	18.53	56514
2011-06-10	18.50	18.57	18.11	18.49	115584
2011-06-13	18.50	18.97	18.33	18.85	78614
2011-06-14	18.96	19.14	18.87	18.95	29096
2011-06-15	18.81	18.82	18.46	18.59	158514
2011-06-16	18.57	19.17	18.57	19.10	17298
2011-06-17	19.14	19.14	18.71	18.92	58696
2011-06-20	18.86	19.44	18.86	19.43	37694
2011-06-21	19.50	19.75	19.28	19.72	24444
2011-06-22	19.70	19.70	19.00	19.05	31898
2011-06-23	18.91	18.91	18.49	18.78	132310
2011-06-24	18.79	19.12	18.70	19.10	229388
2011-06-27	19.00	19.47	18.95	19.34	30302
2011-06-28	19.31	19.40	17.52	19.40	42932
2011-06-29	19.39	19.39	19.13	19.33	18288
2011-06-30	19.43	19.48	19.16	19.30	27208
2011-07-01	19.35	19.48	19.34	19.41	28250
2011-07-05	19.44	19.45	19.25	19.37	22526
2011-07-06	19.27	19.80	19.27	19.59	33546
2011-07-07	19.67	19.99	19.35	19.85	20504
2011-07-08	19.59	19.98	19.53	19.66	16872
2011-07-11	19.48	19.67	19.26	19.55	47978
2011-07-12	19.57	19.84	19.29	19.67	96284
2011-07-13	19.68	19.97	19.64	19.85	37438
2011-07-14	19.81	19.84	19.35	19.37	27818
2011-07-15	19.38	19.75	19.20	19.46	64660
2011-07-18	19.36	19.48	19.22	19.29	18526
2011-07-19	19.37	19.92	19.37	19.82	27064
2011-07-20	19.30	19.80	19.22	19.30	49128
2011-07-21	19.45	19.52	19.39	19.51	20942
2011-07-22	19.52	19.60	19.30	19.47	50436
2011-07-25	19.23	19.64	19.22	19.30	64140
2011-07-26	19.27	19.41	19.24	19.31	35206
2011-07-27	19.31	19.42	19.20	19.21	57876
2011-07-28	19.30	19.30	19.03	19.04	25986
2011-07-29	18.94	19.09	18.86	19.07	94196
2011-08-01	19.21	19.35	19.05	19.23	79734
2011-08-02	19.21	19.53	19.08	19.08	27896
2011-08-03	19.08	19.39	18.98	19.36	40662
2011-08-04	19.21	19.34	18.82	18.82	78202
2011-08-05	18.99	19.01	18.60	18.82	31172
2011-08-08	18.48	18.82	16.60	16.93	113058
2011-08-09	17.01	18.19	16.11	17.39	121140
2011-08-10	17.37	17.37	16.31	16.50	62788
2011-08-11	16.34	17.38	16.30	17.36	53838
2011-08-12	17.39	17.49	16.63	16.63	65084
2011-08-15	16.77	17.41	16.77	17.13	51016
2011-08-16	17.04	17.05	16.71	16.82	40392
2011-08-17	16.92	17.16	16.76	16.76	41228
2011-08-18	16.40	16.94	16.11	16.31	82802
2011-08-19	16.19	16.65	16.11	16.21	87688
2011-08-22	16.51	16.51	15.94	16.18	37326
2011-08-23	16.18	16.92	16.18	16.86	93180
2011-08-24	16.84	17.49	16.84	17.47	33252
2011-08-25	17.55	17.63	16.96	17.18	99624
2011-08-26	17.18	17.58	17.07	17.43	39898
2011-08-29	17.57	18.13	17.57	18.05	66916
2011-08-30	17.91	17.95	17.42	17.86	69936
2011-08-31	17.90	17.90	17.44	17.86	49364
2011-09-01	17.87	18.00	17.38	17.46	54414
2011-09-02	17.23	17.33	16.76	16.86	102804
2011-09-06	16.50	16.85	16.50	16.77	36700
2011-09-07	16.98	17.74	16.75	17.63	43550
2011-09-08	17.61	17.68	16.90	17.20	36666
2011-09-09	17.09	17.14	16.54	16.72	67594
2011-09-12	16.50	17.11	16.50	17.02	23520
2011-09-13	17.11	17.38	17.09	17.31	38302
2011-09-14	17.41	17.57	17.20	17.50	47378
2011-09-15	17.53	17.70	17.39	17.67	19332
2011-09-16	17.76	17.76	17.19	17.31	65796
2011-09-19	17.05	17.20	16.63	17.03	54562
2011-09-20	16.84	17.02	16.54	16.57	21744
2011-09-21	16.63	16.70	15.60	15.63	49444
2011-09-22	15.42	15.73	15.25	15.34	104308
2011-09-23	15.50	15.96	15.50	15.88	52564
2011-09-26	15.96	16.16	15.79	16.15	42334
2011-09-27	16.38	16.96	16.13	16.38	44942
2011-09-28	16.29	16.38	15.75	15.76	43208
2011-09-29	16.08	16.32	15.85	16.27	29162
2011-09-30	16.10	16.88	15.63	16.58	56040
2011-10-03	16.50	16.71	15.69	15.73	58186
2011-10-04	15.73	17.72	15.68	17.33	89352
2011-10-05	17.27	17.53	16.93	17.36	24518
2011-10-06	17.24	18.00	17.03	17.94	35828
2011-10-07	17.98	17.98	16.79	16.97	26182
2011-10-10	17.23	17.74	17.15	17.73	42636
2011-10-11	17.65	18.00	17.32	17.78	25540
2011-10-12	17.83	18.33	17.78	18.31	39876
2011-10-13	18.11	18.11	17.26	17.71	25924
2011-10-14	17.83	18.95	17.83	18.61	52938
2011-10-17	18.51	18.51	17.73	17.81	32742
2011-10-18	17.95	18.79	17.95	18.61	58202
2011-10-19	18.80	18.94	18.12	18.23	24548
2011-10-20	18.31	18.31	17.90	18.11	10094
2011-10-21	18.90	19.04	18.52	18.73	63994
2011-10-24	19.05	19.41	18.76	19.37	32692
2011-10-25	19.26	19.26	18.51	18.56	32534
2011-10-26	18.94	18.99	18.42	18.95	23818
2011-10-27	19.35	20.25	19.04	20.15	90370
2011-10-28	20.05	20.43	19.80	20.02	35312
2011-10-31	19.76	19.84	19.17	19.35	44332
2011-11-01	19.00	19.42	18.10	18.28	71740
2011-11-02	18.51	19.02	18.40	18.88	29846
2011-11-03	19.02	19.75	18.79	19.60	29044
2011-11-04	19.66	19.66	18.76	19.15	31844
2011-11-07	19.17	19.26	18.23	18.91	35444
2011-11-08	19.10	19.31	18.63	19.27	33664
2011-11-09	18.82	18.88	18.06	18.06	41714
2011-11-10	18.45	18.50	18.13	18.36	16284
2011-11-11	18.36	18.83	18.35	18.63	39468
2011-11-14	18.59	18.59	17.87	18.02	24090
2011-11-15	17.98	18.55	17.98	18.51	22246
2011-11-16	18.48	18.73	18.08	18.19	21366
2011-11-17	18.26	18.44	18.06	18.06	21230
2011-11-18	18.15	18.46	18.06	18.37	14732
2011-11-21	18.18	18.28	17.88	17.88	32804
2011-11-22	17.75	17.88	17.45	17.45	22690
2011-11-23	17.39	17.39	16.62	16.65	58662
2011-11-25	16.65	16.83	16.53	16.53	32242
2011-11-28	17.00	17.25	16.85	17.04	60836
2011-11-29	17.21	17.21	16.94	16.95	40384
2011-11-30	17.68	18.57	17.56	18.57	111758
2011-12-01	18.26	18.73	18.10	18.10	60400
2011-12-02	18.43	18.55	17.98	18.25	110536
2011-12-05	18.60	18.73	17.99	18.62	32340
2011-12-06	18.68	18.84	18.34	18.74	25164
2011-12-07	18.56	19.00	18.27	18.82	18492
2011-12-08	18.38	18.59	17.91	18.03	30394
2011-12-09	18.02	18.67	17.88	18.59	21754
2011-12-12	18.38	18.53	18.17	18.28	44640
2011-12-13	18.53	18.53	17.62	17.71	26914
2011-12-14	17.53	18.13	17.53	18.13	27980
2011-12-15	18.13	18.37	18.04	18.24	22596
2011-12-16	18.44	18.65	18.00	18.09	88110
2011-12-19	18.14	18.49	17.70	17.79	53904
2011-12-20	18.20	18.61	18.20	18.58	48148
2011-12-21	18.48	18.79	18.35	18.72	21398
2011-12-22	18.73	18.90	18.64	18.81	22976
2011-12-23	18.91	18.91	18.66	18.78	15202
2011-12-27	18.63	18.71	18.39	18.64	23186
2011-12-28	18.52	18.73	18.32	18.54	60852
2011-12-29	18.54	18.85	18.51	18.85	32220
2011-12-30	18.81	18.84	18.62	18.77	21502
2012-01-03	19.07	19.39	18.78	19.36	50570
2012-01-04	19.30	19.47	19.24	19.41	15690
2012-01-05	19.38	19.64	19.00	19.60	29090
2012-01-06	19.60	19.67	19.38	19.55	19906
2012-01-09	19.71	19.89	19.36	19.65	28768
2012-01-10	19.84	19.94	19.68	19.91	32268
2012-01-11	19.81	19.82	19.59	19.81	34924
2012-01-12	19.76	19.96	19.65	19.78	21688
2012-01-13	19.49	19.81	19.37	19.64	32500
2012-01-17	19.93	19.94	19.50	19.63	52354
2012-01-18	19.59	20.18	19.56	20.18	38616
2012-01-19	20.25	20.38	19.81	20.30	56902
2012-01-20	20.34	20.47	20.02	20.40	48718
2012-01-23	20.38	20.45	20.00	20.22	25296
2012-01-24	20.18	20.28	19.80	19.87	70764
2012-01-25	19.95	19.95	19.51	19.80	38862
2012-01-26	19.85	19.87	19.38	19.73	22966
2012-01-27	19.74	19.93	19.66	19.74	18946
2012-01-30	19.68	20.00	19.51	20.00	42344
2012-01-31	20.20	20.20	19.59	20.08	76136
2012-02-01	20.14	20.65	20.10	20.65	68008
2012-02-02	20.59	20.67	20.13	20.62	46750
2012-02-03	20.98	21.34	20.75	21.31	70468
2012-02-06	21.27	21.27	20.84	20.86	14312
2012-02-07	20.78	21.03	20.75	20.93	22896
2012-02-08	20.88	21.09	20.55	20.77	29616
2012-02-09	20.86	20.93	20.14	20.23	27578
2012-02-10	20.01	20.23	20.01	20.01	30740
2012-02-13	20.32	20.39	20.22	20.31	10378
2012-02-14	20.08	20.18	20.00	20.11	19404
2012-02-15	20.31	20.31	20.03	20.13	18710
2012-02-16	20.03	20.65	20.03	20.65	14182
2012-02-17	20.62	20.71	20.57	20.60	14066
2012-02-21	20.72	20.72	20.03	20.27	14230
2012-02-22	20.16	20.36	20.15	20.15	19724
2012-02-23	20.23	20.67	20.15	20.65	28328
2012-02-24	20.60	20.70	20.36	20.36	8742
2012-02-27	20.26	20.75	20.26	20.75	59880
2012-02-28	20.72	20.93	20.69	20.78	32916
2012-02-29	20.76	20.76	20.37	20.47	70256
2012-03-01	20.61	20.62	20.15	20.18	51776
2012-03-02	20.36	20.36	19.66	19.73	65940
2012-03-05	19.70	20.07	19.51	20.07	32668
2012-03-06	19.84	20.04	19.72	19.92	31844
2012-03-07	20.08	20.23	19.81	20.21	9446
2012-03-08	20.29	20.29	20.01	20.17	10678
2012-03-09	20.19	20.59	20.19	20.38	24286
2012-03-12	20.40	20.50	20.26	20.37	15046
2012-03-13	20.50	20.98	20.40	20.98	24420
2012-03-14	20.83	21.00	20.45	20.60	21212
2012-03-15	20.60	20.75	20.45	20.74	19324
2012-03-16	20.79	20.91	20.48	20.84	52388
2012-03-19	20.80	21.35	20.80	21.30	33424
2012-03-20	21.06	21.19	20.93	21.07	15908
2012-03-21	21.20	21.33	20.98	21.05	14478
2012-03-22	20.74	20.86	20.68	20.80	19068
2012-03-23	20.89	21.30	20.89	21.30	15290
2012-03-26	21.47	21.91	21.35	21.85	30492
2012-03-27	21.69	21.86	21.68	21.70	20098
2012-03-28	21.77	22.00	21.60	21.90	25520
2012-03-29	21.80	21.95	21.65	21.89	19196
2012-03-30	22.00	22.00	21.78	21.78	26366
2012-04-02	21.77	21.90	21.47	21.81	43598
2012-04-03	21.77	21.85	21.68	21.70	35318
2012-04-04	21.58	21.67	21.36	21.46	31830
2012-04-05	21.39	21.39	21.15	21.26	37686
2012-04-09	20.78	20.84	20.68	20.70	21200
2012-04-10	20.68	21.01	20.43	20.60	58460
2012-04-11	20.69	21.04	20.60	21.04	22066
2012-04-12	20.92	21.36	20.92	21.25	16752
2012-04-13	21.06	21.09	20.90	20.95	30784
2012-04-16	21.02	21.28	20.97	21.12	14498
2012-04-17	21.52	21.75	21.33	21.55	51994
2012-04-18	21.35	21.62	21.35	21.50	35284
2012-04-19	21.61	21.75	21.42	21.50	25404
2012-04-20	21.75	21.92	21.59	21.73	34490
2012-04-23	21.47	21.51	21.18	21.26	20248
2012-04-24	21.22	21.64	21.00	21.60	15818
2012-04-25	21.77	22.00	21.66	21.71	51712
2012-04-26	21.71	21.88	21.43	21.61	16018
2012-04-27	21.61	21.70	21.35	21.56	101320
2012-04-30	21.56	21.56	20.83	20.85	39666
2012-05-01	20.91	21.31	20.49	20.49	28322
2012-05-02	20.51	20.51	20.20	20.39	21654
2012-05-03	20.30	20.35	19.96	20.07	27418
2012-05-04	20.08	20.28	19.66	19.69	51650
2012-05-07	19.64	20.07	19.64	19.90	19794
2012-05-08	19.71	20.45	19.69	20.43	33392
2012-05-09	20.23	20.38	20.06	20.26	21322
2012-05-10	20.41	20.50	20.16	20.43	11730
2012-05-11	20.21	20.76	19.99	20.02	32636
2012-05-14	19.75	20.07	19.68	19.78	27632
2012-05-15	19.80	19.90	19.64	19.66	8848
2012-05-16	19.65	19.88	19.26	19.30	35478
2012-05-17	19.27	19.38	19.04	19.05	33610
2012-05-18	18.98	19.20	18.77	18.86	42704
2012-05-21	18.88	19.48	18.88	19.41	53768
2012-05-22	19.61	19.79	19.11	19.29	25894
2012-05-23	19.03	19.35	18.86	19.11	51796
2012-05-24	19.11	19.21	18.77	19.00	36936
2012-05-25	19.21	19.25	18.78	18.86	21650
2012-05-29	19.11	19.12	18.65	19.02	23770
2012-05-30	18.75	18.81	18.54	18.75	39958
2012-05-31	18.70	19.02	18.63	18.97	92148
2012-06-01	18.79	19.14	18.36	18.42	50464
2012-06-04	18.59	18.77	18.47	18.75	26584
2012-06-05	18.58	19.10	18.25	19.09	57070
2012-06-06	19.12	19.59	19.12	19.54	30650
2012-06-07	19.83	19.83	19.18	19.33	25962
2012-06-08	19.50	19.76	19.07	19.71	34284
2012-06-11	19.92	19.93	19.40	19.41	48330
2012-06-12	19.59	19.85	19.36	19.65	19500
2012-06-13	19.69	19.90	19.35	19.58	45518
2012-06-14	19.59	19.86	19.43	19.82	18954
2012-06-15	19.72	20.28	19.61	20.13	64290
2012-06-18	20.06	20.21	19.67	19.71	31782
2012-06-19	19.72	20.43	19.67	20.24	47534
2012-06-20	20.20	20.47	20.00	20.13	3810
2012-06-21	20.18	20.44	19.63	19.88	32202
2012-06-22	19.95	20.46	19.78	20.42	77780
2012-06-25	20.07	20.29	19.86	20.03	56806
2012-06-26	20.00	20.30	19.96	20.25	14196
2012-06-27	20.06	20.59	20.01	20.51	21828
2012-06-28	20.34	20.52	20.10	20.37	21724
2012-06-29	20.55	21.00	20.11	20.96	46654
2012-07-02	20.98	21.23	20.48	21.23	60166
2012-07-03	20.93	21.25	20.93	21.25	8068
2012-07-05	21.19	21.67	21.00	21.46	134312
2012-07-06	21.22	21.50	21.13	21.32	37626
2012-07-09	21.15	21.43	21.11	21.29	6860
2012-07-10	21.44	21.44	20.89	21.07	23058
2012-07-11	21.07	21.46	20.90	21.28	77550
2012-07-12	21.02	21.45	20.98	21.33	17066
2012-07-13	21.41	21.67	21.11	21.58	198050
2012-07-16	21.58	21.75	21.29	21.32	8826
2012-07-17	21.49	21.65	21.25	21.50	35128
2012-07-18	21.38	21.60	21.27	21.49	25438
2012-07-19	21.51	21.51	21.00	21.01	64962
2012-07-20	21.00	21.00	20.58	20.74	64004
2012-07-23	20.39	21.04	20.35	20.35	74962
2012-07-24	20.38	20.45	20.01	20.05	97040
2012-07-25	20.15	20.54	20.07	20.36	101040
2012-07-26	20.71	20.71	20.35	20.35	11528
2012-07-27	20.45	20.81	20.23	20.80	26560
2012-07-30	20.77	20.77	20.31	20.31	16838
2012-07-31	20.37	20.46	20.13	20.31	28802
2012-08-01	20.31	20.54	20.00	20.00	37230
2012-08-02	20.00	20.34	20.00	20.19	38416
2012-08-03	20.59	20.94	20.42	20.71	29942
2012-08-06	20.66	20.82	20.56	20.58	14626
2012-08-07	20.63	20.83	20.55	20.66	19244
2012-08-08	20.59	20.83	20.36	20.38	19838
2012-08-09	20.43	20.54	20.22	20.44	17698
2012-08-10	20.40	20.47	20.26	20.39	11264
2012-08-13	20.35	20.49	20.15	20.48	22440
2012-08-14	20.51	20.64	20.25	20.28	30540
2012-08-15	20.25	20.42	20.14	20.42	118490
2012-08-16	20.36	20.49	20.25	20.47	13038
2012-08-17	20.39	20.82	20.29	20.66	15280
2012-08-20	20.56	20.83	20.41	20.63	33574
2012-08-21	20.77	21.03	20.67	20.86	68184
2012-08-22	20.78	21.01	20.64	20.74	180276
2012-08-23	20.74	20.83	20.58	20.76	77952
2012-08-24	20.74	21.03	20.71	20.90	68852
2012-08-27	20.90	21.03	20.72	20.91	38844
2012-08-28	20.81	21.02	20.72	20.98	20484
2012-08-29	21.00	21.22	20.91	21.22	38392
2012-08-30	21.27	21.27	20.72	20.74	6276
2012-08-31	20.97	21.01	20.68	20.69	40806
2012-09-04	20.96	21.15	20.61	21.10	79024
2012-09-05	21.23	21.26	21.04	21.07	27260
2012-09-06	21.28	21.50	21.06	21.42	31282
2012-09-07	21.50	21.50	21.14	21.32	17202
2012-09-10	21.32	21.45	21.24	21.34	22292
2012-09-11	21.26	21.39	21.23	21.39	44992
2012-09-12	21.46	21.46	21.20	21.30	21750
2012-09-13	21.25	21.75	21.18	21.53	78448
2012-09-14	21.53	21.77	21.27	21.43	113602
2012-09-17	21.38	21.50	21.31	21.49	21302
2012-09-18	21.48	21.93	21.38	21.81	291168
2012-09-19	21.93	21.96	21.36	21.73	25824
2012-09-20	21.60	21.60	21.01	21.32	19872
2012-09-21	21.63	21.82	21.47	21.68	95156
2012-09-24	21.61	21.99	21.53	21.98	54918
2012-09-25	22.00	22.00	21.76	21.86	42362
2012-09-26	21.74	21.94	21.61	21.76	19876
2012-09-27	21.85	22.00	21.48	21.79	32444
2012-09-28	21.78	21.78	21.45	21.48	35970
2012-10-01	21.61	21.83	21.52	21.67	28244
2012-10-02	21.62	21.90	21.44	21.78	30578
2012-10-03	21.88	21.96	21.60	21.77	19760
2012-10-04	21.81	21.90	21.62	21.83	48158
2012-10-05	21.85	21.94	21.73	21.85	42674
2012-10-08	21.83	21.83	21.41	21.51	31366
2012-10-09	21.54	21.64	21.20	21.20	20482
2012-10-10	21.17	21.60	21.17	21.60	121682
2012-10-11	21.62	21.82	21.58	21.82	16684
2012-10-12	21.81	21.81	21.27	21.37	84648
2012-10-15	21.54	21.74	21.31	21.68	37134
2012-10-16	21.80	21.81	21.40	21.61	49232
2012-10-17	22.00	22.45	21.80	22.22	161068
2012-10-18	22.20	22.36	21.77	22.10	124460
2012-10-19	22.02	22.07	21.35	21.39	71720
2012-10-22	21.40	21.55	20.95	21.20	19154
2012-10-23	21.06	21.57	20.65	21.24	40350
2012-10-24	21.37	21.79	21.37	21.73	66240
2012-10-25	21.88	21.88	21.54	21.76	15920
2012-10-26	21.78	21.88	21.68	21.84	8024
2012-10-31	21.84	22.00	21.23	21.98	46616
2012-11-01	21.97	22.17	21.78	21.89	25606
2012-11-02	21.99	22.09	21.67	21.84	42568
2012-11-05	21.78	21.98	21.58	21.72	25892
2012-11-06	21.81	21.94	21.73	21.91	37034
2012-11-07	21.73	21.82	20.78	20.95	49212
2012-11-08	20.93	21.64	20.47	20.47	29152
2012-11-09	20.45	20.86	20.00	20.68	37442
2012-11-12	20.88	21.40	20.74	21.04	17462
2012-11-13	20.97	21.25	20.59	20.73	18248
2012-11-14	20.73	21.22	20.32	20.54	34506
2012-11-15	20.50	20.61	20.22	20.34	30682
2012-11-16	20.25	20.46	20.15	20.21	47924
2012-11-19	20.45	20.86	20.28	20.67	19060
2012-11-20	20.53	20.93	20.53	20.74	11846
2012-11-21	20.89	21.10	20.36	20.68	7374
2012-11-23	20.74	20.78	20.49	20.67	7898
2012-11-26	20.58	20.86	20.28	20.81	11554
2012-11-27	20.73	20.79	20.54	20.61	6890
2012-11-28	20.59	21.10	20.58	20.82	6756
2012-11-29	21.04	21.10	20.79	21.00	16024
2012-11-30	21.05	21.20	20.63	21.18	48102
2012-12-03	21.26	21.46	20.97	21.33	22192
2012-12-04	21.28	21.60	21.03	21.35	17850
2012-12-05	21.53	21.67	21.25	21.53	32798
2012-12-06	21.48	21.58	21.33	21.58	34874
2012-12-07	21.51	21.70	21.46	21.68	14524
2012-12-10	21.71	22.13	21.51	21.73	33006
2012-12-11	21.92	21.92	21.32	21.48	132236
2012-12-12	21.29	21.48	20.88	21.04	73648
2012-12-13	20.06	21.06	20.06	20.91	89344
2012-12-14	20.79	20.95	20.69	20.72	28374
2012-12-17	20.75	21.00	20.70	20.90	37398
2012-12-18	20.90	21.04	20.27	20.93	90470
2012-12-19	20.94	21.15	20.75	21.05	57826
2012-12-20	20.52	21.09	20.52	20.97	72562
2012-12-21	20.96	21.09	20.81	21.00	157938
2012-12-24	21.13	21.25	20.85	20.91	34816
2012-12-26	20.95	20.98	20.77	20.78	26826
2012-12-27	20.81	20.89	20.63	20.74	35748
2012-12-28	20.64	20.97	20.61	20.80	37252
2012-12-31	20.88	21.25	20.87	21.18	73380
2013-01-02	21.45	21.66	21.35	21.43	196086
2013-01-03	21.52	21.64	21.38	21.49	26450
2013-01-04	21.59	21.83	21.50	21.65	39698
2013-01-07	21.61	21.64	21.39	21.39	25080
2013-01-08	21.44	21.44	21.28	21.35	24280
2013-01-09	21.45	21.47	21.42	21.43	10560
2013-01-10	21.50	21.50	21.36	21.42	13180
2013-01-11	21.47	21.50	21.07	21.11	16616
2013-01-14	21.13	21.17	21.01	21.15	45306
2013-01-15	21.05	21.50	21.05	21.17	40600
2013-01-16	21.15	21.15	20.30	21.08	15024
2013-01-17	21.06	21.18	21.05	21.08	21750
2013-01-18	21.05	21.20	20.91	21.00	38570
2013-01-22	20.93	20.93	20.82	20.88	33720
2013-01-23	20.80	20.85	20.61	20.67	25592
2013-01-24	20.67	21.19	20.54	20.57	19942
2013-01-25	20.63	20.63	19.57	20.09	87984
2013-01-28	20.05	20.54	19.92	20.45	67888
2013-01-29	20.50	20.65	20.00	20.35	42848
2013-01-30	20.27	20.67	19.98	20.32	25454
2013-01-31	20.32	20.63	20.20	20.45	54244
2013-02-01	20.58	20.70	20.07	20.50	53478
2013-02-04	20.40	20.58	20.25	20.39	38610
2013-02-05	20.42	20.68	20.41	20.50	16158
2013-02-06	20.39	20.69	20.39	20.56	32868
2013-02-07	20.59	20.85	20.50	20.54	36850
2013-02-08	20.58	20.69	20.44	20.65	31274
2013-02-11	20.70	20.83	20.62	20.68	25082
2013-02-12	20.66	20.84	20.66	20.73	18286
2013-02-13	20.72	20.82	20.55	20.68	19752
2013-02-14	20.43	20.72	20.34	20.47	41454
2013-02-15	20.58	20.65	20.48	20.55	26252
2013-02-19	20.56	20.71	20.45	20.55	34494
2013-02-20	20.55	20.62	20.25	20.25	31072
2013-02-21	20.28	20.63	20.28	20.47	28902
2013-02-22	20.59	20.87	20.52	20.83	27004
2013-02-25	20.86	21.22	20.03	20.03	27174
2013-02-26	20.16	20.45	20.04	20.24	28666
2013-02-27	20.25	20.47	20.19	20.28	12376
2013-02-28	20.42	20.42	20.00	20.02	33068
2013-03-01	19.95	20.41	19.63	20.29	26044
2013-03-04	20.20	20.28	20.12	20.28	18066
2013-03-05	20.33	20.60	20.35	20.44	35394
2013-03-06	20.41	20.76	20.37	20.63	39626
2013-03-07	20.57	20.83	20.33	20.74	11598
2013-03-08	20.93	21.36	20.61	21.06	35054
2013-03-11	20.98	21.47	20.79	20.89	15566
2013-03-12	20.86	21.05	20.95	21.01	52418
2013-03-13	21.02	21.20	21.02	21.12	43098
2013-03-14	21.17	21.28	20.89	21.26	16996
2013-03-15	21.30	21.44	20.86	21.04	75716
2013-03-18	20.86	21.17	20.65	21.05	26410
2013-03-19	21.12	21.12	20.84	20.93	11390
2013-03-20	20.98	21.37	20.80	21.31	11412
2013-03-21	21.19	21.28	21.00	21.15	20160
2013-03-22	21.26	21.45	21.24	21.32	13092
2013-03-25	21.44	21.44	21.16	21.32	18198
2013-03-26	21.21	21.21	20.88	21.16	13390
2013-03-27	21.05	21.14	20.84	20.90	10608
2013-03-28	20.98	20.98	20.75	20.85	37624
2013-04-01	20.79	20.85	20.64	20.76	38628
2013-04-02	20.88	20.93	20.45	20.53	18802
2013-04-03	20.53	20.61	20.13	20.34	46310
2013-04-04	20.35	20.54	20.19	20.47	7734
2013-04-05	20.29	20.51	20.14	20.45	18208
2013-04-08	20.56	20.60	20.37	20.52	12356
2013-04-09	20.53	20.53	20.33	20.43	23398
2013-04-10	20.49	20.80	20.37	20.80	40550
2013-04-11	20.84	20.84	20.37	20.63	10716
2013-04-12	20.62	20.58	20.35	20.58	20140
2013-04-15	20.55	20.60	20.28	20.35	38694
2013-04-16	20.55	20.92	20.49	20.84	23184
2013-04-17	20.75	20.82	20.23	20.48	48704
2013-04-18	20.47	20.79	20.27	20.55	100952
2013-04-19	20.54	20.98	20.42	20.83	22588
2013-04-22	20.84	20.95	20.62	20.93	9730
2013-04-23	21.00	21.11	20.86	20.99	15210
2013-04-24	21.04	21.24	20.96	21.22	6246
2013-04-25	21.25	21.38	21.04	21.26	15948
2013-04-26	21.25	21.25	20.67	20.89	47268
2013-04-29	21.04	21.04	20.61	20.80	7126
2013-04-30	20.75	20.99	20.47	20.92	15506
2013-05-01	20.80	20.75	20.06	20.09	45950
2013-05-02	20.16	20.43	20.16	20.37	53980
2013-05-03	20.57	20.90	20.43	20.80	41036
2013-05-06	20.75	20.98	20.66	20.93	2604
2013-05-07	20.97	21.13	20.96	21.13	10198
2013-05-08	21.09	21.12	20.87	21.12	17046
2013-05-09	21.05	21.19	20.75	20.85	53050
2013-05-10	20.91	21.01	20.67	20.99	7286
2013-05-13	20.90	21.17	20.57	20.80	26750
2013-05-14	20.78	21.00	20.71	20.91	40274
2013-05-15	20.91	21.24	20.90	21.24	15560
2013-05-16	21.20	21.24	20.97	21.09	19518
2013-05-17	21.17	21.25	20.96	21.17	24688
2013-05-20	21.19	21.63	21.19	21.60	32848
2013-05-21	21.55	21.58	21.45	21.49	18508
2013-05-22	21.48	21.58	21.11	21.14	27556
2013-05-23	21.03	21.52	21.03	21.49	13840
2013-05-24	21.38	21.58	21.35	21.51	10098
2013-05-28	21.75	22.17	21.65	21.79	55472
2013-05-29	21.74	21.86	21.42	21.73	32556
2013-05-30	21.75	21.88	21.60	21.87	24032
2013-05-31	21.80	21.92	21.40	21.43	52710
2013-06-03	21.51	21.98	21.50	21.90	76126
2013-06-04	21.90	21.93	21.80	21.85	69334
2013-06-05	21.85	22.04	21.85	21.92	28990
2013-06-06	21.93	22.03	21.86	22.01	29336
2013-06-07	22.04	22.34	21.88	22.22	72510
2013-06-10	22.22	22.43	22.05	22.42	15210
2013-06-11	22.29	22.43	22.20	22.26	22144
2013-06-12	22.32	22.47	22.32	22.34	38986
2013-06-13	22.34	22.46	21.99	22.44	23084
2013-06-14	22.34	22.34	22.01	22.04	31130
2013-06-17	22.09	22.46	22.09	22.45	34934
2013-06-18	22.41	22.50	22.34	22.49	29974
2013-06-19	22.47	22.55	22.40	22.46	52458
2013-06-20	22.25	22.51	22.25	22.40	30078
2013-06-21	22.49	22.88	22.45	22.68	108620
2013-06-24	22.58	22.84	22.46	22.71	79906
2013-06-25	22.95	23.09	22.68	23.08	56950
2013-06-26	23.07	23.16	22.74	22.94	15260
2013-06-27	22.76	23.36	22.74	23.24	52684
2013-06-28	23.27	23.57	22.81	23.28	207840
2013-07-01	23.39	23.77	23.23	23.72	59016
2013-07-02	23.77	24.25	23.70	24.21	34672
2013-07-03	23.97	24.49	23.83	24.33	48256
2013-07-05	24.70	25.22	24.46	25.19	32722
2013-07-08	25.12	25.40	24.75	25.00	57442
2013-07-09	25.00	25.10	24.83	25.07	29030
2013-07-10	24.98	25.25	24.70	25.13	60124
2013-07-11	25.34	25.34	24.82	25.01	30276
2013-07-12	25.01	25.33	24.96	25.03	38622
2013-07-15	25.11	25.39	24.90	25.15	44256
2013-07-16	25.18	25.36	25.00	25.12	94326
2013-07-17	25.32	25.38	25.22	25.36	21642
2013-07-18	25.32	25.87	25.23	25.80	38078
2013-07-19	25.67	26.10	25.67	25.95	31790
2013-07-22	25.86	25.86	25.69	25.78	42370
2013-07-23	25.75	25.84	25.61	25.82	60696
2013-07-24	25.91	26.27	25.74	26.27	38966
2013-07-25	26.13	26.77	25.90	26.49	55348
2013-07-26	26.37	26.49	26.25	26.41	29920
2013-07-29	26.41	26.52	26.09	26.27	23906
2013-07-30	26.39	26.53	26.07	26.25	16590
2013-07-31	26.31	26.56	26.09	26.14	47942
2013-08-01	26.22	26.73	26.22	26.68	30046
2013-08-02	26.61	26.61	26.38	26.43	11644
2013-08-05	26.48	26.66	26.30	26.63	40442
2013-08-06	26.61	26.70	26.39	26.51	24970
2013-08-07	26.47	26.69	26.35	26.63	38300
2013-08-08	26.75	26.75	26.52	26.69	14452
2013-08-09	26.70	26.70	26.22	26.37	42512
2013-08-12	26.37	26.69	26.19	26.61	57040
2013-08-13	26.58	26.73	26.43	26.65	14400
2013-08-14	26.70	26.70	26.47	26.56	20702
2013-08-15	26.45	26.64	26.20	26.48	80780
2013-08-16	26.32	26.87	26.32	26.68	46866
2013-08-19	26.70	26.83	26.26	26.38	50456
2013-08-20	26.34	26.74	26.32	26.65	22562
2013-08-21	26.61	26.75	26.30	26.42	39928
2013-08-22	26.47	26.74	26.47	26.73	5352
2013-08-23	26.72	26.78	26.35	26.64	44412
2013-08-26	26.66	26.80	26.35	26.40	20698
2013-08-27	26.14	26.14	25.25	25.37	45916
2013-08-28	25.45	25.81	25.35	25.78	54594
2013-08-29	25.84	26.14	25.13	25.99	33732
2013-08-30	25.89	26.35	25.49	25.54	45484
2013-09-03	25.88	26.24	25.17	25.94	48126
2013-09-04	25.94	26.12	25.82	26.02	23252
2013-09-05	26.12	26.39	25.87	26.11	61340
2013-09-06	26.21	26.21	25.40	25.94	40620
2013-09-09	25.96	26.22	25.70	26.15	41340
2013-09-10	26.35	26.48	25.81	26.44	53842
2013-09-11	26.31	26.56	26.13	26.18	47318
2013-09-12	26.25	26.61	25.89	26.01	22528
2013-09-13	26.12	26.37	25.83	26.34	21390
2013-09-16	26.54	26.61	26.21	26.54	30962
2013-09-17	26.38	27.00	26.25	26.98	23794
2013-09-18	26.90	27.33	26.60	26.97	44944
2013-09-19	26.91	27.17	26.66	27.11	124692
2013-09-20	27.11	27.28	27.11	27.23	41090
2013-09-23	27.24	27.78	27.03	27.53	44418
2013-09-24	27.55	27.55	27.39	27.50	34398
2013-09-25	27.47	28.10	27.20	27.27	23448
2013-09-26	27.19	27.49	26.93	27.16	45838
2013-09-27	26.95	27.32	26.82	27.02	20240
2013-09-30	26.73	27.04	26.64	27.04	39044
2013-10-01	27.06	27.44	26.88	27.16	53008
2013-10-02	27.05	27.19	26.56	26.82	39912
2013-10-03	26.83	26.63	26.18	26.43	29252
2013-10-04	26.39	26.56	26.21	26.56	23770
2013-10-07	26.33	26.78	26.17	26.54	37918
2013-10-08	26.62	26.65	26.14	26.18	51056
2013-10-09	26.34	26.55	26.08	26.13	31578
2013-10-10	26.43	26.43	26.01	26.38	55556
2013-10-11	26.26	27.17	26.25	27.05	94648
2013-10-14	27.02	27.18	27.00	27.15	24960
2013-10-15	27.11	27.14	26.82	26.90	45456
2013-10-16	27.05	27.37	26.89	27.00	102972
2013-10-17	26.84	27.16	27.09	27.16	19958
2013-10-18	27.48	27.83	27.23	27.83	42174
2013-10-21	27.78	28.58	27.75	27.96	28200
2013-10-22	28.17	28.23	27.93	27.95	26186
2013-10-23	27.90	28.25	27.90	28.19	65534
2013-10-24	28.25	28.25	28.01	28.18	26032
2013-10-25	28.21	28.21	28.01	28.19	12950
2013-10-28	28.18	28.15	28.05	28.12	23336
2013-10-29	28.18	28.18	27.67	28.13	28150
2013-10-30	28.16	28.16	27.73	27.97	40514
2013-10-31	27.93	27.93	27.60	27.79	30990
2013-11-01	27.73	27.73	27.15	27.31	51712
2013-11-04	27.52	27.84	27.45	27.62	65436
2013-11-05	27.51	27.65	27.38	27.49	7542
2013-11-06	27.70	27.70	26.32	27.50	13096
2013-11-07	27.69	27.69	27.01	27.30	36176
2013-11-08	27.25	28.24	27.15	27.95	81742
2013-11-11	27.82	28.08	27.82	27.89	115784
2013-11-12	27.79	28.07	27.19	27.77	9482
2013-11-13	27.69	28.04	27.26	27.94	7156
2013-11-14	27.84	27.89	27.74	27.82	3832
2013-11-15	27.78	28.00	27.69	27.83	13792
2013-11-18	27.86	28.25	27.90	28.24	35422
2013-11-19	28.16	28.46	28.13	28.18	14750
2013-11-20	28.25	28.38	27.59	27.98	12336
2013-11-21	28.09	28.25	27.93	28.10	106694
2013-11-22	28.12	28.25	27.80	28.11	48448
2013-11-25	28.25	28.25	27.91	28.05	46682
2013-11-26	28.05	28.23	27.87	28.07	38362
2013-11-27	28.03	28.20	27.95	28.11	40606
2013-11-29	28.37	28.37	27.66	27.87	23424
2013-12-02	27.78	27.78	27.19	27.38	114048
2013-12-03	27.21	27.44	26.60	27.42	242794
2013-12-04	27.18	27.60	27.13	27.42	21610
2013-12-05	27.42	27.78	27.12	27.71	10660
2013-12-06	27.99	28.36	27.81	28.15	18024
2013-12-09	28.01	28.28	27.56	27.82	79364
2013-12-10	27.89	27.91	27.40	27.45	72482
2013-12-11	27.57	27.60	27.24	27.26	39134
2013-12-12	27.21	27.58	27.21	27.38	26222
2013-12-13	27.51	27.64	26.99	27.30	47936
2013-12-16	27.50	28.03	27.41	27.79	80652
2013-12-17	27.70	27.70	26.25	27.57	19542
2013-12-18	27.60	28.15	27.14	27.67	113536
2013-12-19	27.63	27.69	27.02	27.41	42152
2013-12-20	27.53	28.43	27.46	28.27	105920
2013-12-23	28.28	28.77	27.87	28.72	56516
2013-12-24	28.71	29.01	28.50	28.60	7978
2013-12-26	28.65	28.81	28.46	28.67	20288
2013-12-27	28.61	28.72	28.39	28.54	18086
2013-12-30	28.44	28.44	27.89	28.07	18720
2013-12-31	28.09	28.32	27.81	28.03	21068
2014-01-02	27.80	27.80	27.30	27.53	53618
2014-01-03	27.57	27.92	27.02	27.77	32332
2014-01-06	27.73	27.89	27.51	27.60	33884
2014-01-07	27.77	28.38	27.44	27.85	31574
2014-01-08	27.75	28.13	27.31	27.56	18248
2014-01-09	27.61	28.37	27.00	27.60	30572
2014-01-10	27.76	27.88	27.06	27.27	52450
2014-01-13	27.25	27.25	26.70	27.10	29468
2014-01-14	27.11	27.68	26.97	27.03	22408
2014-01-15	27.25	27.59	26.88	27.39	23600
2014-01-16	27.47	27.80	27.36	27.51	59328
2014-01-17	27.59	27.87	27.36	27.84	61286
2014-01-21	28.00	28.64	27.91	28.63	36784
2014-01-22	28.73	28.59	28.40	28.40	16176
2014-01-23	28.16	28.16	27.78	27.88	31270
2014-01-24	27.84	27.84	27.25	27.39	22186
2014-01-27	27.43	27.49	27.07	27.25	31010
2014-01-28	27.21	27.28	26.96	27.21	42350
2014-01-29	26.94	27.39	26.76	26.85	34658
2014-01-30	27.02	28.20	26.76	27.66	57762
2014-01-31	27.20	27.60	26.96	27.02	62266
2014-02-03	27.14	27.14	25.73	25.91	67202
2014-02-04	26.00	26.84	25.95	26.21	100482
2014-02-05	26.03	26.95	25.65	25.97	39666
2014-02-06	26.03	26.24	25.63	26.00	73818
2014-02-07	25.71	26.00	25.58	25.95	92886
2014-02-10	25.99	25.99	25.31	25.71	48186
2014-02-11	25.71	26.38	25.66	26.35	81958
2014-02-12	26.27	26.80	26.22	26.43	71430
2014-02-13	26.22	26.70	26.03	26.70	22158
2014-02-14	26.70	26.94	26.45	26.89	22722
2014-02-18	27.00	27.22	26.75	27.10	47584
2014-02-19	27.03	27.00	26.40	26.46	43362
2014-02-20	26.44	26.68	26.07	26.62	124072
2014-02-21	26.73	27.04	26.70	26.97	34786
2014-02-24	26.88	27.48	26.80	26.92	62832
2014-02-25	26.99	27.25	26.58	26.84	17682
2014-02-26	26.93	27.09	26.79	26.98	19474
2014-02-27	26.96	27.45	26.75	27.23	29676
2014-02-28	27.25	27.71	26.90	27.52	50988
2014-03-03	27.32	27.70	27.02	27.17	31036
2014-03-04	27.60	28.41	27.60	28.08	91170
2014-03-05	27.95	28.13	27.65	27.90	78490
2014-03-06	27.86	28.20	27.85	28.14	23064
2014-03-07	28.32	28.50	28.07	28.38	33074
2014-03-10	28.17	28.53	27.29	28.18	33494
2014-03-11	28.19	28.44	27.94	28.23	19200
2014-03-12	28.15	28.38	27.60	28.38	32232
2014-03-13	28.54	28.75	27.96	28.23	39158
2014-03-14	28.20	28.42	28.00	28.33	25182
2014-03-17	28.60	28.74	28.08	28.25	31248
2014-03-18	28.32	28.60	28.12	28.51	24154
2014-03-19	28.43	28.47	28.00	28.40	36568
2014-03-20	28.45	29.15	28.42	28.77	62898
2014-03-21	28.90	29.02	28.77	28.91	156628
2014-03-24	28.39	28.80	28.38	28.64	24326
2014-03-25	28.62	29.00	28.62	28.98	41208
2014-03-26	29.13	29.13	28.33	28.49	38376
2014-03-27	28.44	28.51	27.76	28.01	29016
2014-03-28	27.97	28.43	27.42	27.77	24520
2014-03-31	27.37	28.51	26.25	28.32	62388
2014-04-01	28.38	28.72	28.11	28.72	33388
2014-04-02	28.75	28.75	28.12	28.60	41522
2014-04-03	28.51	28.96	28.50	28.92	98836
2014-04-04	29.11	29.12	28.26	28.53	123466
2014-04-07	28.57	28.84	28.33	28.75	54852
2014-04-08	29.09	29.11	28.75	28.89	70370
2014-04-09	29.04	29.06	28.70	29.01	38286
2014-04-10	29.01	29.01	28.20	28.67	73584
2014-04-11	28.42	28.80	28.25	28.38	60150
2014-04-14	28.78	28.98	28.21	28.75	41796
2014-04-15	28.85	28.95	28.29	28.66	62026
2014-04-16	28.86	29.07	28.61	28.91	28224
2014-04-17	28.93	29.12	28.59	29.09	28340
2014-04-21	29.19	29.80	28.88	29.69	75806
2014-04-22	29.70	30.39	29.70	30.19	26880
2014-04-23	30.15	30.99	30.00	30.14	47130
2014-04-24	30.39	30.47	29.50	29.72	98642
2014-04-25	29.69	29.80	29.51	29.60	78870
2014-04-28	29.78	30.10	29.51	29.65	62274
2014-04-29	29.71	29.71	29.42	29.50	41774
2014-04-30	29.11	29.35	28.95	29.12	64586
2014-05-01	28.97	29.33	28.68	29.19	70536
2014-05-02	29.33	29.70	29.08	29.35	41130
2014-05-05	29.31	29.63	29.06	29.24	41302
2014-05-06	29.11	29.50	28.90	29.00	45944
2014-05-07	29.13	29.38	28.77	29.35	36936
2014-05-08	29.26	29.50	28.91	28.99	34100
2014-05-09	28.84	29.50	28.84	29.50	42746
2014-05-12	29.53	30.00	29.53	29.98	54556
2014-05-13	29.86	29.97	29.40	29.45	73128
2014-05-14	29.49	29.30	28.56	28.75	54748
2014-05-15	28.55	28.70	28.10	28.51	41322
2014-05-16	28.50	28.52	28.17	28.52	32704
2014-05-19	28.33	29.25	28.33	29.10	18040
2014-05-20	28.92	28.92	28.36	28.50	65808
2014-05-21	28.56	28.75	28.44	28.58	35046
2014-05-22	28.80	29.10	28.75	29.00	54618
2014-05-23	28.97	29.31	28.62	29.31	37184
2014-05-27	29.45	30.20	29.32	29.72	49040
2014-05-28	29.56	29.66	29.09	29.34	29800
2014-05-29	29.54	29.90	28.66	29.60	57270
2014-05-30	29.71	30.00	29.53	29.71	44588
2014-06-02	29.73	30.11	29.09	29.83	106192
2014-06-03	29.64	29.90	29.60	29.67	67458
2014-06-04	29.47	29.64	29.21	29.45	37216
2014-06-05	29.47	30.52	29.21	30.45	65904
2014-06-06	30.67	30.67	30.24	30.50	66804
2014-06-09	30.44	30.92	30.21	30.89	35272
2014-06-10	30.88	30.88	30.43	30.80	18102
2014-06-11	30.58	30.66	30.09	30.36	36618
2014-06-12	30.26	30.61	30.24	30.35	36642
2014-06-13	30.52	30.55	30.25	30.41	21902
2014-06-16	30.42	30.65	30.28	30.37	17330
2014-06-17	30.35	31.00	30.17	30.94	41516
2014-06-18	30.93	31.09	30.81	31.08	14404
2014-06-19	31.04	31.09	30.54	30.96	16196
2014-06-20	31.22	31.22	30.87	31.03	88194
2014-06-23	31.06	31.06	30.55	30.61	33908
2014-06-24	30.66	31.00	30.36	30.81	101672
2014-06-25	30.71	31.18	30.58	31.09	24694
2014-06-26	31.00	31.45	30.71	31.01	32856
2014-06-27	30.79	31.33	30.78	31.08	126488
2014-06-30	30.92	31.13	30.57	30.95	28940
2014-07-01	30.96	32.16	30.95	31.49	61994
2014-07-02	31.46	31.64	31.17	31.31	12362
2014-07-03	31.32	31.77	31.32	31.68	19400
2014-07-07	31.66	31.60	31.17	31.32	26770
2014-07-08	31.26	31.46	30.77	30.84	28436
2014-07-09	31.07	31.12	30.62	30.92	12356
2014-07-10	30.42	30.80	30.26	30.47	67680
2014-07-11	30.47	30.47	30.13	30.41	37662
2014-07-14	30.62	31.33	28.66	30.41	55952
2014-07-15	30.50	30.63	30.39	30.51	30884
2014-07-16	30.71	30.71	30.18	30.32	40236
2014-07-17	30.16	30.18	29.85	29.85	34386
2014-07-18	29.59	31.25	29.59	31.00	82758
2014-07-21	30.75	30.95	30.42	30.85	40576
2014-07-22	30.98	31.29	30.70	30.77	34608
2014-07-23	30.74	30.77	30.50	30.53	7910
2014-07-24	30.45	30.80	30.38	30.67	29676
2014-07-25	30.36	30.74	30.31	30.42	29224
2014-07-28	30.43	30.49	30.04	30.43	38180
2014-07-29	30.41	30.69	30.10	30.29	46608
2014-07-30	30.58	31.20	30.50	30.93	37344
2014-07-31	30.66	30.88	30.45	30.45	52380
2014-08-01	30.53	30.70	30.01	30.07	28856
2014-08-04	30.11	30.63	29.62	30.36	47734
2014-08-05	30.35	30.69	30.31	30.60	32820
2014-08-06	30.54	30.82	30.15	30.54	34220
2014-08-07	30.66	30.66	29.97	30.00	29420
2014-08-08	30.02	30.41	30.01	30.24	31326
2014-08-11	30.20	30.85	30.20	30.39	53972
2014-08-12	30.16	30.60	29.97	30.21	33628
2014-08-13	30.22	30.55	30.03	30.09	109562
2014-08-14	30.19	30.40	30.06	30.33	22810
2014-08-15	30.58	30.58	29.77	30.13	27836
2014-08-18	30.47	30.67	30.24	30.62	27336
2014-08-19	30.56	30.74	30.46	30.66	17206
2014-08-20	30.46	30.68	30.03	30.38	16324
2014-08-21	30.39	31.16	30.21	31.03	38750
2014-08-22	30.96	31.42	30.84	31.13	38144
2014-08-25	31.21	32.35	30.68	31.77	105048
2014-08-26	31.71	32.16	31.34	32.00	30756
2014-08-27	31.97	32.00	31.48	31.90	25140
2014-08-28	31.75	31.91	31.59	31.72	18678
2014-08-29	31.73	31.95	31.59	31.82	19760
2014-09-02	31.88	32.25	31.79	32.05	50110
2014-09-03	32.08	32.25	31.83	32.06	21586
2014-09-04	32.12	32.56	31.98	32.08	25778
2014-09-05	31.99	32.20	31.86	32.10	21392
2014-09-08	31.99	32.50	31.99	32.25	11360
2014-09-09	32.25	32.10	31.71	31.98	40818
2014-09-10	31.97	32.21	31.90	32.12	24410
2014-09-11	32.16	32.48	31.96	32.41	28028
2014-09-12	32.41	32.73	32.21	32.48	31706
2014-09-15	32.49	32.76	32.24	32.58	38144
2014-09-16	32.50	32.68	32.30	32.48	19830
2014-09-17	32.46	32.77	32.43	32.77	40432
2014-09-18	32.79	34.00	32.79	33.45	40884
2014-09-19	33.51	33.77	33.10	33.26	83286
2014-09-22	33.08	33.26	32.85	32.93	31118
2014-09-23	32.75	32.84	32.41	32.48	22644
2014-09-24	32.64	32.79	32.09	32.37	36984
2014-09-25	32.10	32.43	31.81	31.87	35064
2014-09-26	31.74	32.13	31.53	32.05	37342
2014-09-29	31.61	32.07	31.43	31.73	76960
2014-09-30	31.79	31.97	31.28	31.28	65110
2014-10-01	31.36	31.50	30.98	30.99	40180
2014-10-02	31.07	31.50	31.06	31.43	14616
2014-10-03	31.71	31.76	31.22	31.48	23482
2014-10-06	31.65	31.72	31.22	31.44	15286
2014-10-07	31.29	31.95	30.62	30.81	44406
2014-10-08	30.76	31.77	30.62	31.53	48380
2014-10-09	31.60	31.50	31.05	31.29	41720
2014-10-10	31.11	31.72	30.94	31.43	35568
2014-10-13	31.53	32.47	31.53	32.08	46586
2014-10-14	32.26	32.50	31.81	32.36	70416
2014-10-15	32.03	32.28	31.31	31.93	56158
2014-10-16	31.48	32.61	31.33	32.14	60906
2014-10-17	32.73	32.73	31.51	31.86	49374
2014-10-20	31.44	32.74	31.41	32.68	50768
2014-10-21	32.69	33.64	32.69	33.00	42546
2014-10-22	33.00	33.00	32.13	32.23	29596
2014-10-23	32.00	32.55	31.99	32.48	140172
2014-10-24	32.36	32.53	32.21	32.36	34814
2014-10-27	32.26	32.50	32.14	32.42	25692
2014-10-28	32.36	32.75	32.33	32.71	186878
2014-10-29	32.50	32.68	32.31	32.50	85404
2014-10-30	32.46	32.63	32.37	32.50	108816
2014-10-31	32.65	32.92	32.44	32.50	134086
2014-11-03	32.53	32.75	32.27	32.50	109680
2014-11-04	32.33	32.71	32.25	32.63	41636
2014-11-05	32.78	33.10	32.59	32.97	30324
2014-11-06	32.86	33.21	32.74	33.20	27248
2014-11-07	33.18	33.33	32.90	33.23	34450
2014-11-10	32.85	33.95	32.85	33.69	33734
2014-11-11	33.69	34.24	33.76	34.12	64606
2014-11-12	34.00	34.75	33.90	34.67	35026
2014-11-13	34.47	34.50	34.22	34.43	23654
2014-11-14	34.52	34.70	34.09	34.40	50876
2014-11-17	34.42	34.52	33.94	34.08	34950
2014-11-18	34.00	34.53	33.78	33.82	42796
2014-11-19	33.95	33.53	33.02	33.14	29962
2014-11-20	33.09	33.20	32.86	33.01	19366
2014-11-21	33.43	33.64	32.88	32.97	39168
2014-11-24	32.96	33.52	32.85	33.03	55548
2014-11-25	33.34	33.44	32.75	32.83	109098
2014-11-26	32.83	33.44	32.83	33.02	82624
2014-11-28	32.86	32.99	32.01	32.01	47748
2014-12-01	31.93	31.93	31.10	31.13	70232
2014-12-02	31.14	31.69	31.14	31.41	35432
2014-12-03	31.51	31.97	31.48	31.86	41016
2014-12-04	31.92	31.92	31.56	31.74	26144
2014-12-05	31.73	32.38	31.73	32.00	54606
2014-12-08	32.02	32.25	31.58	31.72	37458
2014-12-09	31.58	32.25	31.46	32.00	92992
2014-12-10	31.97	32.26	31.37	31.54	55378
2014-12-11	31.62	31.99	31.51	31.51	36054
2014-12-12	31.32	31.80	31.15	31.24	46754
2014-12-15	31.25	31.55	31.06	31.10	26160
2014-12-16	31.13	31.73	31.06	31.33	38258
2014-12-17	31.38	31.54	30.75	31.37	75100
2014-12-18	31.60	31.88	31.46	31.85	48250
2014-12-19	31.77	31.85	31.15	31.36	90858
2014-12-22	31.41	31.88	31.41	31.87	27020
2014-12-23	32.04	32.48	31.25	31.97	38882
2014-12-24	31.86	32.10	31.50	31.93	16396
2014-12-26	32.13	32.47	31.86	31.99	22920
2014-12-29	31.90	32.38	31.86	31.99	73826
2014-12-30	31.98	32.25	32.00	32.13	39280
2014-12-31	32.19	32.19	31.58	31.70	21438
2015-01-02	31.84	31.85	31.08	31.34	22880
2015-01-05	31.22	31.32	30.26	30.53	33478
2015-01-06	30.50	30.50	29.62	29.90	27660
2015-01-07	29.99	30.45	29.61	30.18	48944
2015-01-08	30.32	30.60	30.05	30.54	9828
2015-01-09	30.44	30.44	29.43	29.56	29094
2015-01-12	29.63	29.63	28.88	29.06	40140
2015-01-13	29.03	29.32	28.15	28.53	79128
2015-01-14	28.09	28.24	27.79	28.14	51172
2015-01-15	28.01	28.41	27.76	28.11	74452
2015-01-16	27.88	28.45	27.88	28.38	78624
2015-01-20	28.49	28.68	27.96	28.46	44226
2015-01-21	28.48	28.97	28.39	28.54	32048
2015-01-22	28.79	29.94	28.74	29.77	43200
2015-01-23	29.86	29.86	29.04	29.66	38520
2015-01-26	29.66	29.70	29.14	29.69	26010
2015-01-27	29.41	29.53	29.01	29.05	13412
2015-01-28	29.17	29.22	28.38	28.39	34282
2015-01-29	28.39	29.30	28.39	29.30	35206
2015-01-30	29.01	29.96	28.71	28.83	45706
2015-02-02	28.81	29.39	28.61	29.35	47526
2015-02-03	29.47	29.91	29.37	29.66	35186
2015-02-04	29.66	29.87	29.28	29.46	29096
2015-02-05	29.71	29.96	28.89	29.92	29468
2015-02-06	30.02	30.75	30.02	30.34	30618
2015-02-09	30.15	30.25	29.33	29.35	23384
2015-02-10	29.47	29.83	28.82	29.53	25716
2015-02-11	29.56	29.60	28.93	29.14	44918
2015-02-12	29.43	29.90	29.14	29.83	26000
2015-02-13	29.86	30.04	29.67	29.96	34084
2015-02-17	30.06	30.06	29.48	29.84	22428
2015-02-18	29.96	29.96	29.38	29.57	21428
2015-02-19	29.55	29.80	29.27	29.29	7104
2015-02-20	29.37	29.59	28.76	29.49	31528
2015-02-23	29.26	29.73	29.10	29.59	16574
2015-02-24	29.78	29.88	29.75	29.88	21036
2015-02-25	29.77	30.17	29.42	29.94	34402
2015-02-26	29.89	30.22	29.49	29.87	37104
2015-02-27	29.83	30.27	29.19	29.69	17770
2015-03-02	29.80	30.25	29.67	30.24	27884
2015-03-03	30.06	30.50	30.13	30.41	41704
2015-03-04	30.18	30.42	29.76	29.91	11796
2015-03-05	29.86	30.26	29.51	29.83	23890
2015-03-06	29.56	30.25	29.50	29.97	32960
2015-03-09	30.11	30.34	29.51	30.01	13950
2015-03-10	29.76	29.75	29.18	29.30	38496
2015-03-11	29.26	29.48	29.17	29.38	24572
2015-03-12	29.66	30.56	29.36	30.48	22298
2015-03-13	30.54	30.74	29.80	30.01	24724
2015-03-16	30.04	30.72	29.57	30.46	18410
2015-03-17	30.46	30.60	30.22	30.49	18978
2015-03-18	30.44	30.67	29.89	30.44	40914
2015-03-19	30.35	30.79	29.82	30.04	17380
2015-03-20	30.24	30.48	29.50	30.32	78708
2015-03-23	30.38	30.71	30.02	30.50	25774
2015-03-24	30.63	31.27	29.56	31.20	26048
2015-03-25	31.09	31.37	30.41	30.64	36690
2015-03-26	30.66	30.83	30.31	30.63	19886
2015-03-27	30.43	30.79	30.01	30.70	39368
2015-03-30	30.93	31.12	30.56	30.61	23708
2015-03-31	30.50	31.12	30.33	30.49	23700
2015-04-01	30.36	30.53	29.60	30.46	46674
2015-04-02	30.45	31.00	30.50	30.68	15024
2015-04-06	30.53	30.80	29.77	30.25	37542
2015-04-07	30.60	30.60	29.85	30.23	8292
2015-04-08	30.07	30.20	29.94	30.20	14250
2015-04-09	30.14	30.20	29.73	30.00	17680
2015-04-10	30.03	30.03	29.62	29.79	13326
2015-04-13	29.74	30.15	29.30	30.15	12070
2015-04-14	30.14	30.37	29.69	30.09	17060
2015-04-15	30.15	30.50	29.99	30.49	13360
2015-04-16	30.50	30.49	30.02	30.40	13308
2015-04-17	30.18	30.18	29.24	29.78	38552
2015-04-20	29.93	30.00	29.46	29.86	24680
2015-04-21	29.82	29.84	29.47	29.70	45550
2015-04-22	29.53	29.69	29.37	29.67	20184
2015-04-23	29.55	29.97	29.35	29.96	28042
2015-04-24	29.82	29.83	29.53	29.76	35134
2015-04-27	29.64	29.98	29.36	29.76	30088
2015-04-28	29.71	29.92	29.63	29.86	19908
2015-04-29	29.84	30.48	29.78	29.82	33566
2015-04-30	29.84	29.84	28.80	28.86	44112
2015-05-01	28.91	29.23	28.83	28.90	44216
2015-05-04	28.89	29.08	28.71	28.92	19394
2015-05-05	28.68	28.85	28.39	28.56	31922
2015-05-06	28.56	28.81	28.32	28.64	34944
2015-05-07	28.65	29.07	28.63	28.97	15058
2015-05-08	29.25	29.25	28.73	29.07	19210
2015-05-11	28.97	29.34	28.83	29.00	24996
2015-05-12	29.00	29.27	28.85	28.98	24066
2015-05-13	29.00	29.24	28.75	28.97	29394
2015-05-14	29.19	29.39	28.96	29.19	22968
2015-05-15	29.26	29.26	28.78	28.99	12734
2015-05-18	28.85	29.11	28.88	28.94	35446
2015-05-19	29.09	29.34	28.84	29.15	50716
2015-05-20	29.07	29.27	28.88	29.13	37664
2015-05-21	29.09	29.60	28.93	29.08	49756
2015-05-22	28.95	29.22	28.83	28.97	32672
2015-05-26	28.88	29.07	28.68	28.88	41986
2015-05-27	28.90	29.71	28.63	29.64	78224
2015-05-28	29.55	29.64	28.99	29.55	26250
2015-05-29	29.50	29.61	29.11	29.15	70726
2015-06-01	29.38	29.61	28.86	29.01	39214
2015-06-02	28.96	29.64	28.85	29.44	34662
2015-06-03	29.46	30.01	29.22	29.89	121190
2015-06-04	29.76	30.00	29.35	29.52	20738
2015-06-05	29.72	30.23	29.40	30.20	33218
2015-06-08	30.05	30.49	29.96	30.17	33264
2015-06-09	30.27	30.75	29.61	30.36	66682
2015-06-10	30.61	31.62	30.51	31.56	193836
2015-06-11	31.57	31.91	31.54	31.80	57656
2015-06-12	31.65	31.78	31.33	31.65	58356
2015-06-15	31.54	31.98	31.48	31.76	31994
2015-06-16	31.59	32.00	31.58	31.88	38498
2015-06-17	31.86	31.89	31.59	31.64	41714
2015-06-18	31.76	32.04	31.52	31.98	57984
2015-06-19	32.07	32.45	31.98	32.30	74016
2015-06-22	32.45	33.59	31.88	33.03	59576
2015-06-23	32.93	33.43	32.77	33.37	31546
2015-06-24	33.15	33.40	32.87	33.17	34488
2015-06-25	33.30	34.06	33.19	33.98	57832
2015-06-26	33.95	34.62	33.59	34.05	102998
2015-06-29	33.65	34.18	33.05	33.17	36542
2015-06-30	33.41	33.37	32.42	32.73	49968
2015-07-01	32.93	33.32	32.70	33.14	46620
2015-07-02	33.16	33.16	32.13	32.53	52948
2015-07-06	32.32	32.88	31.53	32.88	39594
2015-07-07	32.66	32.66	31.95	32.31	30996
2015-07-08	31.95	32.33	31.72	31.95	31588
2015-07-09	32.35	32.78	32.00	32.17	36932
2015-07-10	32.50	32.94	32.10	32.91	42722
2015-07-13	32.88	32.97	32.45	32.77	38748
2015-07-14	32.68	33.23	32.27	33.22	31580
2015-07-15	33.00	33.15	32.48	32.66	35166
2015-07-16	32.78	34.41	32.62	33.03	38318
2015-07-17	33.11	33.11	31.66	32.83	134946
2015-07-20	33.00	33.58	32.97	33.43	102820
2015-07-21	33.53	33.82	32.81	33.18	84576
2015-07-22	32.91	33.40	32.81	33.35	77352
2015-07-23	33.55	33.55	32.15	32.44	50316
2015-07-24	32.33	32.62	31.73	32.53	58244
2015-07-27	32.55	33.51	31.47	32.46	57804
2015-07-28	32.50	32.50	31.88	32.12	44294
2015-07-29	32.05	32.06	31.63	31.75	48200
2015-07-30	31.60	32.19	31.60	31.96	49434
2015-07-31	31.91	32.35	31.32	31.81	42984
2015-08-03	31.96	32.17	31.74	31.94	76616
2015-08-04	32.00	32.38	31.98	32.03	56632
2015-08-05	31.95	32.69	31.94	32.20	48796
2015-08-06	32.09	32.41	31.83	32.06	52566
2015-08-07	32.05	32.25	31.63	31.81	45546
2015-08-10	31.89	32.33	31.63	31.99	58576
2015-08-11	31.86	32.10	31.66	31.94	47714
2015-08-12	31.85	31.85	31.00	31.61	29334
2015-08-13	31.43	31.50	30.99	31.33	21794
2015-08-14	31.15	31.89	31.15	31.85	29638
2015-08-17	31.81	32.23	31.61	32.17	23782
2015-08-18	31.92	32.19	31.40	31.74	53864
2015-08-19	31.69	32.50	30.99	31.46	19844
2015-08-20	31.14	31.14	30.56	30.56	24458
2015-08-21	30.16	30.86	30.06	30.49	40996
2015-08-24	29.25	30.35	29.12	29.48	63344
2015-08-25	30.26	30.49	29.00	29.00	35824
2015-08-26	29.70	29.70	29.13	29.68	30544
2015-08-27	29.89	30.13	29.31	29.97	35726
2015-08-28	29.75	30.17	29.42	29.94	27872
2015-08-31	29.74	30.32	29.53	30.24	44110
2015-09-01	29.76	29.87	29.01	29.01	67072
2015-09-02	29.36	29.98	29.36	29.88	60966
2015-09-03	30.09	30.39	29.96	29.96	34054
2015-09-04	29.60	30.03	29.40	29.50	47546
2015-09-08	29.95	30.77	29.91	30.44	33984
2015-09-09	30.50	31.10	30.00	30.38	53854
2015-09-10	30.49	31.17	30.49	30.79	51092
2015-09-11	30.68	30.80	30.28	30.61	56348
2015-09-14	30.62	30.80	30.52	30.80	45324
2015-09-15	30.80	32.14	30.79	31.63	41048
2015-09-16	31.77	31.77	31.21	31.31	41078
2015-09-17	31.48	31.90	30.76	31.00	46108
2015-09-18	30.59	31.00	30.06	30.10	165988
2015-09-21	30.45	30.79	29.82	30.76	27442
2015-09-22	30.47	30.61	30.02	30.39	37292
2015-09-23	30.63	30.95	29.89	30.77	37696
2015-09-24	30.73	31.20	30.43	31.08	57246
2015-09-25	31.40	31.65	30.89	31.08	63064
2015-09-28	30.87	31.37	30.14	30.86	68890
2015-09-29	31.03	31.51	30.75	31.30	46120
2015-09-30	31.66	31.69	30.99	31.55	71760
2015-10-01	31.63	31.77	31.00	31.21	43002
2015-10-02	30.86	31.34	30.30	31.34	54082
2015-10-05	31.59	31.97	31.59	31.78	28062
2015-10-06	31.54	31.80	31.14	31.33	48786
2015-10-07	31.53	31.95	31.08	31.92	51134
2015-10-08	31.90	32.18	31.72	32.16	47846
2015-10-09	32.15	32.70	31.93	31.96	35918
2015-10-12	32.08	32.50	31.52	32.45	28144
2015-10-13	32.29	32.43	31.92	31.93	34622
2015-10-14	31.75	31.91	31.08	31.24	27024
2015-10-15	31.39	32.72	30.27	32.01	46632
2015-10-16	32.35	32.94	30.53	31.14	63692
2015-10-19	30.98	31.34	30.80	31.10	62814
2015-10-20	30.99	31.46	30.76	31.45	20470
2015-10-21	31.62	31.75	31.04	31.08	40742
2015-10-22	31.20	31.96	31.05	31.34	39980
2015-10-23	31.61	32.00	31.09	31.95	56160
2015-10-26	31.99	32.44	31.67	31.93	32180
2015-10-27	31.87	32.00	30.98	31.20	40318
2015-10-28	31.38	32.28	31.38	32.05	61454
2015-10-29	32.10	32.14	31.72	31.79	75568
2015-10-30	31.71	31.71	30.74	30.82	31282
2015-11-02	30.95	31.25	30.61	31.14	63156
2015-11-03	31.17	31.48	30.23	31.23	35816
2015-11-04	31.39	31.62	31.09	31.40	46914
2015-11-05	31.38	31.95	31.38	31.89	49420
2015-11-06	32.18	32.67	32.00	32.50	132920
2015-11-09	32.50	32.50	31.84	31.92	51718
2015-11-10	31.70	32.42	31.70	32.30	34196
2015-11-11	32.42	32.50	31.98	32.11	24036
2015-11-12	31.95	32.25	31.04	31.19	34622
2015-11-13	31.04	31.19	30.54	30.98	82408
2015-11-16	30.97	31.50	30.76	31.44	32710
2015-11-17	31.53	31.91	31.20	31.39	34308
2015-11-18	31.39	31.78	31.03	31.75	49366
2015-11-19	31.65	31.65	31.21	31.41	24048
2015-11-20	31.54	31.92	31.46	31.71	32702
2015-11-23	31.71	31.95	31.61	31.75	16836
2015-11-24	31.61	31.90	31.35	31.87	19090
2015-11-25	31.85	32.02	31.52	31.73	22650
2015-11-27	31.87	32.25	31.52	32.25	19284
2015-11-30	32.08	32.46	32.03	32.24	35146
2015-12-01	32.33	32.44	31.85	32.03	35978
2015-12-02	31.99	32.13	31.66	31.71	33536
2015-12-03	31.81	32.39	31.74	32.00	108386
2015-12-04	31.98	32.79	31.74	31.83	43780
2015-12-07	31.83	32.08	30.59	30.85	59150
2015-12-08	30.68	30.68	29.77	29.82	36158
2015-12-09	29.91	30.08	29.00	29.21	52644
2015-12-10	29.30	29.35	29.01	29.04	31440
2015-12-11	28.81	28.86	28.40	28.67	39862
2015-12-14	28.55	29.31	28.50	29.22	35422
2015-12-15	29.41	29.95	29.41	29.84	29796
2015-12-16	29.91	30.17	29.56	29.96	25768
2015-12-17	30.12	30.13	29.25	29.54	46522
2015-12-18	29.43	29.49	28.76	28.81	104034
2015-12-21	29.09	29.09	28.57	28.90	37684
2015-12-22	28.88	29.03	28.68	28.89	80774
2015-12-23	29.16	29.31	29.05	29.25	38452
2015-12-24	29.41	29.75	29.41	29.69	19154
2015-12-28	29.60	29.94	29.38	29.81	27580
2015-12-29	29.98	30.44	29.76	30.35	35496
2015-12-30	30.35	30.35	29.60	29.97	35064
2015-12-31	29.95	29.95	29.23	29.31	40588
2016-01-04	28.94	28.99	28.14	28.31	57228
2016-01-05	28.43	29.20	28.00	28.38	71258
2016-01-06	28.13	29.14	28.13	28.88	77226
2016-01-07	28.23	28.53	28.23	28.33	44394
2016-01-08	28.62	28.62	28.01	28.07	49302
2016-01-11	28.35	28.80	28.19	28.61	48056
2016-01-12	28.90	29.15	28.56	28.65	51102
2016-01-13	28.40	28.42	27.55	27.61	39502
2016-01-14	27.86	27.96	27.40	27.61	47498
2016-01-15	27.04	27.50	26.51	27.03	49098
2016-01-19	27.05	27.05	26.65	26.94	40108
2016-01-20	26.60	27.47	26.26	27.13	53204
2016-01-21	27.27	28.00	26.71	27.11	37560
2016-01-22	27.11	27.18	26.36	26.67	58612
2016-01-25	26.62	26.62	25.57	25.60	49034
2016-01-26	25.59	26.17	25.59	26.17	58830
2016-01-27	26.02	26.59	25.63	26.25	34502
2016-01-28	26.50	26.93	26.50	26.91	38462
2016-01-29	26.91	27.97	26.88	27.97	66918
2016-02-01	27.81	28.07	27.11	27.85	59700
2016-02-02	27.64	27.85	27.33	27.46	36450
2016-02-03	27.80	27.83	26.97	27.58	74128
2016-02-04	27.64	28.24	27.20	27.37	58452
2016-02-05	27.46	27.70	27.10	27.11	47614
2016-02-08	26.87	27.76	26.81	27.42	61234
2016-02-09	27.22	27.76	27.11	27.58	47440
2016-02-10	27.87	27.97	27.48	27.55	51582
2016-02-11	27.20	27.75	27.05	27.53	35230
2016-02-12	27.75	27.75	26.89	27.52	49306
2016-02-16	27.75	27.78	26.85	27.70	30880
2016-02-17	27.71	28.17	27.45	27.86	42822
2016-02-18	27.90	27.90	27.19	27.50	26290
2016-02-19	27.49	27.67	27.20	27.44	22578
2016-02-22	27.52	27.75	27.50	27.60	35934
2016-02-23	27.54	27.68	27.09	27.26	25652
2016-02-24	27.14	27.50	26.81	27.49	22566
2016-02-25	27.50	28.01	27.12	27.61	69168
2016-02-26	28.01	28.79	27.50	28.28	39186
2016-02-29	28.84	29.05	28.04	28.25	72540
2016-03-01	28.35	29.04	28.33	28.99	15436
2016-03-02	29.06	29.67	28.81	29.55	80066
2016-03-03	29.55	30.23	29.25	30.01	56224
2016-03-04	30.03	30.35	29.47	29.79	46108
2016-03-07	29.63	29.94	29.32	29.49	40634
2016-03-08	29.17	29.65	26.70	29.49	128710
2016-03-09	29.31	29.40	28.59	28.72	65942
2016-03-10	28.75	28.88	28.20	28.78	33378
2016-03-11	28.86	29.45	28.45	29.38	47302
2016-03-14	29.37	29.64	28.94	29.16	18842
2016-03-15	28.97	29.24	28.72	28.72	18594
2016-03-16	28.76	29.08	28.47	28.64	27702
2016-03-17	28.45	29.16	28.20	29.15	30770
2016-03-18	29.22	29.48	29.12	29.35	141356
2016-03-21	28.38	29.22	28.38	28.91	38952
2016-03-22	28.94	28.94	28.45	28.78	35858
2016-03-23	28.68	28.90	28.26	28.31	51246
2016-03-24	28.31	28.38	27.70	28.24	23818
2016-03-28	28.77	28.77	28.18	28.18	6344
2016-03-29	28.07	28.42	27.73	28.16	100220
2016-03-30	28.46	28.50	27.81	28.45	25710
2016-03-31	28.23	28.57	28.19	28.52	31250
2016-04-01	28.27	28.80	27.95	28.79	23094
2016-04-04	28.75	28.75	28.33	28.36	31830
2016-04-05	28.54	28.54	28.05	28.11	40118
2016-04-06	28.25	28.98	28.23	28.41	33246
2016-04-07	28.53	28.57	27.53	27.82	105346
2016-04-08	27.96	28.49	27.93	28.21	42804
2016-04-11	28.41	29.05	28.32	28.54	17476
2016-04-12	28.46	29.00	28.29	28.45	166942
2016-04-13	28.51	29.13	28.48	28.75	131336
2016-04-14	28.53	29.33	28.52	29.05	52490
2016-04-15	28.89	29.41	28.89	29.36	36138
2016-04-18	29.30	29.77	28.96	29.50	29774
2016-04-19	29.89	29.89	29.34	29.50	87492
2016-04-20	29.02	29.78	29.02	29.50	62888
2016-04-21	29.43	29.54	29.33	29.40	28402
2016-04-22	29.58	30.78	29.58	30.73	78900
2016-04-25	30.70	30.74	30.54	30.68	82726
2016-04-26	30.86	31.37	30.86	31.27	65004
2016-04-27	31.25	31.48	31.05	31.44	36554
2016-04-28	31.40	31.58	30.84	31.26	100860
2016-04-29	31.32	31.76	31.11	31.19	62850
2016-05-02	31.35	31.56	31.19	31.45	40486
2016-05-03	31.43	31.43	30.33	30.62	74052
2016-05-04	30.43	30.79	30.43	30.49	30996
2016-05-05	29.64	30.73	29.64	30.25	26970
2016-05-06	30.29	30.69	30.16	30.34	45940
2016-05-09	30.31	30.45	29.99	29.99	43268
2016-05-10	30.15	30.50	30.10	30.36	28844
2016-05-11	29.72	30.05	29.17	29.82	29598
2016-05-12	29.88	30.02	29.44	29.75	53900
2016-05-13	29.25	29.87	29.17	29.46	34914
2016-05-16	29.36	30.35	29.36	30.19	49134
2016-05-17	29.95	30.33	29.45	29.62	55860
2016-05-18	29.95	30.95	29.77	30.68	30492
2016-05-19	30.50	31.11	30.00	30.13	20120
2016-05-20	30.32	30.80	30.23	30.43	27322
2016-05-23	29.53	30.80	29.53	30.52	55724
2016-05-24	30.52	31.25	30.26	31.06	68406
2016-05-25	31.11	31.50	30.81	31.16	27806
2016-05-26	31.25	31.79	30.48	30.84	33430
2016-05-27	31.00	31.56	30.85	31.34	27552
2016-05-31	31.58	31.60	30.92	31.36	45138
2016-06-01	31.45	31.94	31.21	31.87	42664
2016-06-02	31.79	31.98	31.38	31.71	64264
2016-06-03	31.38	31.67	30.85	31.57	33884
2016-06-06	31.46	31.83	31.42	31.50	111188
2016-06-07	30.84	31.84	30.84	31.61	29044
2016-06-08	31.40	32.00	31.40	31.72	62770
2016-06-09	31.71	31.97	30.92	31.44	68312
2016-06-10	31.44	31.90	31.26	31.48	47532
2016-06-13	31.42	31.80	30.89	31.27	46760
2016-06-14	31.15	31.75	30.62	30.71	44582
2016-06-15	30.91	31.19	30.61	30.70	32864
2016-06-16	30.86	30.86	30.42	30.75	73188
2016-06-17	30.57	30.92	29.70	29.71	293788
2016-06-20	30.27	30.65	29.45	30.20	118504
2016-06-21	30.31	31.00	30.08	30.95	72214
2016-06-22	31.19	31.31	30.60	30.71	71452
2016-06-23	31.20	31.96	31.20	31.67	41502
2016-06-24	30.47	30.88	29.63	29.97	239544
2016-06-27	29.70	29.70	28.50	28.57	84802
2016-06-28	28.76	29.22	28.15	29.20	64412
2016-06-29	28.97	30.62	28.97	29.66	56664
2016-06-30	29.88	30.57	28.59	30.16	61630
2016-07-01	29.89	30.13	29.61	29.90	40740
2016-07-05	29.84	29.84	29.40	29.61	60016
2016-07-06	29.34	29.61	29.27	29.60	45336
2016-07-07	29.61	30.05	29.31	29.51	61902
2016-07-08	29.80	30.40	29.79	30.08	51674
2016-07-11	30.08	30.72	30.08	30.62	32266
2016-07-12	30.92	31.48	30.88	31.38	37704
2016-07-13	30.71	31.32	30.71	31.07	96556
2016-07-14	31.34	31.54	31.01	31.17	60702
2016-07-15	31.43	31.51	31.13	31.36	33204
2016-07-18	31.45	31.52	31.00	31.12	33204
2016-07-19	30.99	31.24	30.99	31.06	36372
2016-07-20	31.08	31.24	30.82	31.04	19904
2016-07-21	30.89	31.18	30.26	30.81	90634
2016-07-22	30.95	33.92	30.86	33.20	234454
2016-07-25	32.83	33.37	32.37	33.25	104702
2016-07-26	33.24	33.68	32.91	33.38	80982
2016-07-27	33.50	33.50	33.00	33.26	59468
2016-07-28	33.39	33.39	32.97	32.98	24850
2016-07-29	32.88	33.28	32.65	32.79	78974
2016-08-01	32.90	33.33	29.30	33.01	99246
2016-08-02	33.11	33.25	32.57	32.58	35712
2016-08-03	32.47	32.99	32.28	32.95	83614
2016-08-04	32.65	33.02	32.65	32.73	46032
2016-08-05	32.99	33.50	32.87	33.36	95442
2016-08-08	33.38	33.46	33.13	33.17	24878
2016-08-09	33.29	33.53	33.27	33.50	40404
2016-08-10	33.53	33.53	33.03	33.13	48390
2016-08-11	33.06	33.41	32.89	33.30	47720
2016-08-12	33.11	33.30	32.76	33.13	33396
2016-08-15	33.23	33.62	33.14	33.53	60054
2016-08-16	33.52	33.58	33.22	33.45	64364
2016-08-17	33.30	33.62	33.25	33.51	15940
2016-08-18	33.49	33.74	33.36	33.59	41968
2016-08-19	33.59	33.64	33.40	33.52	49624
2016-08-22	33.52	33.60	33.38	33.48	29404
2016-08-23	33.50	33.71	33.39	33.53	49272
2016-08-24	33.03	33.75	33.03	33.50	33702
2016-08-25	33.58	33.90	33.45	33.83	52012
2016-08-26	33.92	34.16	33.51	33.96	53416
2016-08-29	33.89	34.03	33.80	33.90	28918
2016-08-30	34.00	34.05	33.84	33.95	30882
2016-08-31	34.00	34.42	33.83	34.30	110394
2016-09-01	34.16	34.26	33.82	34.16	35422
2016-09-02	34.36	34.56	34.23	34.56	20748
2016-09-06	34.44	34.49	34.22	34.41	34466
2016-09-07	34.41	34.91	34.41	34.87	62764
2016-09-08	34.79	35.45	34.79	35.39	37664
2016-09-09	35.26	35.57	34.90	34.90	43520
2016-09-12	34.74	35.01	34.65	34.94	28224
2016-09-13	34.68	34.74	33.71	34.20	58920
2016-09-14	33.79	34.22	33.79	33.86	22124
2016-09-15	34.30	34.57	34.30	34.50	27562
2016-09-16	34.55	34.57	34.03	34.53	75626
2016-09-19	34.50	35.09	34.50	34.75	34124
2016-09-20	35.08	35.14	34.89	34.95	89332
2016-09-21	35.25	35.41	35.14	35.33	27872
2016-09-22	35.51	36.09	35.50	36.04	51604
2016-09-23	35.65	36.19	35.65	35.75	35548
2016-09-26	35.48	35.51	35.02	35.08	45292
2016-09-27	35.20	35.94	35.20	35.87	33980
2016-09-28	35.80	35.88	35.38	35.81	51724
2016-09-29	35.76	35.93	35.50	35.60	55222
2016-09-30	35.95	36.37	35.79	36.26	64188
2016-10-03	36.20	36.29	35.58	35.98	49990
2016-10-04	36.08	37.57	35.97	36.04	64800
2016-10-05	36.44	36.63	36.18	36.33	52836
2016-10-06	36.34	36.53	36.18	36.42	52724
2016-10-07	36.17	36.43	36.07	36.36	56772
2016-10-10	36.50	36.81	36.41	36.60	131604
2016-10-11	36.59	36.85	36.01	36.16	94510
2016-10-12	36.20	36.49	36.10	36.25	76464
2016-10-13	36.08	36.27	34.32	35.34	29006
2016-10-14	35.65	36.95	35.58	35.60	26622
2016-10-17	35.40	36.00	34.06	35.63	29678
2016-10-18	35.85	35.88	35.20	35.75	43166
2016-10-19	35.95	36.40	35.20	36.25	31764
2016-10-20	36.13	37.06	35.60	36.00	30468
2016-10-21	35.53	35.59	34.81	35.40	61286
2016-10-24	35.65	37.65	35.28	35.90	57274
2016-10-25	36.03	36.03	35.00	35.83	35172
2016-10-26	35.53	36.00	35.48	35.68	26298
2016-10-27	34.95	36.00	34.95	35.60	24632
2016-10-28	35.68	35.90	35.50	35.75	27960
2016-10-31	35.80	36.00	35.75	35.85	50676
2016-11-01	35.95	35.96	35.10	35.25	27956
2016-11-02	35.10	35.30	34.63	34.80	19528
2016-11-03	34.98	35.35	34.90	35.03	10156
2016-11-04	35.08	35.78	34.88	35.00	45906
2016-11-07	35.50	36.25	35.45	36.25	64868
2016-11-08	36.25	37.03	36.00	36.68	65342
2016-11-09	36.85	38.95	36.85	38.85	78066
2016-11-10	39.53	41.03	39.39	40.73	91588
2016-11-11	40.23	42.33	40.23	42.23	115658
2016-11-14	42.50	42.50	40.95	41.38	163252
2016-11-15	41.00	41.33	40.00	41.20	84778
2016-11-16	41.18	41.48	40.31	41.43	57222
2016-11-17	41.43	42.07	40.64	40.85	106016
2016-11-18	41.05	41.75	40.20	41.30	112060
2016-11-21	41.48	41.65	40.78	41.23	87362
2016-11-22	41.50	41.75	41.13	41.50	182732
2016-11-23	41.45	41.70	41.13	41.50	133412
2016-11-25	41.48	41.48	41.28	41.38	40678
2016-11-28	41.40	41.40	40.73	40.88	161350
2016-11-29	41.10	41.10	40.68	40.88	101134
2016-11-30	41.00	41.20	40.88	40.98	134398
2016-12-01	41.43	41.43	40.85	41.20	101764
2016-12-02	41.00	41.08	40.63	40.88	61854
2016-12-05	41.08	42.48	41.08	42.43	115662
2016-12-06	42.50	44.08	42.25	43.75	146900
2016-12-07	43.63	44.60	43.43	44.53	88688
2016-12-08	44.78	45.88	44.30	45.50	109494
2016-12-09	45.68	45.75	45.00	45.50	177320
2016-12-12	45.35	45.76	44.63	44.73	99352
2016-12-13	44.85	45.45	44.65	45.20	74178
2016-12-14	45.13	45.65	44.43	45.10	62416
2016-12-15	45.23	46.05	45.05	45.23	102872
2016-12-16	45.03	45.89	44.90	45.03	197442
2016-12-19	45.23	46.00	44.85	45.50	70158
2016-12-20	45.63	46.30	45.63	46.20	57318
2016-12-21	46.35	46.95	45.86	46.75	70088
2016-12-22	46.90	47.11	46.38	46.58	67368
2016-12-23	46.73	46.95	46.00	46.63	36752
2016-12-27	46.90	47.23	46.55	47.00	61768
2016-12-28	46.80	47.22	46.68	46.93	80286
2016-12-29	47.03	47.23	46.40	46.83	66708
2016-12-30	46.88	47.00	46.40	46.53	47328
2017-01-03	46.93	47.25	46.00	46.10	108944
2017-01-04	46.38	47.53	46.38	47.43	102848
2017-01-05	47.33	47.68	46.08	46.65	74038
2017-01-06	46.90	46.93	46.23	46.53	73444
2017-01-09	46.28	46.28	45.50	45.88	131888
2017-01-10	45.40	47.10	45.40	46.90	115966
2017-01-11	46.70	47.28	46.48	47.03	47380
2017-01-12	46.48	46.63	45.56	46.20	33626
2017-01-13	46.35	47.35	46.31	47.10	82138
2017-01-17	46.85	46.85	45.63	46.35	98558
2017-01-18	45.90	47.23	45.68	47.08	95604
2017-01-19	46.77	47.15	46.13	47.00	64094
2017-01-20	47.40	47.78	47.00	47.48	201052
2017-01-23	47.05	47.45	46.50	46.83	80094
2017-01-24	47.13	47.75	46.48	47.35	90678
2017-01-25	47.38	48.45	46.78	47.73	67760
2017-01-26	47.33	47.95	47.33	47.90	47320
2017-01-27	47.65	48.20	47.29	47.60	57280
2017-01-30	47.28	47.30	46.13	46.63	55756
2017-01-31	46.28	47.30	46.28	47.18	45592
2017-02-01	47.50	47.75	46.85	46.90	48262
2017-02-02	46.90	47.28	46.10	46.63	44454
2017-02-03	46.98	47.60	46.88	47.55	29700
2017-02-06	47.38	47.38	46.53	46.63	39486
2017-02-07	46.98	47.35	46.28	46.63	60034
2017-02-08	46.18	46.85	45.58	46.18	44342
2017-02-09	46.18	47.05	46.13	46.88	41714
2017-02-10	47.18	47.35	46.78	47.20	42192
2017-02-13	47.50	47.99	47.35	47.60	29448
2017-02-14	48.25	48.25	47.41	47.88	52448
2017-02-15	47.75	48.40	47.65	48.23	26944
2017-02-16	48.48	48.48	47.78	48.18	29422
2017-02-17	48.18	48.43	47.68	48.40	38314
2017-02-21	48.15	48.70	48.15	48.50	27718
2017-02-22	48.78	49.00	48.10	48.88	39822
2017-02-23	48.75	49.13	48.45	48.90	44884
2017-02-24	48.80	49.18	48.28	48.78	32218
2017-02-27	48.88	49.13	48.53	48.70	34194
2017-02-28	48.35	48.90	47.43	47.68	82712
2017-03-01	48.50	49.13	48.10	48.50	146586
2017-03-02	48.13	48.48	47.00	47.13	35672
2017-03-03	46.98	47.63	46.90	47.35	43144
2017-03-06	46.65	47.10	46.13	46.88	45936
2017-03-07	47.03	47.18	46.53	46.75	29550
2017-03-08	47.10	47.25	45.90	45.90	52846
2017-03-09	45.90	46.85	45.78	45.83	84886
2017-03-10	46.35	46.60	45.53	46.43	80096
2017-03-13	46.20	46.43	46.08	46.35	62390
2017-03-14	46.38	46.38	45.55	46.08	24498
2017-03-15	45.98	46.68	45.95	46.25	40684
2017-03-16	46.73	46.83	46.00	46.43	137408
2017-03-17	46.38	47.50	46.23	47.35	190710
2017-03-20	46.34	47.03	46.14	46.43	61852
2017-03-21	45.58	46.13	43.90	44.00	98298
2017-03-22	43.98	44.00	42.75	43.10	76700
2017-03-23	43.13	44.28	43.13	43.80	34212
2017-03-24	44.00	44.30	43.63	44.10	47176
2017-03-27	43.35	44.08	42.50	43.95	29396
2017-03-28	43.83	45.13	43.75	44.70	41246
2017-03-29	45.43	45.43	43.85	44.30	32764
2017-03-30	44.23	45.83	43.64	45.60	40872
2017-03-31	45.13	45.53	44.78	44.95	116804
2017-04-03	44.85	45.35	44.15	44.83	62162
2017-04-04	44.78	45.20	44.38	44.60	26036
2017-04-05	45.00	45.36	44.00	44.18	72824
2017-04-06	44.10	44.75	43.83	44.50	48708
2017-04-07	44.33	44.40	43.83	44.28	60186
2017-04-10	44.35	44.75	43.55	44.10	24576
2017-04-11	43.83	44.80	43.60	44.73	56986
2017-04-12	44.93	46.48	43.90	44.08	42400
2017-04-13	43.78	43.78	43.25	43.25	34252
2017-04-17	43.53	44.93	43.12	44.35	36200
2017-04-18	44.20	44.50	43.52	44.23	42322
2017-04-19	44.30	44.95	44.28	44.55	39342
2017-04-20	44.73	47.40	44.65	46.88	156612
2017-04-21	46.90	49.75	46.86	49.40	122470
2017-04-24	50.25	51.82	49.78	49.90	116674
2017-04-25	50.40	51.01	49.39	49.50	80700
2017-04-26	49.63	50.43	49.30	49.38	75656
2017-04-27	49.40	49.47	48.60	48.60	55730
2017-04-28	48.50	49.47	47.53	48.03	68074
2017-05-01	48.23	48.95	48.08	48.53	85312
2017-05-02	48.70	48.70	47.87	48.23	42058
2017-05-03	47.85	49.06	47.85	48.48	71124
2017-05-04	48.63	48.63	47.38	48.35	39504
2017-05-05	48.48	48.53	47.88	48.53	37618
2017-05-08	48.90	48.93	48.40	48.60	34336
2017-05-09	48.93	49.25	47.93	48.30	46374
2017-05-10	48.05	48.28	47.88	48.03	27690
2017-05-11	47.78	48.15	47.30	47.68	34148
2017-05-12	47.70	48.03	47.28	47.43	33540
2017-05-15	47.89	48.40	47.45	48.18	31944
2017-05-16	48.23	48.85	47.63	48.23	40958
2017-05-17	47.30	47.80	45.74	46.03	48736
2017-05-18	46.38	46.63	45.85	46.25	29368
2017-05-19	46.48	46.98	46.10	46.18	43502
2017-05-22	46.70	46.98	45.86	46.80	40726
2017-05-23	46.78	47.88	46.73	47.63	41800
2017-05-24	47.68	47.73	47.25	47.53	30802
2017-05-25	47.93	47.95	47.33	47.58	55684
2017-05-26	47.80	48.20	47.20	47.73	38412
2017-05-30	47.70	48.14	46.90	47.43	64498
2017-05-31	47.00	47.30	46.35	47.23	69888
2017-06-01	47.38	47.68	46.73	47.58	61094
2017-06-02	47.20	48.58	47.20	48.05	99342
2017-06-05	48.05	48.19	47.18	47.23	33884
2017-06-06	46.98	47.60	46.45	46.85	42670
2017-06-07	47.38	47.40	46.70	47.20	34234
2017-06-08	47.55	49.35	47.15	49.10	56726
2017-06-09	49.25	51.26	49.25	50.85	60030
2017-06-12	51.13	51.20	49.58	50.08	76830
2017-06-13	50.10	50.58	49.75	49.98	46792
2017-06-14	49.80	49.95	49.08	49.88	33452
2017-06-15	49.63	50.35	49.63	50.05	46408
2017-06-16	48.58	50.11	48.58	49.78	102768
2017-06-19	50.03	50.53	49.15	49.43	37880
2017-06-20	49.18	49.50	48.40	48.40	34980
2017-06-21	48.65	49.31	47.73	47.78	73994
2017-06-22	47.80	48.08	47.50	47.55	18202
2017-06-23	47.50	47.58	46.98	47.23	202034
2017-06-26	47.28	47.53	46.78	47.30	62680
2017-06-27	47.30	47.88	47.18	47.55	42346
2017-06-28	47.70	48.88	46.82	48.25	32024
2017-06-29	48.78	48.80	48.15	48.70	38884
2017-06-30	48.85	48.85	48.05	48.30	41994
2017-07-03	48.45	50.70	48.45	50.23	72740
2017-07-05	50.18	50.50	49.05	49.53	39788
2017-07-06	49.50	49.95	48.98	49.05	42032
2017-07-07	49.25	50.13	48.75	50.05	39180
2017-07-10	49.95	50.00	48.80	49.40	43290
2017-07-11	49.58	49.58	48.53	49.00	34428
2017-07-12	49.03	49.78	48.98	49.48	27240
2017-07-13	49.88	49.88	49.05	49.75	37152
2017-07-14	49.63	49.80	49.10	49.48	39662
2017-07-17	49.48	50.00	49.15	49.65	40490
2017-07-18	49.63	49.75	49.20	49.73	38154
2017-07-19	49.70	50.33	49.40	49.58	30688
2017-07-20	49.60	52.83	49.20	52.43	64432
2017-07-21	56.53	57.90	53.80	54.48	95464
2017-07-24	54.50	55.00	53.23	53.78	75524
2017-07-25	54.38	54.70	53.85	54.40	52128
2017-07-26	54.88	54.88	53.29	53.40	40662
2017-07-27	53.85	54.03	53.03	53.05	42624
2017-07-28	53.03	53.53	52.84	53.08	24464
2017-07-31	53.53	54.20	53.00	53.38	56052
2017-08-01	53.90	55.45	53.20	53.70	54995
2017-08-02	53.80	54.50	52.90	53.50	58749
2017-08-03	53.45	53.85	52.00	52.20	71780
2017-08-04	52.65	52.90	52.25	52.65	35384
2017-08-07	52.85	52.85	52.05	52.35	20857
2017-08-08	52.15	53.20	51.85	52.40	30328
2017-08-09	52.05	52.50	51.10	51.25	38046
2017-08-10	50.65	50.84	49.75	49.85	34538
2017-08-11	50.35	50.35	49.10	49.45	40810
2017-08-14	50.00	50.90	49.75	50.85	48044
2017-08-15	51.10	51.10	50.15	50.30	25117
2017-08-16	50.65	50.90	49.75	49.95	20069
2017-08-17	49.90	50.20	48.50	48.65	44882
2017-08-18	48.20	49.45	48.20	49.00	32291
2017-08-21	49.05	49.55	48.80	49.15	26405
2017-08-22	49.60	50.00	49.60	49.70	25174
2017-08-23	49.35	50.65	49.20	50.30	41343
2017-08-24	50.45	50.45	49.80	50.05	29742
2017-08-25	50.40	50.83	50.25	50.30	34233
2017-08-28	50.30	50.30	49.80	50.20	24334
2017-08-29	49.65	50.30	49.50	49.90	34534
2017-08-30	49.95	50.50	49.75	50.05	36566
2017-08-31	50.35	51.15	50.23	50.40	69413
2017-09-01	50.40	51.20	49.95	50.35	30618
2017-09-05	49.90	50.70	49.25	49.55	55234
2017-09-06	49.75	50.75	49.35	49.55	62546
2017-09-07	49.50	49.90	48.35	48.70	32609
2017-09-08	48.60	50.30	48.60	49.80	34539
2017-09-11	50.10	51.05	50.10	50.75	36564
2017-09-12	51.10	51.75	51.10	51.35	69200
2017-09-13	51.10	51.80	51.10	51.60	79767
2017-09-14	51.85	52.45	51.05	51.15	66981
2017-09-15	51.30	52.03	50.10	51.45	130879
2017-09-18	51.80	52.50	51.80	52.15	40918
2017-09-19	52.25	52.43	52.15	52.20	41707
2017-09-20	52.20	53.85	51.75	53.50	52110
2017-09-21	53.70	53.90	53.50	53.75	20173
2017-09-22	53.60	54.40	53.60	54.20	25626
2017-09-25	54.05	54.05	53.05	53.50	34742
2017-09-26	53.45	54.40	52.38	54.10	44346
2017-09-27	54.90	56.30	54.30	56.05	81818
2017-09-28	56.00	56.85	55.60	56.75	47657
2017-09-29	56.90	57.60	56.20	56.75	53075
2017-10-02	57.10	58.15	56.65	58.15	44516
2017-10-03	58.30	58.78	57.40	58.10	36863
2017-10-04	58.15	58.70	57.10	57.30	28815
2017-10-05	57.45	58.05	57.14	57.45	35573
2017-10-06	57.55	57.83	56.64	57.50	46942
2017-10-09	57.50	57.70	57.10	57.15	33288
2017-10-10	57.55	58.20	53.60	58.20	39350
2017-10-11	58.25	58.85	57.85	58.20	51885
2017-10-12	58.35	58.45	57.45	57.70	35421
2017-10-13	57.75	58.15	57.38	57.65	18554
2017-10-16	57.80	58.88	57.75	58.25	18670
2017-10-17	58.55	58.55	57.00	57.15	25461
2017-10-18	57.80	58.30	57.10	57.80	36412
2017-10-19	57.70	59.60	57.35	59.35	52313
2017-10-20	61.05	61.05	55.90	56.40	72109
2017-10-23	56.35	56.50	55.40	55.55	64378
2017-10-24	55.85	56.85	54.97	56.30	55552
2017-10-25	56.65	56.90	54.65	55.50	28463
2017-10-26	55.65	56.40	55.43	56.05	33459
2017-10-27	55.90	56.95	55.50	56.70	27380
2017-10-30	56.55	56.55	54.15	54.60	36231
2017-10-31	54.65	55.40	54.60	54.65	48035
2017-11-01	55.30	55.55	53.75	54.33	31360
2017-11-02	54.40	56.43	53.70	55.65	31481
2017-11-03	55.70	55.70	54.45	54.70	50819
2017-11-06	54.50	54.85	54.33	54.55	24596
2017-11-07	54.60	55.85	52.30	52.45	34113
2017-11-08	52.05	52.80	51.25	51.95	42370
2017-11-09	51.60	52.25	50.90	51.50	19282
2017-11-10	51.45	52.70	51.40	51.40	13533
2017-11-13	51.20	53.20	50.95	52.30	14608
2017-11-14	51.65	53.15	51.65	52.50	21617
2017-11-15	52.10	53.65	52.10	53.40	64875
2017-11-16	53.75	54.20	53.40	53.50	32856
2017-11-17	53.15	54.25	52.65	53.80	25296
2017-11-20	53.80	54.80	53.60	54.80	19853
2017-11-21	55.00	55.45	54.55	54.90	35553
2017-11-22	55.10	55.10	54.50	54.55	18552
2017-11-24	54.70	54.95	53.85	54.15	12091
2017-11-27	54.00	55.10	54.00	54.80	24556
2017-11-28	55.15	56.90	54.85	56.80	52827
2017-11-29	57.00	58.50	55.93	57.90	51229
2017-11-30	58.00	58.00	56.40	56.80	46684
2017-12-01	56.85	57.03	54.45	56.55	33046
2017-12-04	57.40	58.50	56.95	57.05	46032
2017-12-05	56.95	56.95	55.55	55.55	47041
2017-12-06	55.45	56.00	54.90	54.90	19227
2017-12-07	54.70	55.50	54.45	54.90	29091
2017-12-08	55.05	55.05	53.75	53.90	20630
2017-12-11	53.75	54.83	53.35	53.55	25980
2017-12-12	53.90	54.55	53.38	53.95	23797
2017-12-13	54.30	55.25	54.05	54.20	30600
2017-12-14	54.30	54.70	53.15	53.15	20808
2017-12-15	53.25	55.50	52.35	54.80	101823
2017-12-18	55.15	56.00	55.00	55.60	27737
2017-12-19	55.55	56.00	54.40	54.80	23951
2017-12-20	55.05	55.45	53.90	54.15	34882
2017-12-21	54.70	55.25	54.70	54.85	20759
2017-12-22	54.90	54.90	53.33	53.95	28459
2017-12-26	53.95	54.40	53.10	53.15	27959
2017-12-27	53.10	53.75	52.35	52.45	32690
2017-12-28	52.50	52.55	51.93	52.20	22742
2017-12-29	52.20	52.20	51.05	51.15	46889
2018-01-02	51.20	52.10	50.80	51.25	49762
2018-01-03	51.30	52.15	51.05	51.80	47293
2018-01-04	52.20	53.20	52.05	52.50	50861
2018-01-05	52.80	52.90	52.05	52.85	43800
2018-01-08	52.80	52.80	52.00	52.35	67811
2018-01-09	52.50	53.23	51.90	53.00	110135
2018-01-10	52.80	54.50	52.45	53.90	34978
2018-01-11	54.10	55.40	54.10	55.15	44523
2018-01-12	55.40	55.75	54.75	54.75	37353
2018-01-16	55.10	55.90	54.15	54.20	47001
2018-01-17	54.35	54.97	53.20	54.25	181714
2018-01-18	54.30	55.60	54.15	55.20	48477
2018-01-19	54.95	56.80	53.24	56.00	146328
2018-01-22	56.05	56.16	55.50	55.95	144140
2018-01-23	55.90	56.15	55.50	56.00	126997
2018-01-24	56.00	56.05	55.60	55.90	79894
2018-01-25	56.00	56.00	55.00	55.30	43024
2018-01-26	55.55	55.80	55.05	55.55	79224
2018-01-29	55.35	56.05	55.35	55.85	52638
2018-01-30	55.45	55.90	55.40	55.60	43178
2018-01-31	55.85	56.00	55.41	55.75	56238
2018-02-01	55.35	56.00	54.87	56.00	35724
2018-02-02	55.70	56.05	55.10	55.35	45037
2018-02-05	54.65	55.50	52.85	53.28	69009
2018-02-06	52.20	53.95	52.20	53.50	70629
2018-02-07	53.10	54.60	53.10	54.15	49686
2018-02-08	54.20	54.25	53.05	53.05	60519
2018-02-09	53.70	54.55	52.90	54.20	48425
2018-02-12	54.40	54.40	53.10	54.15	41605
2018-02-13	53.75	54.20	53.70	53.85	20637
2018-02-14	53.45	55.10	53.45	55.10	28074
2018-02-15	55.25	55.55	54.70	55.25	23536
2018-02-16	54.95	56.05	54.95	55.70	26355
2018-02-20	55.40	56.60	52.62	54.55	22775
2018-02-21	54.55	55.95	54.55	55.05	22844
2018-02-22	55.35	55.80	54.60	54.70	21170
2018-02-23	54.75	55.70	54.75	55.60	36491
2018-02-26	55.65	55.90	55.00	55.80	18742
2018-02-27	55.70	56.10	54.70	54.85	81204
2018-02-28	55.00	55.35	53.10	53.25	36273
2018-03-01	53.20	53.80	52.65	53.25	30990
2018-03-02	52.95	54.80	52.85	54.60	26075
2018-03-05	54.35	55.40	53.50	55.05	25021
2018-03-06	55.15	56.00	54.45	55.85	27275
2018-03-07	55.50	56.10	55.10	55.95	83822
2018-03-08	56.05	56.05	55.10	55.70	20504
2018-03-09	56.00	57.30	55.20	57.05	40830
2018-03-12	57.00	57.00	54.85	56.35	58642
2018-03-13	56.65	57.00	56.10	56.15	38653
2018-03-14	56.30	56.40	55.08	55.15	30594
2018-03-15	55.35	55.75	54.85	55.60	22183
2018-03-16	55.55	56.20	55.25	55.80	139138
2018-03-19	55.80	56.25	55.15	55.80	43020
2018-03-20	55.90	55.95	55.35	55.40	22465
2018-03-21	55.35	56.25	55.20	55.60	29526
2018-03-22	54.90	55.43	53.85	53.85	54963
2018-03-23	53.85	53.93	51.75	51.80	40764
2018-03-26	52.50	53.60	51.95	53.35	44219
2018-03-27	53.80	54.00	52.25	52.50	33730
2018-03-28	52.45	53.95	52.40	53.25	53042
2018-03-29	53.65	53.85	53.05	53.10	30854
2018-04-02	52.85	53.50	51.70	52.45	65646
2018-04-03	52.65	53.35	51.78	53.20	48402
2018-04-04	52.45	54.15	52.25	53.90	44063
2018-04-05	54.20	54.75	53.60	54.35	32511
2018-04-06	54.00	54.35	52.55	53.40	41247
2018-04-09	53.60	54.50	53.25	53.30	29649
2018-04-10	53.65	54.60	53.50	54.20	33494
2018-04-11	53.95	54.40	53.75	54.00	28148
2018-04-12	54.30	55.15	54.30	54.90	24951
2018-04-13	55.20	55.20	53.85	54.00	21989
2018-04-16	53.65	54.95	53.65	54.65	26551
2018-04-17	55.15	55.40	54.20	54.40	20109
2018-04-18	54.40	54.85	53.80	54.20	41500
2018-04-19	54.00	55.32	52.65	54.85	22089
2018-04-20	52.75	58.65	52.75	58.30	159157
2018-04-23	58.40	58.99	56.30	58.20	46258
2018-04-24	58.70	61.65	58.30	59.05	39223
2018-04-25	59.10	60.35	57.95	58.40	34672
2018-04-26	58.50	60.72	57.85	58.05	36458
2018-04-27	58.10	58.65	57.60	58.35	40550
2018-04-30	58.50	58.50	57.15	57.15	24332
2018-05-01	57.00	58.05	55.88	57.95	44057
2018-05-02	57.75	58.65	55.80	57.95	34623
2018-05-03	57.75	57.85	56.50	57.20	19584
2018-05-04	57.05	58.40	56.60	57.60	25950
2018-05-07	57.70	58.15	56.95	57.80	21596
2018-05-08	57.75	58.70	57.65	58.45	28551
2018-05-09	58.45	59.25	57.93	58.75	22750
2018-05-10	58.85	59.42	58.25	58.80	19813
2018-05-11	58.75	59.70	58.30	58.65	15360
2018-05-14	58.70	58.70	57.75	58.05	17411
2018-05-15	57.80	58.85	57.80	58.25	20008
2018-05-16	58.35	59.40	58.10	58.95	25795
2018-05-17	59.00	60.10	59.00	59.65	28305
2018-05-18	60.10	60.10	58.70	59.00	52732
2018-05-21	59.25	59.90	59.20	59.65	32516
2018-05-22	59.60	60.30	58.80	59.55	17981
2018-05-23	59.55	59.65	59.20	59.55	18471
2018-05-24	59.45	59.45	58.30	59.25	17053
2018-05-25	59.35	59.75	58.90	59.50	24097
2018-05-29	59.10	59.60	57.70	58.75	28215
2018-05-30	58.85	60.30	58.85	60.00	53117
2018-05-31	59.80	60.13	59.25	59.75	62320
2018-06-01	60.20	63.05	60.13	61.30	74356
2018-06-04	61.40	61.95	61.00	61.90	55841
2018-06-05	61.80	62.45	61.25	61.90	40173
2018-06-06	62.10	63.05	62.00	62.95	45208
2018-06-07	63.10	63.55	62.35	62.90	48089
2018-06-08	62.70	63.00	62.30	62.60	33462
2018-06-11	62.70	62.90	61.30	61.70	32677
2018-06-12	61.65	61.80	60.85	61.15	28028
2018-06-13	61.10	62.25	60.75	61.45	46099
2018-06-14	61.80	61.80	60.75	61.70	33675
2018-06-15	61.30	62.15	60.80	61.70	73071
2018-06-18	61.60	62.20	61.29	62.10	29181
2018-06-19	61.75	62.95	61.75	62.70	39246
2018-06-20	62.95	63.00	62.60	62.70	24795
2018-06-21	62.65	62.75	61.85	62.10	31293
2018-06-22	62.45	62.50	61.10	61.60	270119
2018-06-25	61.35	61.85	60.75	61.10	34886
2018-06-26	61.40	61.80	60.75	61.40	28159
2018-06-27	61.45	61.70	59.90	59.95	28947
2018-06-28	59.80	60.20	59.30	59.55	23023
2018-06-29	59.90	60.40	59.15	59.20	40015
2018-07-02	59.00	60.25	59.00	60.25	37767
2018-07-03	60.20	60.50	60.05	60.20	13222
2018-07-05	60.60	60.90	60.05	60.75	31849
2018-07-06	60.80	61.13	60.70	61.00	36520
2018-07-09	61.25	62.40	61.25	62.30	68389
2018-07-10	62.35	62.55	60.80	61.50	49086
2018-07-11	61.30	62.20	61.20	61.30	26586
2018-07-12	61.50	61.50	60.25	60.80	32803
2018-07-13	60.75	60.75	60.05	60.10	27380
2018-07-16	60.40	60.95	60.08	60.85	33729
2018-07-17	61.00	61.65	60.80	60.90	27821
2018-07-18	60.90	62.10	60.80	61.85	23598
2018-07-19	61.85	62.20	61.45	61.95	24723
2018-07-20	62.10	65.70	62.10	64.70	79478
2018-07-23	64.00	65.15	64.00	64.65	58161
2018-07-24	65.05	65.25	63.95	64.00	35786
2018-07-25	64.25	64.25	63.40	63.85	21765
2018-07-26	63.90	65.00	63.90	64.20	20507
2018-07-27	64.15	64.30	62.60	63.05	41749
2018-07-30	63.40	63.83	61.85	62.30	38936
2018-07-31	62.55	63.10	62.05	62.10	42380
2018-08-01	62.50	63.60	61.60	62.55	27072
2018-08-02	62.05	63.65	60.55	63.15	18503
2018-08-03	63.00	63.53	61.75	61.90	19655
2018-08-06	61.70	62.25	61.45	62.00	52735
2018-08-07	62.20	62.80	61.70	62.10	21744
2018-08-08	61.80	63.35	61.20	62.60	37417
2018-08-09	62.80	63.10	62.05	62.55	15948
2018-08-10	62.20	62.85	62.05	62.05	15382
2018-08-13	62.20	62.65	61.55	62.35	43700
2018-08-14	62.45	63.70	62.30	63.60	36105
2018-08-15	63.30	63.90	62.40	62.65	23171
2018-08-16	62.90	64.50	62.83	63.65	21810
2018-08-17	63.45	64.15	63.45	63.75	36179
2018-08-20	63.95	64.45	63.15	63.70	27252
2018-08-21	63.90	65.00	63.90	64.55	20217
2018-08-22	64.55	65.25	64.36	64.85	18945
2018-08-23	64.80	65.20	63.90	64.05	18540
2018-08-24	64.15	64.45	63.85	64.10	19135
2018-08-27	64.30	64.95	63.90	64.10	18717
2018-08-28	64.20	64.20	63.35	63.40	24759
2018-08-29	63.55	63.80	63.07	63.50	17403
2018-08-30	63.30	64.00	63.20	63.50	22393
2018-08-31	63.20	64.05	63.15	63.80	25262
2018-09-04	63.55	64.40	63.40	63.75	22157
2018-09-05	63.85	64.25	63.55	63.85	63643
2018-09-06	63.80	64.10	63.40	63.50	25988
2018-09-07	63.30	63.55	62.85	63.25	31276
2018-09-10	63.35	63.50	62.60	63.05	43740
2018-09-11	63.00	63.38	62.55	62.75	26556
2018-09-12	62.65	62.85	61.35	61.60	55770
2018-09-13	61.75	61.75	60.75	61.00	30715
2018-09-14	60.95	62.02	60.45	61.00	43671
2018-09-17	61.10	62.05	60.38	60.55	46016
2018-09-18	60.05	61.45	60.05	60.75	80248
2018-09-19	60.60	61.50	60.60	60.85	93188
2018-09-20	61.00	62.80	60.95	62.45	48350
2018-09-21	62.45	62.75	62.20	62.60	188631
2018-09-24	62.45	63.30	61.25	61.65	44469
2018-09-25	61.65	62.20	61.15	61.60	31362
2018-09-26	61.28	61.60	60.25	60.35	25474
2018-09-27	60.25	60.25	59.63	59.75	24200
2018-09-28	59.55	60.15	59.50	59.95	23766
2018-10-01	60.06	60.32	58.44	58.57	31936
2018-10-02	58.15	58.55	57.75	58.03	22886
2018-10-03	58.24	59.49	57.77	59.34	24847
2018-10-04	59.33	60.43	59.33	59.96	83933
2018-10-05	60.06	60.60	59.71	60.04	87491
2018-10-08	60.16	61.34	59.52	61.13	35715
2018-10-09	60.95	61.99	60.95	61.57	37404
2018-10-10	61.56	62.73	60.75	60.80	57131
2018-10-11	60.78	61.65	59.15	59.36	65917
2018-10-12	59.91	59.91	56.63	57.53	51920
2018-10-15	57.22	57.87	56.85	57.67	72071
2018-10-16	58.35	59.25	57.73	58.38	43401
2018-10-17	58.22	58.70	57.46	58.20	32990
2018-10-18	58.02	58.50	56.51	56.94	22397
2018-10-19	56.40	57.00	53.70	56.36	58317
2018-10-22	57.02	58.17	56.18	57.28	77258
2018-10-23	57.06	59.00	57.06	58.28	81843
2018-10-24	58.38	58.38	55.11	55.19	71846
2018-10-25	55.69	57.78	55.48	57.30	69477
2018-10-26	56.80	57.34	56.37	56.92	31142
2018-10-29	57.46	58.26	56.71	57.06	31699
2018-10-30	57.10	58.03	56.93	57.56	32649
2018-10-31	58.24	59.97	57.25	57.38	34590
2018-11-01	57.67	58.20	57.01	57.23	39473
2018-11-02	57.46	58.16	57.16	57.57	28993
2018-11-05	57.58	57.89	56.98	57.40	25816
2018-11-06	57.37	57.85	57.07	57.69	16520
2018-11-07	57.82	58.37	57.43	58.07	65112
2018-11-08	57.79	59.35	57.79	58.65	16429
2018-11-09	58.50	59.73	57.41	57.89	17570
2018-11-12	57.86	58.73	57.08	57.58	27682
2018-11-13	57.58	59.21	57.34	57.42	26738
2018-11-14	57.70	57.70	55.77	56.06	25480
2018-11-15	55.87	57.42	55.87	57.29	42155
2018-11-16	56.92	57.57	56.48	56.80	43739
2018-11-19	56.79	57.01	55.66	56.13	41254
2018-11-20	55.66	56.73	54.62	55.14	36209
2018-11-21	55.15	57.09	54.80	55.10	27409
2018-11-23	54.85	56.09	54.85	55.12	10912
2018-11-26	54.71	56.37	54.71	55.29	66233
2018-11-27	55.00	55.52	54.39	54.75	59566
2018-11-28	54.76	56.34	54.43	55.94	51968
2018-11-29	55.62	56.50	55.17	55.26	35367
2018-11-30	55.32	56.30	55.32	55.82	53940
2018-12-03	56.33	56.63	55.20	55.94	38453
2018-12-04	55.67	56.21	52.27	52.62	79468
2018-12-06	51.85	52.60	51.10	52.48	61931
2018-12-07	52.40	53.34	52.13	52.71	51755
2018-12-10	52.51	52.87	51.43	52.06	53880
2018-12-11	52.24	52.86	51.53	51.82	44375
2018-12-12	52.20	53.46	52.11	52.98	40602
2018-12-13	52.99	52.99	52.06	52.39	63909
2018-12-14	52.03	52.72	51.21	51.75	65099
2018-12-17	51.66	52.61	51.20	51.80	102300
2018-12-18	52.33	52.39	51.30	51.68	51293
2018-12-19	51.72	52.19	49.80	49.94	66725
2018-12-20	49.93	51.08	49.33	50.92	57029
2018-12-21	50.89	51.46	50.12	50.50	154934
2018-12-24	50.35	50.35	48.69	48.69	27101
2018-12-26	48.89	50.47	48.07	50.41	44177
2018-12-27	49.88	50.36	48.30	49.93	66449
2018-12-28	49.82	51.78	49.47	49.97	38069
2018-12-31	50.03	50.03	49.17	49.90	40332
2019-01-02	49.28	50.89	49.20	50.68	55925
2019-01-03	50.52	51.31	50.31	50.81	52869
2019-01-04	51.40	52.43	50.00	52.28	40675
2019-01-07	52.17	53.84	51.94	52.09	38789
2019-01-08	52.37	52.64	51.68	52.29	53525
2019-01-09	52.80	52.83	51.85	52.13	43898
2019-01-10	51.86	52.41	51.59	52.11	29286
2019-01-11	51.90	52.74	51.54	51.68	40880
2019-01-14	51.38	52.12	51.38	51.47	30758
2019-01-15	51.39	52.16	51.23	51.80	31612
2019-01-16	52.03	52.76	51.86	52.64	62559
2019-01-17	52.33	53.87	51.64	53.25	39671
2019-01-18	53.32	55.03	53.25	54.21	83878
2019-01-22	54.25	54.72	52.82	53.49	52157
2019-01-23	53.99	53.99	52.67	53.30	42226
2019-01-24	53.50	54.47	53.47	53.52	60182
2019-01-25	53.92	54.24	53.27	53.57	28355
2019-01-28	53.53	53.82	53.19	53.65	50332
2019-01-29	53.90	54.13	53.69	53.75	43988
2019-01-30	54.09	54.09	53.24	53.61	39910
2019-01-31	53.45	54.30	53.06	53.68	73832
2019-02-01	54.09	54.65	53.99	54.62	43516
2019-02-04	54.61	55.38	54.51	55.23	50692
2019-02-05	55.36	55.80	54.57	55.12	30605
2019-02-06	54.90	55.23	54.72	55.01	72219
2019-02-07	55.23	55.98	55.04	55.46	18694
2019-02-08	55.35	56.10	54.97	55.05	24612
2019-02-11	55.11	55.37	53.54	55.36	24555
2019-02-12	55.61	55.96	54.85	55.42	34125
2019-02-13	55.43	55.97	55.34	55.86	30450
2019-02-14	55.55	56.12	55.55	55.57	25557
2019-02-15	55.84	56.98	55.84	56.80	29732
2019-02-19	56.68	57.21	56.53	56.81	55837
2019-02-20	56.91	57.55	56.83	57.45	27042
2019-02-21	57.44	57.55	56.60	57.18	17988
2019-02-22	57.19	57.34	56.68	57.02	55399
2019-02-25	57.34	57.79	56.84	56.94	55571
2019-02-26	56.64	57.13	56.30	56.35	58570
2019-02-27	56.40	56.76	55.34	56.62	20071
2019-02-28	56.71	57.14	56.38	56.38	28519
2019-03-01	56.73	56.73	55.90	56.63	30290
2019-03-04	56.58	57.15	56.21	56.25	36550
2019-03-05	56.22	56.44	55.60	56.15	54860
2019-03-06	56.16	56.29	54.63	55.10	45963
2019-03-07	54.89	54.89	54.09	54.63	57679
2019-03-08	54.40	55.00	54.31	54.63	30580
2019-03-11	54.78	55.35	54.40	55.12	35844
2019-03-12	55.11	55.31	54.37	54.86	49919
2019-03-13	55.12	55.44	54.91	55.27	30347
2019-03-14	55.27	55.28	54.88	55.10	21247
2019-03-15	55.11	56.38	54.77	55.21	156937
2019-03-18	55.50	56.19	55.47	55.86	64458
2019-03-19	56.08	56.08	54.30	54.48	25268
2019-03-20	54.48	54.79	53.27	53.32	36128
2019-03-21	53.22	54.14	52.78	52.91	31429
2019-03-22	52.60	52.66	50.30	50.38	64168
2019-03-25	50.59	51.14	50.19	50.67	41301
2019-03-26	50.97	51.94	50.76	51.91	46835
2019-03-27	51.97	52.18	51.38	51.84	50111
2019-03-28	51.80	52.20	51.18	51.54	70190
2019-03-29	51.92	52.23	51.34	52.15	76422
2019-04-01	52.40	53.56	52.00	53.47	41322
2019-04-02	53.48	53.83	53.12	53.41	47340
2019-04-03	53.87	53.87	53.25	53.37	26018
2019-04-04	53.38	54.03	53.38	53.81	27446
2019-04-05	53.82	54.38	53.61	54.26	76135
2019-04-08	54.25	54.49	53.91	54.25	18658
2019-04-09	54.17	54.22	53.36	53.54	49590
2019-04-10	53.72	54.60	53.40	54.58	27048
2019-04-11	54.67	55.00	54.29	54.58	25239
2019-04-12	55.01	55.59	54.59	55.40	35576
2019-04-15	55.45	55.45	54.34	54.94	46966
2019-04-16	55.07	55.87	54.66	55.85	29916
2019-04-17	55.89	56.18	55.05	55.77	32848
2019-04-18	55.42	56.03	54.83	55.45	32346
2019-04-22	55.90	57.36	54.70	56.24	73570
2019-04-23	56.25	57.66	55.74	57.30	49424
2019-04-24	57.35	57.35	56.00	56.37	46883
2019-04-25	56.24	56.47	55.82	55.99	70016
2019-04-26	55.95	56.47	55.89	56.43	29516
2019-04-29	56.58	57.83	56.48	57.10	44031
2019-04-30	56.92	57.36	56.24	56.40	43760
2019-05-01	56.52	56.82	55.74	56.16	31142
2019-05-02	56.17	57.11	56.16	56.72	29634
2019-05-03	56.73	58.22	56.73	58.01	35727
2019-05-06	57.38	58.14	56.77	58.00	33374
2019-05-07	57.47	57.91	56.70	57.08	33508
2019-05-08	57.07	57.40	56.55	56.57	34040
2019-05-09	56.18	56.65	56.00	56.40	60277
2019-05-10	56.29	56.62	55.82	56.45	78133
2019-05-13	55.71	55.97	54.23	54.37	55839
2019-05-14	54.49	55.78	54.34	55.27	48266
2019-05-15	54.90	55.10	54.15	54.95	32623
2019-05-16	55.29	56.08	55.28	55.68	27315
2019-05-17	55.38	55.82	54.83	55.36	48863
2019-05-20	55.07	55.93	55.07	55.55	38776
2019-05-21	56.02	56.02	55.51	55.79	48776
2019-05-22	55.67	55.99	54.22	54.98	56156
2019-05-23	54.67	54.67	53.18	53.75	33923
2019-05-24	54.01	55.41	53.88	54.14	55937
2019-05-28	54.18	54.72	53.67	53.85	86668
2019-05-29	53.69	54.08	53.43	53.80	96298
2019-05-30	53.87	54.42	52.78	53.40	53439
2019-05-31	52.74	53.01	52.02	52.23	61367
2019-06-03	52.37	53.11	51.96	52.90	53239
2019-06-04	53.50	54.73	53.36	54.71	73929
2019-06-05	54.79	55.02	54.05	54.76	54287
2019-06-06	54.58	55.16	54.21	54.77	52789
2019-06-07	54.84	55.38	54.67	55.29	70695
2019-06-10	55.51	57.35	55.51	57.35	202162
2019-06-11	57.71	57.71	56.77	57.14	61995
2019-06-12	57.06	57.40	56.66	57.35	37447
2019-06-13	57.32	57.97	57.18	57.56	60640
2019-06-14	57.54	57.75	57.14	57.32	51808
2019-06-17	57.56	58.00	57.02	57.46	58929
2019-06-18	57.47	58.36	57.35	57.56	59958
2019-06-19	57.46	57.90	56.74	56.83	65098
2019-06-20	56.85	57.15	55.85	56.36	46863
2019-06-21	55.92	56.25	54.91	55.40	107602
2019-06-24	55.51	55.97	54.81	54.82	61243
2019-06-25	54.61	55.63	53.08	55.23	90388
2019-06-26	55.43	55.87	54.97	55.04	41377
2019-06-27	54.88	55.92	54.76	55.91	67473
2019-06-28	56.16	57.04	55.41	55.66	323209
2019-07-01	56.25	57.13	56.25	56.73	67018
2019-07-02	56.59	56.59	55.29	55.71	34654
2019-07-03	56.05	56.40	55.85	56.01	25434
2019-07-05	56.22	56.91	56.01	56.67	40983
2019-07-08	56.25	56.37	55.60	55.74	95588
2019-07-09	55.54	56.15	55.46	56.10	62527
2019-07-10	56.10	56.54	54.90	54.93	57730
2019-07-11	54.86	55.43	54.61	55.38	54003
2019-07-12	55.46	56.20	55.33	55.86	50751
2019-07-15	56.00	56.00	54.63	54.79	80740
2019-07-16	54.73	55.34	54.57	54.75	43387
2019-07-17	54.42	54.87	54.21	54.67	49004
2019-07-18	54.68	55.40	54.48	55.14	45074
2019-07-19	55.41	58.55	55.41	58.02	121156
2019-07-22	57.83	57.94	56.38	56.56	71264
2019-07-23	56.54	56.85	56.17	56.84	42310
2019-07-24	56.67	58.61	56.67	58.41	69368
2019-07-25	58.41	59.29	58.15	58.22	61876
2019-07-26	58.54	59.32	58.41	59.10	56516
2019-07-29	59.10	59.19	58.29	58.53	32070
2019-07-30	58.16	58.87	57.92	58.71	49333
2019-07-31	58.77	59.00	58.26	58.34	85757
2019-08-01	58.24	58.94	56.72	56.86	74949
2019-08-02	56.65	56.72	55.57	56.53	46334
2019-08-05	55.60	55.72	54.21	54.70	47590
2019-08-06	54.99	55.83	54.22	55.32	52996
2019-08-07	54.52	54.91	53.65	54.57	69584
2019-08-08	54.96	56.00	54.96	55.81	51514
2019-08-09	55.59	55.85	54.95	55.33	43004
2019-08-12	54.99	55.25	54.68	54.76	20916
2019-08-13	54.67	55.81	54.67	55.28	31126
2019-08-14	54.25	54.87	53.40	53.55	33084
2019-08-15	53.53	53.75	52.66	52.94	46011
2019-08-16	53.25	54.12	53.25	53.79	44305
2019-08-19	54.56	54.68	54.04	54.41	36291
2019-08-20	54.27	54.50	53.65	53.88	37738
2019-08-21	54.25	54.29	53.82	54.08	25126
2019-08-22	54.37	54.68	54.08	54.51	56831
2019-08-23	54.22	54.92	52.41	52.50	85924
2019-08-26	52.90	53.39	52.43	53.13	69729
2019-08-27	53.24	53.31	51.85	51.92	47097
2019-08-28	51.65	53.00	51.65	52.53	31432
2019-08-29	52.99	53.62	52.99	53.55	50171
2019-08-30	53.78	53.92	53.50	53.77	31721
2019-09-03	53.29	53.34	52.54	52.65	47393
2019-09-04	53.22	53.52	52.36	52.60	35081
2019-09-05	53.00	54.60	52.97	53.54	39712
2019-09-06	53.53	53.54	52.90	53.03	32283
2019-09-09	53.30	54.86	53.25	54.38	45399
2019-09-10	54.53	55.67	54.24	55.23	46390
2019-09-11	55.27	56.72	54.85	56.48	63833
2019-09-12	56.19	57.33	55.99	56.95	66087
2019-09-13	57.19	58.25	56.64	58.12	71164
2019-09-16	57.48	58.54	57.48	58.03	42312
2019-09-17	57.71	57.81	56.95	57.46	46564
2019-09-18	57.52	57.74	56.94	57.65	59089
2019-09-19	57.59	58.52	56.84	56.84	51742
2019-09-20	56.86	57.54	56.49	56.80	151312
2019-09-23	56.71	56.97	56.09	56.63	36668
2019-09-24	56.87	56.87	55.87	56.07	47963
2019-09-25	56.30	57.11	56.11	56.67	44017
2019-09-26	56.47	56.49	55.63	55.67	38599
2019-09-27	56.06	56.34	55.49	55.70	36262
2019-09-30	55.70	56.04	55.42	55.42	39622
2019-10-01	55.68	55.97	54.31	54.37	42797
2019-10-02	54.13	54.28	53.53	54.11	41165
2019-10-03	54.03	54.15	53.40	53.81	50422
2019-10-04	53.86	54.09	53.30	54.09	34119
2019-10-07	53.88	54.60	53.54	54.33	67505
2019-10-08	53.87	53.89	52.90	53.10	61341
2019-10-09	53.40	53.78	53.25	53.69	40615
2019-10-10	53.69	54.43	52.64	54.16	52838
2019-10-11	55.08	56.09	54.82	55.16	53625
2019-10-14	54.94	55.53	54.58	55.41	50609
2019-10-15	55.41	56.56	55.21	56.32	78216
2019-10-16	56.24	56.72	56.11	56.32	56542
2019-10-17	56.36	56.72	55.74	56.28	53110
2019-10-18	55.88	58.38	55.88	58.30	71078
2019-10-21	58.78	59.37	58.69	59.21	49205
2019-10-22	59.02	59.70	58.85	59.10	35667
2019-10-23	59.10	59.32	58.24	58.77	36817
2019-10-24	59.14	59.14	57.88	57.91	30931
2019-10-25	57.88	58.53	57.88	57.96	29972
2019-10-28	58.25	58.85	58.09	58.51	21162
2019-10-29	58.46	59.03	58.46	58.79	28135
2019-10-30	58.55	58.71	57.88	58.53	47751
2019-10-31	58.22	58.22	54.77	57.89	37310
2019-11-01	58.28	58.83	58.27	58.73	53473
2019-11-04	59.09	59.52	58.87	59.45	26816
2019-11-05	59.62	59.99	59.38	59.50	44308
2019-11-06	59.45	60.00	58.86	59.38	26572
2019-11-07	59.78	60.10	59.42	59.67	47703
2019-11-08	59.53	59.72	58.74	59.33	23296
2019-11-11	59.19	59.35	58.93	59.16	18234
2019-11-12	59.24	59.59	59.15	59.48	27699
2019-11-13	58.98	59.34	58.86	59.11	22630
2019-11-14	59.02	59.25	58.82	59.12	27564
2019-11-15	59.39	59.78	58.76	58.86	17336
2019-11-18	58.71	58.71	58.08	58.31	17418
2019-11-19	58.51	59.11	58.40	58.97	28919
2019-11-20	58.73	59.15	58.22	58.59	51709
2019-11-21	58.79	59.14	58.28	58.71	34044
2019-11-22	58.92	59.00	58.66	58.80	17988
2019-11-25	58.96	59.71	58.80	59.46	45010
2019-11-26	59.47	59.65	59.15	59.41	42853
2019-11-27	59.67	59.79	59.06	59.65	24144
2019-11-29	59.36	59.65	59.03	59.09	20732
2019-12-02	59.31	59.45	58.70	58.83	37266
2019-12-03	58.27	58.37	57.69	58.26	35000
2019-12-04	58.64	59.08	58.01	58.78	30475
2019-12-05	58.99	59.45	58.81	59.37	41317
2019-12-06	59.65	60.25	59.65	59.90	59326
2019-12-09	59.74	59.88	59.49	59.80	30391
2019-12-10	59.89	60.14	59.67	60.14	28961
2019-12-11	60.16	60.39	59.86	60.28	52888
2019-12-12	60.26	61.57	60.26	61.39	57938
2019-12-13	61.19	61.51	60.57	61.13	30603
2019-12-16	61.49	62.43	61.49	62.31	53723
2019-12-17	62.48	63.08	62.33	62.92	44083
2019-12-18	63.17	63.17	62.25	62.53	42929
2019-12-19	62.64	63.00	61.82	62.95	51483
2019-12-20	63.11	63.41	62.71	62.82	139961
2019-12-23	62.92	63.01	62.21	62.85	55206
2019-12-24	62.84	63.19	62.47	62.78	13827
2019-12-26	62.86	63.01	62.58	62.87	33798
2019-12-27	62.79	63.37	62.53	63.33	86367
2019-12-30	63.39	63.39	62.58	62.85	50591
2019-12-31	62.70	62.80	62.40	62.44	54244
2020-01-02	62.59	62.59	61.83	62.43	44313
2020-01-03	61.77	62.16	61.04	61.98	38452
2020-01-06	61.66	61.71	60.96	61.63	40736
2020-01-07	61.32	61.40	60.86	61.20	39379
2020-01-08	61.34	61.96	61.05	61.85	67351
2020-01-09	62.09	62.17	61.62	61.85	30791
2020-01-10	61.66	62.09	61.54	61.77	58092
2020-01-13	61.85	62.57	61.52	62.51	44657
2020-01-14	62.53	63.33	62.26	62.91	88472
2020-01-15	62.55	63.18	62.24	62.63	65975
2020-01-16	62.54	63.58	61.97	63.45	80092
2020-01-17	63.82	63.96	62.50	62.74	92778
2020-01-21	62.95	63.11	61.73	61.91	91882
2020-01-22	61.91	62.03	61.42	61.57	72968
2020-01-23	61.49	61.49	60.33	61.33	74570
2020-01-24	61.41	61.41	60.05	60.51	40631
2020-01-27	59.50	60.14	59.45	59.61	69355
2020-01-28	60.24	60.24	59.46	59.53	47834
2020-01-29	59.87	60.03	58.84	58.84	57673
2020-01-30	58.49	59.38	58.30	59.38	42699
2020-01-31	59.01	59.02	57.69	57.80	55469
2020-02-03	58.16	59.21	58.16	58.85	42326
2020-02-04	59.67	59.67	59.02	59.34	46074
2020-02-05	59.97	60.94	59.97	60.78	42777
2020-02-06	61.00	61.41	60.15	60.48	39374
2020-02-07	60.15	60.17	59.46	59.69	35504
2020-02-10	59.60	60.26	59.00	60.22	49329
2020-02-11	60.51	61.06	60.37	60.66	51019
2020-02-12	61.01	61.01	60.03	60.17	36241
2020-02-13	59.98	60.57	59.98	60.57	26401
2020-02-14	60.41	60.90	59.97	60.14	28077
2020-02-18	59.87	60.06	59.02	59.28	18210
2020-02-19	59.33	59.54	58.81	58.86	37012
2020-02-20	58.79	59.55	58.76	59.45	41997
2020-02-21	59.40	59.40	58.44	59.00	41177
2020-02-24	57.55	57.56	56.93	57.18	33355
2020-02-25	57.12	57.28	55.34	55.72	84632
2020-02-26	56.09	56.50	55.00	55.44	43989
2020-02-27	54.56	55.93	52.64	52.64	59703
2020-02-28	51.86	52.48	50.14	51.30	189183
2020-03-02	51.46	53.75	50.91	53.64	134492
2020-03-03	53.39	53.75	50.92	51.00	154216
2020-03-04	51.46	51.94	50.47	51.40	155465
2020-03-05	49.89	50.30	48.04	48.49	109039
2020-03-06	46.82	48.16	46.32	47.01	179581
2020-03-09	44.00	44.00	37.15	37.20	183168
2020-03-10	38.04	40.05	35.91	37.91	287130
2020-03-11	36.65	37.77	35.89	37.12	191535
2020-03-12	35.01	36.85	32.74	34.03	207852
2020-03-13	36.40	39.76	34.26	39.73	227992
2020-03-16	34.17	35.74	33.13	34.50	204402
2020-03-17	35.19	35.75	33.02	34.47	196938
2020-03-18	32.89	34.08	26.53	27.22	212988
2020-03-19	27.17	34.97	26.00	34.16	176409
2020-03-20	34.18	34.50	29.83	29.96	206834
2020-03-23	30.20	32.58	28.02	31.87	154117
2020-03-24	33.72	34.48	31.89	34.06	125302
2020-03-25	34.19	34.67	32.40	32.50	94266
2020-03-26	33.35	35.28	33.32	34.93	81372
2020-03-27	33.45	35.19	32.68	33.46	119413
2020-03-30	33.47	34.91	32.66	33.72	96581
2020-03-31	33.17	33.71	31.71	33.37	171105
2020-04-01	32.13	32.13	28.56	29.30	143327
2020-04-02	29.27	32.45	29.27	32.10	130702
2020-04-03	32.19	32.70	29.64	31.18	127522
2020-04-06	32.74	33.15	31.84	32.71	136794
2020-04-07	34.00	34.87	33.69	34.17	167863
2020-04-08	35.01	35.01	34.08	34.36	82200
2020-04-09	35.64	37.97	35.64	37.94	93399
2020-04-13	37.97	37.97	35.16	36.20	93327
2020-04-14	36.67	37.20	33.51	34.11	89725
2020-04-15	32.67	33.42	32.17	32.60	96967
2020-04-16	32.60	32.88	29.61	30.18	128852
2020-04-17	31.18	33.55	31.18	33.36	152296
2020-04-20	32.01	34.83	32.01	33.47	112959
2020-04-21	32.19	33.93	31.88	33.53	99550
2020-04-22	33.09	34.82	32.55	32.98	179028
2020-04-23	33.43	34.82	33.38	34.29	133854
2020-04-24	34.46	36.03	34.42	35.72	103121
2020-04-27	36.08	37.76	36.08	37.17	144779
2020-04-28	37.75	39.55	37.75	38.41	94723
2020-04-29	39.55	42.67	39.41	41.60	144028
2020-04-30	40.16	41.78	38.36	38.51	133604
2020-05-01	37.19	37.66	36.36	37.54	142454
2020-05-04	36.99	37.18	36.28	36.93	111497
2020-05-05	37.77	38.09	35.51	35.86	104556
2020-05-06	36.23	36.45	34.41	34.56	110992
2020-05-07	35.19	35.98	34.23	34.57	97272
2020-05-08	34.99	36.32	34.98	36.15	128952
2020-05-11	35.91	35.91	34.14	34.77	94782
2020-05-12	34.81	36.59	33.20	33.21	92159
2020-05-13	33.01	33.67	31.32	31.73	113881
2020-05-14	30.82	32.52	29.50	31.97	187753
2020-05-15	31.61	32.37	31.42	32.24	177612
2020-05-18	33.87	36.56	33.87	36.00	157018
2020-05-19	35.86	35.86	33.82	33.82	90247
2020-05-20	34.63	36.20	34.63	35.75	128351
2020-05-21	35.45	36.51	35.45	35.63	112211
2020-05-22	35.88	36.30	35.20	35.67	68915
2020-05-26	37.38	38.09	37.06	37.36	147342
2020-05-27	39.18	40.38	38.46	39.78	147937
2020-05-28	40.46	40.47	39.15	39.71	156845
2020-05-29	39.22	39.54	37.15	38.12	112767
2020-06-01	38.40	38.86	37.42	37.42	136069
2020-06-02	37.87	38.97	37.60	37.88	93968
2020-06-03	38.90	41.11	38.90	40.00	94579
2020-06-04	39.76	40.60	39.41	40.51	52055
2020-06-05	43.61	44.53	42.30	43.43	103236
2020-06-08	44.98	45.01	43.46	43.96	100513
2020-06-09	43.25	44.08	42.51	43.25	63001
2020-06-10	43.18	43.18	40.90	40.90	88818
2020-06-11	39.33	39.50	37.16	37.30	115465
2020-06-12	39.45	39.50	37.53	38.57	107003
2020-06-15	37.18	39.92	36.96	39.51	104086
2020-06-16	41.46	42.02	40.32	41.39	118493
2020-06-17	41.66	41.66	39.72	39.72	149819
2020-06-18	39.47	41.05	39.34	40.60	205979
2020-06-19	41.32	41.73	39.06	39.75	674315
2020-06-22	39.75	40.45	38.92	39.76	154347
2020-06-23	40.61	41.22	39.34	39.42	166206
2020-06-24	38.66	39.29	37.05	37.11	120948
2020-06-25	36.93	38.93	36.90	38.89	103431
2020-06-26	38.10	38.72	36.32	37.17	289765
2020-06-29	37.42	39.06	37.34	39.05	118542
2020-06-30	38.81	40.67	38.81	40.57	119788
2020-07-01	40.82	40.82	38.11	38.26	82955
2020-07-02	39.45	39.91	38.17	38.36	58356
2020-07-06	39.49	39.70	38.12	38.37	65178
2020-07-07	38.00	39.04	37.34	37.50	72672
2020-07-08	37.29	37.98	36.13	37.03	82611
2020-07-09	36.79	37.38	35.06	35.19	119805
2020-07-10	35.15	37.08	34.74	36.99	96020
2020-07-13	37.65	38.61	36.44	37.31	71923
2020-07-14	37.11	37.70	36.40	37.36	61856
2020-07-15	37.88	39.34	37.88	39.11	83704
2020-07-16	38.73	39.74	38.50	39.35	82980
2020-07-17	39.31	40.58	38.75	39.57	205441
2020-07-20	39.93	39.93	38.00	38.00	88397
2020-07-21	38.49	39.93	38.49	39.38	90428
2020-07-22	38.88	39.38	38.48	39.00	56360
2020-07-23	38.93	40.26	38.93	39.90	64171
2020-07-24	40.00	40.23	39.45	39.47	43003
2020-07-27	39.34	39.39	38.66	38.97	43254
2020-07-28	38.67	39.51	38.51	39.08	42692
2020-07-29	45.00	46.99	44.61	46.76	1186085
2020-07-30	45.53	47.00	45.51	46.14	737755
2020-07-31	45.80	46.37	42.80	43.56	3935537
2020-08-03	42.67	44.13	41.66	42.84	337269
2020-08-04	43.02	43.41	42.00	42.37	159932
2020-08-05	42.55	43.22	42.42	43.08	209956
2020-08-06	42.67	43.59	42.61	42.88	128110
2020-08-07	42.64	44.95	42.58	44.84	114156
2020-08-10	45.19	46.25	44.90	45.33	106758
2020-08-11	46.11	46.95	45.54	45.87	97852
2020-08-12	46.89	46.89	44.58	45.61	61135
2020-08-13	45.19	45.33	44.60	45.00	56386
2020-08-14	44.61	45.86	44.30	45.58	58189
2020-08-17	45.29	45.44	44.75	44.94	76532
2020-08-18	45.12	45.12	43.86	44.06	141334
2020-08-19	43.97	45.16	43.85	44.86	84097
2020-08-20	44.28	44.82	44.02	44.46	74893
2020-08-21	44.33	44.45	43.58	44.23	144745
2020-08-24	44.66	46.19	44.13	46.19	75203
2020-08-25	46.70	46.70	45.60	46.08	73732
2020-08-26	46.05	46.05	44.23	44.25	114276
2020-08-27	44.39	45.70	44.39	44.90	103048
2020-08-28	45.31	45.71	44.57	44.84	72737
2020-08-31	44.65	44.84	44.00	44.00	148306
2020-09-01	43.79	45.17	43.50	43.95	85943
2020-09-02	43.76	44.88	43.62	44.54	88878
2020-09-03	44.59	46.19	44.29	44.41	106621
2020-09-04	45.33	45.77	44.44	44.89	59050
2020-09-08	44.35	45.01	43.52	44.15	151548
2020-09-09	44.63	44.78	43.89	44.32	109797
2020-09-10	44.53	44.66	43.45	43.46	75816
2020-09-11	43.51	44.00	43.03	43.55	71092
2020-09-14	43.88	45.13	43.77	44.82	72705
2020-09-15	44.96	45.44	43.65	43.74	56894
2020-09-16	45.46	45.46	43.59	44.22	63766
2020-09-17	43.68	44.00	43.36	43.63	67422
2020-09-18	44.07	44.16	42.66	43.46	257113
2020-09-21	42.27	42.51	40.48	41.19	112685
2020-09-22	41.34	41.98	39.55	39.93	140308
2020-09-23	39.90	40.67	39.20	39.20	112524
2020-09-24	39.36	40.76	39.25	39.82	70842
2020-09-25	39.33	40.42	39.33	40.34	43873
2020-09-28	40.94	42.00	40.94	41.55	69733
2020-09-29	41.09	41.09	39.88	40.78	55394
2020-09-30	41.03	41.58	40.57	40.84	80637
2020-10-01	40.74	41.23	40.07	40.94	60381
2020-10-02	40.53	42.45	40.53	42.27	98697
2020-10-05	42.77	43.70	42.77	43.51	76196
2020-10-06	44.15	45.31	43.45	43.55	100181
2020-10-07	44.16	44.69	43.63	44.42	69579
2020-10-08	44.81	45.28	44.26	44.95	38911
2020-10-09	45.54	45.54	44.42	44.56	48503
2020-10-12	44.46	45.12	43.88	45.10	58535
2020-10-13	44.97	44.97	43.88	44.16	97810
2020-10-14	44.04	44.46	43.56	43.58	54042
2020-10-15	42.89	44.37	42.58	44.31	75382
2020-10-16	42.10	44.20	42.10	43.82	106935
2020-10-19	43.83	44.66	43.69	44.18	101578
2020-10-20	44.74	45.40	44.23	44.72	61341
2020-10-21	44.56	45.72	44.56	45.62	49760
2020-10-22	45.81	47.28	45.60	47.11	66027
2020-10-23	47.69	48.01	45.95	46.23	73453
2020-10-26	45.96	45.96	45.21	45.77	57458
2020-10-27	45.58	45.58	44.06	44.12	58127
2020-10-28	43.21	43.67	42.98	43.06	60828
2020-10-29	43.06	44.38	42.38	44.23	60249
2020-10-30	43.94	44.86	43.94	44.45	64283
2020-11-02	45.00	45.54	44.50	45.43	68319
2020-11-03	46.00	46.80	45.49	46.46	103393
2020-11-04	45.65	45.97	43.03	43.14	70756
2020-11-05	43.01	45.47	42.90	45.30	66822
2020-11-06	45.58	45.74	44.24	44.51	81994
2020-11-09	48.44	53.34	46.73	52.09	160520
2020-11-10	53.00	55.37	52.28	54.94	162656
2020-11-11	55.09	55.09	52.01	52.68	77214
2020-11-12	51.87	52.57	50.01	50.59	101331
2020-11-13	51.32	53.46	51.32	52.95	91131
2020-11-16	54.91	56.23	54.46	56.22	74176
2020-11-17	55.31	56.52	54.01	56.08	88378
2020-11-18	56.61	57.03	54.55	54.58	67402
2020-11-19	54.62	55.07	53.54	54.94	53064
2020-11-20	54.10	55.38	53.29	54.18	56925
2020-11-23	55.05	55.37	54.39	54.95	61163
2020-11-24	56.30	57.87	55.28	57.58	99220
2020-11-25	56.53	58.05	56.33	57.75	146340
2020-11-27	57.37	57.97	56.58	57.25	72217
2020-11-30	56.82	57.03	54.15	54.23	108505
2020-12-01	55.64	55.65	54.13	54.51	95118
2020-12-02	54.22	58.07	54.22	56.77	158166
2020-12-03	56.71	57.25	56.08	56.47	48830
2020-12-04	57.28	57.66	56.50	57.66	84570
2020-12-07	57.14	59.02	57.14	58.79	137668
2020-12-08	58.53	59.36	57.58	58.33	115516
2020-12-09	58.50	59.67	58.23	58.56	71824
2020-12-10	57.74	59.06	57.74	58.64	79020
2020-12-11	57.85	59.61	57.75	58.30	106235
2020-12-14	59.15	59.37	56.39	56.49	109016
2020-12-15	56.93	58.79	56.69	58.52	141690
2020-12-16	58.64	58.64	57.81	58.00	145134
2020-12-17	58.24	58.24	56.25	56.91	147436
2020-12-18	57.23	58.36	55.53	56.26	422568
2020-12-21	55.83	56.38	54.09	55.00	181638
2020-12-22	55.00	56.19	54.94	55.92	131677
2020-12-23	56.08	58.33	56.08	58.27	104595
2020-12-24	58.88	58.88	57.69	58.13	26767
2020-12-28	58.61	59.79	58.15	58.59	77364
2020-12-29	58.96	59.38	57.28	57.77	51469
2020-12-30	57.57	58.35	57.57	58.07	40407
2020-12-31	58.31	59.17	57.44	58.70	65163
2021-01-04	59.05	59.30	56.92	58.12	92255
2021-01-05	58.08	59.61	58.08	59.16	90631
2021-01-06	60.00	64.80	59.96	63.91	207002
2021-01-07	64.80	64.80	63.04	63.51	134408
2021-01-08	63.59	63.59	60.94	62.48	84496
2021-01-11	61.80	63.53	61.80	63.45	64889
2021-01-12	64.00	65.74	62.26	64.51	70251
2021-01-13	64.73	64.73	63.00	63.66	37559
2021-01-14	63.81	65.71	63.81	64.87	57968
2021-01-15	63.62	64.93	63.35	64.17	59734
2021-01-19	65.06	65.06	63.85	64.37	68002
2021-01-20	64.28	64.85	63.23	64.27	65884
2021-01-21	64.05	64.83	62.71	62.87	98557
2021-01-22	62.74	64.69	60.76	64.53	122999
2021-01-25	63.75	63.75	61.92	63.16	79397
2021-01-26	63.80	63.80	62.27	62.39	50031
2021-01-27	60.68	61.84	59.22	59.74	114540
2021-01-28	60.91	60.91	59.40	59.63	102406
2021-01-29	59.77	60.26	57.47	57.63	131793
2021-02-01	58.00	59.89	57.57	59.33	60507
2021-02-02	59.85	60.73	59.64	59.97	61308
2021-02-03	59.82	60.85	59.19	60.09	75058
2021-02-04	60.51	62.32	60.38	62.28	54786
2021-02-05	62.73	62.87	61.37	62.31	33022
2021-02-08	62.57	64.04	61.74	63.96	63714
2021-02-09	63.63	65.00	63.32	64.69	55894
2021-02-10	65.00	65.43	63.90	64.18	44536
2021-02-11	64.03	64.75	62.98	63.76	57444
2021-02-12	63.52	64.69	63.52	64.51	61029
2021-02-16	65.25	65.48	64.46	64.96	74261
2021-02-17	64.74	65.47	64.16	64.43	45671
2021-02-18	63.96	65.32	63.52	63.72	52400
2021-02-19	64.09	65.89	63.87	65.41	64939
2021-02-22	65.44	66.61	64.72	66.00	135420
2021-02-23	66.03	66.75	65.40	66.00	101179
2021-02-24	66.18	66.75	64.15	66.00	140558
2021-02-25	66.21	66.21	63.87	64.54	107475
2021-02-26	64.31	65.25	63.35	63.88	171429
2021-03-01	65.16	66.78	65.00	66.39	142186
2021-03-02	65.95	66.26	64.95	65.20	76648
2021-03-03	65.69	69.43	65.22	68.50	135225
2021-03-04	68.82	69.66	66.32	67.28	115115
2021-03-05	68.80	69.85	67.12	69.47	82697
2021-03-08	70.00	72.38	70.00	71.62	96680
2021-03-09	71.44	72.25	69.83	70.90	63283
2021-03-10	71.14	73.63	71.14	73.39	87059
2021-03-11	73.37	73.89	72.70	73.53	96316
2021-03-12	74.06	77.38	74.03	77.22	129568
2021-03-15	77.16	77.32	72.60	73.41	88278
2021-03-16	73.26	73.78	70.67	72.26	74380
2021-03-17	72.71	73.85	71.94	72.80	57056
2021-03-18	73.38	76.81	73.06	74.95	123523
2021-03-19	75.01	76.21	73.83	75.32	434363
2021-03-22	75.09	76.86	71.13	71.70	68959
2021-03-23	70.95	71.78	69.11	69.84	75325
2021-03-24	70.86	73.35	70.21	70.21	62881
2021-03-25	69.92	72.44	69.10	72.09	87013
2021-03-26	72.94	73.53	72.05	72.93	59069
2021-03-29	72.05	72.80	70.66	70.67	61934
2021-03-30	71.11	72.31	70.93	71.91	71473
2021-03-31	71.59	71.95	70.24	70.69	97320
2021-04-01	70.16	71.00	69.64	70.86	53461
2021-04-05	72.00	72.00	70.56	71.59	61835
2021-04-06	71.42	71.77	70.62	70.92	35800
2021-04-07	70.91	70.91	69.55	69.96	40974
2021-04-08	70.13	70.82	69.06	70.82	46235
2021-04-09	70.94	71.58	70.45	71.30	39624
2021-04-12	71.56	71.69	70.41	71.25	27231
2021-04-13	70.80	72.05	69.26	69.44	49680
2021-04-14	69.53	71.04	68.91	70.13	65110
2021-04-15	70.91	70.91	68.11	69.41	52271
2021-04-16	70.00	70.72	69.01	70.31	88893
2021-04-19	69.84	70.83	69.15	69.16	77333
2021-04-20	68.60	69.99	66.69	67.19	99538
2021-04-21	66.78	68.98	66.78	68.89	54897
2021-04-22	69.00	69.48	67.74	67.88	76759
2021-04-23	68.08	71.12	68.08	70.48	76474
2021-04-26	71.18	71.27	69.89	70.16	46739
2021-04-27	70.29	70.47	69.30	69.81	41207
2021-04-28	69.98	70.22	68.39	69.77	30724
2021-04-29	70.17	70.64	69.97	70.38	41317
2021-04-30	69.69	70.67	69.17	69.51	73415
2021-05-03	69.98	72.00	69.77	71.99	120572
2021-05-04	71.62	72.78	70.92	71.55	66574
2021-05-05	72.11	72.11	71.12	71.75	58741
2021-05-06	71.90	73.00	71.25	72.98	60807
2021-05-07	72.29	73.67	72.13	73.59	31893
2021-05-10	73.57	74.25	72.51	73.06	65821
2021-05-11	72.25	73.27	72.17	72.83	53096
2021-05-12	72.79	73.15	70.66	71.06	105594
2021-05-13	71.12	73.59	71.12	73.31	135857
2021-05-14	73.39	74.23	71.09	73.40	84981
2021-05-17	73.25	73.72	72.17	72.39	80883
2021-05-18	72.22	72.34	71.03	71.19	135415
2021-05-19	70.44	70.92	69.10	70.84	102121
2021-05-20	70.55	72.00	70.00	71.33	85063
2021-05-21	71.92	72.50	71.27	71.88	103131
2021-05-24	71.94	71.94	68.86	68.92	150901
2021-05-25	68.92	70.17	66.58	66.67	129049
2021-05-26	66.95	67.91	66.52	67.75	68002
2021-05-27	68.34	71.00	67.98	68.80	90105
2021-05-28	68.90	69.18	67.41	68.97	73395
2021-06-01	69.55	70.73	69.13	70.20	92051
2021-06-02	70.57	70.57	68.59	68.81	50164
2021-06-03	69.05	69.73	68.44	69.12	54246
2021-06-04	68.86	69.59	67.85	68.17	64005
2021-06-07	68.34	69.18	67.48	67.73	172014
2021-06-08	67.50	68.61	66.83	68.04	94460
2021-06-09	67.66	67.66	66.73	66.77	106738
2021-06-10	67.51	67.80	65.14	65.20	93111
2021-06-11	65.54	66.58	65.52	66.38	108672
2021-06-14	66.28	66.81	64.91	65.31	84976
2021-06-15	65.70	67.26	65.30	66.42	86718
2021-06-16	66.02	67.30	65.20	67.06	170832
2021-06-17	67.25	67.25	64.43	64.62	169313
2021-06-18	63.76	65.54	63.04	63.37	306783
2021-06-21	63.97	66.37	63.72	64.67	204846
2021-06-22	64.63	64.98	63.51	64.82	136904
2021-06-23	64.88	65.37	63.90	64.56	80982
2021-06-24	64.82	65.67	64.54	65.53	63216
2021-06-25	65.65	65.65	64.54	64.77	499195
2021-06-28	64.43	64.83	62.65	63.09	100113
2021-06-29	63.99	63.99	62.35	62.35	60453
2021-06-30	62.62	62.73	61.95	62.43	53108
2021-07-01	62.92	63.14	62.34	62.52	60417
2021-07-02	62.60	62.60	61.21	61.22	76080
2021-07-06	60.99	60.99	59.02	59.73	99399
2021-07-07	59.26	60.53	58.69	59.57	140914
2021-07-08	58.41	59.20	57.82	58.31	97466
2021-07-09	59.43	60.85	59.28	60.82	68298
2021-07-12	60.37	60.73	60.06	60.24	51893
2021-07-13	59.99	62.68	58.69	59.08	68919
2021-07-14	59.39	59.55	58.53	58.86	67196
2021-07-15	58.58	59.69	58.07	59.42	70096
2021-07-16	60.36	60.36	57.27	57.28	194953
2021-07-19	56.04	56.96	55.12	55.49	142826
2021-07-20	55.58	57.64	55.58	55.82	144252
2021-07-21	56.45	57.95	56.09	56.29	76211
2021-07-22	56.31	56.31	54.84	54.87	76451
2021-07-23	55.28	55.85	54.91	55.68	85069
2021-07-26	55.71	56.90	55.43	55.73	60325
2021-07-27	55.38	55.78	54.81	55.30	48112
2021-07-28	55.67	56.46	54.92	55.89	42596
2021-07-29	56.51	56.51	55.67	55.75	54497
2021-07-30	56.51	56.60	55.04	55.48	86747
2021-08-02	55.78	56.81	54.68	54.77	103472
2021-08-03	55.19	55.49	54.22	55.19	130486
2021-08-04	54.47	55.09	54.47	54.75	82577
2021-08-05	55.04	56.50	55.04	56.39	122857
2021-08-06	57.34	59.37	57.34	58.09	157466
2021-08-09	58.00	58.38	57.48	57.66	111828
2021-08-10	57.63	58.26	57.21	58.16	110136
2021-08-11	58.16	58.83	57.89	58.79	39799
2021-08-12	58.87	58.87	58.04	58.44	49911
2021-08-13	58.39	58.70	57.68	58.06	43488
2021-08-16	57.96	58.30	57.46	57.96	62354
2021-08-17	57.43	58.22	56.65	57.16	60516
2021-08-18	57.03	58.01	56.79	57.07	68817
2021-08-19	56.39	56.85	55.59	56.07	81772
2021-08-20	55.83	57.04	55.52	56.89	103018
2021-08-23	57.31	57.34	56.72	57.17	61558
2021-08-24	57.38	57.38	56.42	56.69	87424
2021-08-25	56.59	57.52	56.10	56.87	82017
2021-08-26	57.11	57.11	55.52	55.58	71407
2021-08-27	55.60	57.35	55.60	57.29	118132
2021-08-30	57.27	57.27	55.77	55.92	87540
2021-08-31	56.13	57.07	55.41	56.56	110168
2021-09-01	56.84	56.84	55.75	56.38	76992
2021-09-02	56.27	56.56	55.79	55.97	69565
2021-09-03	56.11	56.12	55.10	55.57	83877
2021-09-07	55.76	56.06	54.81	55.44	152505
2021-09-08	55.37	55.69	54.32	54.60	152990
2021-09-09	54.41	55.31	54.28	54.81	156849
2021-09-10	54.92	55.23	53.87	53.97	154914
2021-09-13	54.41	55.22	54.02	55.08	207265
2021-09-14	55.15	55.67	53.77	54.37	219577
2021-09-15	54.21	55.99	54.18	55.10	355099
2021-09-16	55.48	55.70	54.60	55.24	352299
2021-09-17	55.34	56.78	55.01	56.64	626359
2021-09-20	55.10	56.18	54.64	56.08	318306
2021-09-21	56.27	56.27	54.86	55.62	320095
2021-09-22	55.96	56.96	55.89	56.53	89125
2021-09-23	56.97	59.20	56.97	58.83	87857
2021-09-24	58.69	59.94	58.69	59.69	74743
2021-09-27	59.22	62.26	59.22	61.68	98206
2021-09-28	62.25	62.25	60.06	60.20	90390
2021-09-29	59.54	61.16	59.28	61.06	55694
2021-09-30	61.57	61.57	60.12	60.12	68940
2021-10-01	60.41	62.21	60.25	61.65	91044
2021-10-04	61.50	62.29	60.93	61.82	176126
2021-10-05	62.00	62.64	61.53	62.00	133810
2021-10-06	61.52	62.00	60.84	61.81	63339
2021-10-07	62.23	63.05	62.23	62.93	57669
2021-10-08	62.96	63.22	62.78	63.04	46737
2021-10-11	63.43	63.68	62.54	62.76	56099
2021-10-12	62.93	63.18	62.63	63.06	49543
2021-10-13	63.06	63.35	61.48	62.42	63854
2021-10-14	62.95	63.58	62.11	63.58	72548
2021-10-15	64.53	64.53	63.35	63.69	106747
2021-10-18	63.63	64.12	63.01	63.11	54211
2021-10-19	63.24	63.38	62.74	63.11	111347
2021-10-20	63.00	64.51	63.00	64.44	66388
2021-10-21	64.18	64.73	63.91	64.49	70346
2021-10-22	64.50	64.56	62.81	64.19	86885
2021-10-25	64.46	64.83	64.13	64.67	65791
2021-10-26	64.87	64.87	64.01	64.15	84833
2021-10-27	68.31	68.31	62.95	63.35	148114
2021-10-28	63.49	64.85	63.49	64.67	84555
2021-10-29	64.67	65.21	64.46	65.01	80671
2021-11-01	65.73	67.56	65.20	67.36	117342
2021-11-02	67.25	67.84	65.98	66.10	58614
2021-11-03	65.26	67.77	65.26	67.18	137884
2021-11-04	67.34	67.34	65.83	66.69	77486
2021-11-05	67.22	68.33	67.22	68.10	62439
2021-11-08	67.65	68.63	67.48	67.99	46059
2021-11-09	67.53	68.00	67.00	67.75	47456
2021-11-10	67.88	68.56	67.69	68.05	53610
2021-11-11	68.19	68.23	67.89	67.98	58637
2021-11-12	68.01	68.32	67.36	67.63	57595
2021-11-15	67.99	68.14	67.34	67.53	76372
2021-11-16	67.42	67.74	66.97	67.19	58197
2021-11-17	66.89	67.19	66.27	66.99	55452
2021-11-18	66.87	67.02	66.25	66.79	57841
2021-11-19	66.11	66.63	65.71	66.32	64525
2021-11-22	66.86	68.25	66.72	66.76	139867
2021-11-23	67.30	68.05	66.79	67.92	139494
2021-11-24	67.51	67.93	67.26	67.84	48537
2021-11-26	65.74	67.00	63.72	64.95	79238
2021-11-29	65.66	65.66	64.17	64.28	181985
2021-11-30	63.55	64.23	62.94	63.63	111264
2021-12-01	64.86	65.52	63.96	64.24	131532
2021-12-02	64.67	66.42	62.66	65.99	74819
2021-12-03	66.33	68.17	65.18	65.64	62193
2021-12-06	66.45	68.03	65.38	67.63	129059
2021-12-07	67.99	68.00	66.48	66.66	90023
2021-12-08	66.84	67.16	66.02	66.87	55319
2021-12-09	66.40	67.37	66.05	66.94	60236
2021-12-10	67.21	67.39	66.38	67.21	50605
2021-12-13	66.95	67.38	65.69	66.60	71145
2021-12-14	66.68	68.53	66.17	66.97	106740
2021-12-15	67.18	68.49	66.61	67.76	93400
2021-12-16	68.37	68.88	67.18	67.60	131792
2021-12-17	67.73	67.81	65.53	66.99	435119
2021-12-20	66.26	67.12	65.29	66.97	234147
2021-12-21	67.31	68.37	67.31	68.16	67566
2021-12-22	68.01	68.65	67.48	68.64	52049
2021-12-23	68.74	69.40	68.74	69.10	32228
2021-12-27	69.03	69.99	68.84	69.85	39537
2021-12-28	69.60	70.71	69.40	70.38	49839
2021-12-29	70.25	71.06	70.22	70.98	59876
2021-12-30	70.82	71.04	70.24	70.36	107206
2021-12-31	70.33	70.87	70.21	70.56	46033
2022-01-03	71.04	72.15	71.04	71.85	99969
2022-01-04	72.17	73.48	72.14	72.33	144466
2022-01-05	72.82	73.08	71.81	71.89	72522
2022-01-06	72.50	73.77	72.38	73.62	131823
2022-01-07	73.79	74.90	73.79	74.26	127436
2022-01-10	74.28	74.50	73.38	73.96	117331
2022-01-11	74.28	74.77	73.15	74.32	72261
2022-01-12	74.25	74.85	71.67	73.93	121549
2022-01-13	74.17	76.16	74.00	75.90	52982
2022-01-14	75.75	77.55	74.75	77.53	60492
2022-01-18	77.65	78.50	77.30	77.95	106216
2022-01-19	77.97	78.51	75.81	76.34	123338
2022-01-20	76.15	77.31	75.14	75.29	201664
2022-01-21	72.86	75.75	72.86	74.90	165286
2022-01-24	75.49	76.47	74.53	76.03	239554
2022-01-25	76.01	76.25	74.10	75.71	96055
2022-01-26	76.34	76.89	74.75	76.00	98647
2022-01-27	76.15	77.16	74.04	74.55	96864
2022-01-28	74.98	75.17	73.25	75.13	100257
2022-01-31	74.00	75.18	73.89	74.95	92921
2022-02-01	74.85	75.11	73.71	75.09	156193
2022-02-02	75.00	75.38	74.23	75.24	84243
2022-02-03	75.34	76.28	75.16	75.50	89890
2022-02-04	75.76	76.24	75.09	76.05	89307
2022-02-07	76.22	77.17	75.44	76.71	71377
2022-02-08	77.00	78.83	76.86	78.75	75972
2022-02-09	79.30	79.49	77.72	77.78	78223
2022-02-10	77.69	78.30	76.27	76.60	109215
2022-02-11	76.51	77.74	76.18	76.59	74680
2022-02-14	76.60	77.74	76.03	77.12	121356
2022-02-15	77.69	78.71	76.76	78.33	100573
2022-02-16	77.78	78.87	77.78	78.75	103704
2022-02-17	78.48	78.48	77.29	77.95	136829
2022-02-18	77.96	78.99	77.36	77.97	251197
2022-02-22	78.02	78.61	76.91	77.20	106178
2022-02-23	77.84	78.12	76.56	76.95	100607
2022-02-24	75.44	76.09	73.01	75.97	130183
2022-02-25	76.18	77.94	76.18	77.35	102910
2022-02-28	76.39	78.30	76.39	78.13	181357
2022-03-01	77.95	77.95	75.40	76.14	300451
2022-03-02	76.65	79.00	76.65	78.07	118098
2022-03-03	78.06	78.56	77.73	78.20	79150
2022-03-04	77.21	77.56	76.51	77.37	115712
2022-03-07	77.14	77.28	75.00	76.42	140194
2022-03-08	77.26	77.99	75.98	76.50	143686
2022-03-09	77.82	78.05	77.03	77.52	115874
2022-03-10	76.78	77.79	76.78	77.58	86874
2022-03-11	77.94	78.66	77.33	78.33	109754
2022-03-14	79.00	81.44	78.47	81.05	220321
2022-03-15	81.87	81.87	80.00	80.81	221040
2022-03-16	81.25	82.23	80.60	82.14	131304
2022-03-17	81.51	82.98	80.52	81.92	128216
2022-03-18	81.88	82.40	80.38	82.38	587906
2022-03-21	82.43	83.51	81.49	81.78	145710
2022-03-22	82.49	83.32	82.33	82.91	110750
2022-03-23	82.67	82.82	80.78	81.04	118548
2022-03-24	81.33	81.87	80.82	81.87	90992
2022-03-25	81.69	83.70	81.69	83.70	87568
2022-03-28	83.38	83.53	82.18	83.22	98278
2022-03-29	83.88	84.83	83.40	84.69	117636
2022-03-30	84.57	84.63	82.90	83.10	74232
2022-03-31	82.98	83.96	82.97	83.21	126378
2022-04-01	83.87	84.12	82.84	83.42	191056
2022-04-04	83.58	83.86	81.96	83.54	108889
2022-04-05	83.60	83.91	82.94	83.05	124947
2022-04-06	82.90	83.50	82.52	83.12	141668
2022-04-07	83.33	83.33	81.85	82.01	152321
2022-04-08	82.36	82.85	81.76	81.87	99915
2022-04-11	82.00	84.13	81.70	81.99	111670
2022-04-12	81.90	83.40	81.90	82.34	117379
2022-04-13	82.34	83.56	82.10	83.26	131052
2022-04-14	83.38	84.00	82.57	83.16	113319
2022-04-18	82.47	83.73	82.47	83.18	117365
2022-04-19	83.55	85.08	83.55	84.89	101082
2022-04-20	85.55	86.82	85.09	85.76	115741
2022-04-21	86.24	86.70	84.89	85.18	115530
2022-04-22	85.50	85.96	84.41	84.41	140924
2022-04-25	84.36	85.38	82.86	85.10	138728
2022-04-26	84.58	85.34	84.48	84.63	170575
2022-04-27	84.63	85.00	83.68	84.25	167628
2022-04-28	84.90	85.36	82.84	83.34	152628
2022-04-29	83.34	83.50	81.42	81.75	193751
2022-05-02	82.36	83.07	81.05	82.87	224669
2022-05-03	83.30	83.71	82.22	83.24	78378
2022-05-04	83.51	85.55	82.64	85.36	207206
2022-05-05	84.91	84.91	83.40	84.67	118198
2022-05-06	81.90	84.24	81.80	83.69	180456
2022-05-09	83.21	84.55	83.18	83.90	103926
2022-05-10	84.05	84.84	83.00	84.07	130563
2022-05-11	84.36	85.12	83.64	83.77	127061
2022-05-12	83.71	84.20	82.52	83.00	474502
2022-05-13	83.15	83.31	81.66	82.03	288371
2022-05-16	82.03	82.06	80.54	81.26	120027
2022-05-17	82.14	83.29	81.92	83.08	118149
2022-05-18	82.35	82.76	80.92	81.56	151947
2022-05-19	81.11	81.78	80.44	80.90	120782
2022-05-20	81.08	81.83	80.31	81.74	103247
2022-05-23	82.41	84.19	82.41	83.19	131027
2022-05-24	83.19	85.13	82.71	85.04	127089
2022-05-25	85.01	86.16	84.46	85.80	81960
2022-05-26	86.18	88.58	85.59	88.37	122728
2022-05-27	88.58	90.05	88.36	90.05	106078
2022-05-31	89.84	91.00	88.82	90.73	118842
2022-06-01	90.59	90.59	89.14	90.22	83477
2022-06-02	90.54	92.87	89.75	92.77	164153
2022-06-03	92.41	94.20	92.38	93.37	140754
2022-06-06	94.30	96.18	93.99	96.07	185643
2022-06-07	95.63	96.99	95.08	95.94	143662
2022-06-08	95.26	95.33	94.30	94.45	95179
2022-06-09	94.42	94.61	92.44	92.83	155701
2022-06-10	91.41	93.65	89.95	90.56	159064
2022-06-13	88.94	91.31	88.92	90.12	110414
2022-06-14	90.69	91.50	89.37	91.31	100676
2022-06-15	91.88	93.34	91.51	92.52	142567
2022-06-16	91.63	92.12	90.44	91.56	128316
2022-06-17	91.85	94.95	91.85	94.86	296272
2022-06-21	96.11	96.89	94.68	95.79	199342
2022-06-22	95.50	95.94	94.47	95.03	153473
2022-06-23	94.73	95.52	93.32	94.34	179924
2022-06-24	94.78	97.20	94.78	94.98	638406
2022-06-27	95.74	98.23	94.66	98.23	303819
2022-06-28	99.25	100.18	96.01	96.45	144377
2022-06-29	96.17	96.29	94.50	95.74	142549
2022-06-30	94.61	95.98	93.73	95.71	143840
2022-07-01	95.07	98.74	94.84	98.47	142853
2022-07-05	97.54	98.86	95.91	98.60	138886
2022-07-06	98.34	99.24	97.06	98.52	76447
2022-07-07	99.37	99.54	95.16	98.63	108121
2022-07-08	99.00	100.54	98.60	99.85	122141
2022-07-11	99.04	99.29	93.80	94.07	220348
2022-07-12	93.71	94.98	93.11	93.59	134538
2022-07-13	93.29	95.35	91.30	91.32	144707
2022-07-14	89.65	89.69	86.38	88.25	207373
2022-07-15	89.49	91.49	88.93	90.56	117841
2022-07-18	91.50	91.96	89.78	89.91	145185
2022-07-19	90.77	92.95	90.16	91.93	146704
2022-07-20	91.30	91.57	89.91	91.04	113131
2022-07-21	90.97	91.23	89.48	90.89	87779
2022-07-22	93.41	101.60	92.75	99.99	244000
2022-07-25	100.99	103.37	100.22	102.32	166792
2022-07-26	101.44	107.23	100.67	106.79	228844
2022-07-27	106.95	107.80	104.68	105.93	167987
2022-07-28	106.57	107.28	105.66	106.15	228962
2022-07-29	106.52	108.72	105.73	107.39	197533
2022-08-01	107.15	109.98	106.65	109.30	129804
2022-08-02	109.11	110.40	108.19	110.06	137232
2022-08-03	110.23	112.00	108.67	110.62	134915
2022-08-04	110.26	111.36	107.37	107.55	92155
2022-08-05	107.28	109.39	107.28	109.00	66369
2022-08-08	109.70	111.28	109.11	110.83	104624
2022-08-09	111.05	113.87	110.58	113.44	128890
2022-08-10	114.56	115.99	111.86	111.95	163177
2022-08-11	112.11	113.22	111.11	113.22	102656
2022-08-12	113.39	116.00	112.28	116.00	87729
2022-08-15	115.27	118.07	115.27	117.03	119454
2022-08-16	116.80	117.61	116.01	117.00	117205
2022-08-17	116.50	117.23	116.11	116.83	73125
2022-08-18	117.00	117.00	115.49	116.13	109582
2022-08-19	115.23	116.33	115.11	115.99	110276
2022-08-22	115.50	115.50	113.15	113.94	99594
2022-08-23	113.90	114.90	111.70	111.80	111619
2022-08-24	112.14	112.14	109.57	110.63	103447
2022-08-25	110.41	111.40	109.79	110.26	116204
2022-08-26	110.26	110.46	109.28	110.00	87305
2022-08-29	109.50	109.94	107.48	108.46	86268
2022-08-30	108.04	109.11	107.40	108.37	90827
2022-08-31	108.00	108.92	107.61	107.86	77420
2022-09-01	107.26	108.29	106.23	106.63	90561
2022-09-02	106.69	107.56	104.83	105.69	87901
2022-09-06	105.32	108.32	97.29	98.63	331597
2022-09-07	98.93	99.79	98.15	98.71	207890
2022-09-08	98.41	99.32	97.25	98.49	221386
2022-09-09	98.50	99.97	98.11	98.88	212029
2022-09-12	99.00	99.80	98.09	99.65	243132
2022-09-13	98.58	98.87	96.95	97.06	164751
2022-09-14	97.06	98.03	96.41	98.00	153339
2022-09-15	97.49	99.72	97.26	99.03	200416
2022-09-16	98.73	98.85	96.84	97.25	773635
2022-09-19	97.02	99.92	97.02	99.02	160769
2022-09-20	98.46	100.57	98.04	100.12	155474
2022-09-21	100.81	101.45	98.76	98.77	99915
2022-09-22	98.65	99.37	95.14	95.26	97515
2022-09-23	94.98	94.98	92.78	93.51	114047
2022-09-26	92.67	94.36	92.15	92.35	133509
2022-09-27	93.01	93.18	90.15	90.64	98421
2022-09-28	91.00	92.93	90.23	91.94	159840
2022-09-29	91.39	91.39	89.79	90.22	96969
2022-09-30	90.45	91.33	89.16	89.47	107962
2022-10-03	89.57	91.08	89.37	90.57	131635
2022-10-04	91.19	92.96	90.88	92.90	241394
2022-10-05	92.09	92.38	91.10	91.36	80045
2022-10-06	91.37	91.49	90.63	91.19	90715
2022-10-07	91.04	91.06	89.38	89.96	128473
2022-10-10	90.00	91.15	90.00	90.50	83286
2022-10-11	90.08	90.71	89.24	89.84	114119
2022-10-12	89.87	90.45	89.10	89.75	87353
2022-10-13	88.75	92.92	88.75	92.00	192471
2022-10-14	92.16	92.40	90.85	91.14	71533
2022-10-17	92.32	93.09	91.80	92.27	111835
2022-10-18	93.92	95.92	93.60	94.50	157846
2022-10-19	93.61	94.64	93.12	94.23	136145
2022-10-20	94.55	94.55	90.43	91.22	149477
2022-10-21	95.79	102.09	95.40	100.71	251008
2022-10-24	100.85	101.96	93.80	94.37	176149
2022-10-25	94.29	95.67	93.53	94.58	172653
2022-10-26	95.55	95.82	94.54	94.97	96512
2022-10-27	95.60	96.93	94.53	94.67	73346
2022-10-28	95.39	96.40	94.29	95.71	119054
2022-10-31	95.61	96.34	94.63	95.82	213533
2022-11-01	96.42	96.98	95.20	96.37	131745
2022-11-02	96.23	97.10	94.32	95.38	133540
2022-11-03	95.00	95.34	92.86	94.17	92682
2022-11-04	95.50	96.13	94.40	95.96	52107
2022-11-07	96.46	97.56	96.42	97.26	71935
2022-11-08	97.53	98.72	96.98	97.77	82731
2022-11-09	97.51	99.50	97.51	99.29	77769
2022-11-10	100.00	103.47	100.00	101.93	131589
2022-11-11	101.73	102.14	95.01	97.09	100776
2022-11-14	96.97	100.36	96.69	99.27	76292
2022-11-15	99.73	102.99	99.52	100.57	71554
2022-11-16	100.12	101.42	100.12	100.69	65695
2022-11-17	100.13	100.59	97.69	98.51	61722
2022-11-18	99.40	102.00	99.40	99.69	92794
2022-11-21	99.99	100.51	98.42	99.51	44978
2022-11-22	99.74	101.21	99.37	100.92	51127
2022-11-23	100.51	101.59	100.10	101.33	39835
2022-11-25	101.96	103.89	101.13	103.69	75520
2022-11-28	102.65	102.73	99.95	100.62	137909
2022-11-29	100.78	101.95	100.22	100.22	41126
2022-11-30	101.20	102.06	98.40	101.94	141709
2022-12-01	102.42	102.47	100.44	101.34	58437
2022-12-02	100.96	102.58	98.77	102.06	46938
2022-12-05	101.32	101.32	94.70	96.12	95111
2022-12-06	96.12	96.21	94.32	96.19	80348
2022-12-07	96.17	97.30	93.01	93.52	116151
2022-12-08	93.98	94.77	93.21	93.82	46487
2022-12-09	93.39	94.07	92.31	92.55	74953
2022-12-12	92.50	95.14	92.10	92.97	76737
2022-12-13	94.21	94.42	91.07	91.51	115232
2022-12-14	91.74	92.57	89.17	89.67	112097
2022-12-15	89.22	89.22	86.14	86.57	119394
2022-12-16	86.18	87.51	84.37	86.82	477007
2022-12-19	87.52	88.82	86.92	88.57	94811
2022-12-20	88.47	89.31	87.57	87.74	56047
2022-12-21	88.34	90.11	87.68	89.07	44560
2022-12-22	88.59	88.59	86.67	87.94	63900
2022-12-23	88.09	88.96	87.19	88.55	32967
2022-12-27	88.85	88.93	87.93	88.56	37149
2022-12-28	88.23	89.03	87.80	87.88	65623
2022-12-29	87.97	88.64	86.06	88.41	70978
2022-12-30	88.18	90.91	84.69	88.18	61924
2023-01-03	88.32	88.97	86.27	87.17	61337
2023-01-04	87.36	88.40	85.80	85.99	80976
2023-01-05	85.61	85.61	83.27	83.35	161785
2023-01-06	83.27	85.63	83.27	85.14	84319
2023-01-09	85.56	85.65	83.01	83.48	99593
2023-01-10	83.90	86.64	83.48	86.09	85899
2023-01-11	86.52	86.90	85.66	86.73	61725
2023-01-12	87.49	89.59	85.00	89.51	96800
2023-01-13	88.80	90.48	87.87	89.80	73688
2023-01-17	90.26	91.12	88.49	90.62	100700
2023-01-18	89.95	90.12	85.32	85.36	104788
2023-01-19	84.52	85.29	83.01	84.99	59092
2023-01-20	85.07	86.15	81.88	82.78	142916
2023-01-23	82.14	83.37	80.24	82.46	220964
2023-01-24	82.57	83.75	81.47	83.08	73052
2023-01-25	83.20	83.35	81.71	82.75	63955
2023-01-26	83.12	83.65	81.25	82.61	67791
2023-01-27	82.06	83.88	82.06	83.66	62629
2023-01-30	83.35	84.12	83.04	83.23	80658
2023-01-31	83.23	86.15	83.23	86.13	95202
2023-02-01	85.60	87.39	85.36	86.44	84956
2023-02-02	86.68	87.33	84.35	85.20	153479
2023-02-03	85.00	86.26	84.24	85.88	141607
2023-02-06	85.88	86.29	84.18	84.39	100687
2023-02-07	83.99	87.28	83.55	86.92	105787
2023-02-08	86.15	87.75	86.15	87.66	101716
2023-02-09	87.79	88.37	86.56	87.47	126535
2023-02-10	87.63	88.90	86.90	88.53	87216
2023-02-13	88.24	89.17	87.80	88.60	74775
2023-02-14	88.30	88.91	87.40	88.39	70985
2023-02-15	88.04	89.00	87.51	88.54	64539
2023-02-16	87.70	89.36	87.00	88.97	86660
2023-02-17	89.32	90.03	86.47	89.69	72940
2023-02-21	89.42	90.00	88.17	88.88	59271
2023-02-22	88.88	89.30	87.57	88.83	99470
2023-02-23	88.79	90.20	88.60	89.90	79105
2023-02-24	89.06	91.67	89.06	91.55	116302
2023-02-27	91.99	92.00	88.96	90.55	115271
2023-02-28	90.71	91.67	90.14	90.25	151717
2023-03-01	89.93	90.92	89.03	90.71	120970
2023-03-02	90.01	91.46	87.07	88.67	95352
2023-03-03	89.14	90.20	88.06	90.02	100212
2023-03-06	89.74	89.88	87.99	88.83	110641
2023-03-07	88.44	89.08	87.79	88.30	75209
2023-03-08	88.60	88.98	87.08	87.88	62405
2023-03-09	87.40	87.65	85.19	85.20	130075
2023-03-10	85.11	87.64	83.55	87.05	185273
2023-03-13	84.77	87.40	80.67	81.70	230168
2023-03-14	86.58	88.00	82.32	83.22	161830
2023-03-15	79.91	83.34	79.91	82.62	192566
2023-03-16	81.49	88.40	80.49	86.89	182852
2023-03-17	85.35	85.44	82.58	83.64	537294
2023-03-20	84.94	88.39	83.76	83.94	219009
2023-03-21	86.02	88.59	84.33	86.65	144845
2023-03-22	86.40	86.89	83.65	83.71	152201
2023-03-23	84.33	84.33	80.59	81.40	83033
2023-03-24	80.02	84.29	80.02	83.85	103614
2023-03-27	85.00	86.02	83.93	84.11	104467
2023-03-28	84.04	84.84	83.14	84.60	91926
2023-03-29	85.02	85.64	83.17	83.84	67943
2023-03-30	83.79	84.13	80.92	81.49	72457
2023-03-31	81.90	83.57	81.51	83.10	124132
2023-04-03	83.40	83.40	81.28	82.26	55670
2023-04-04	82.58	82.58	80.05	81.88	111652
2023-04-05	81.67	82.58	81.06	81.83	67819
2023-04-06	82.01	82.59	81.41	82.48	46754
2023-04-10	82.56	83.89	82.35	83.43	97957
2023-04-11	83.87	84.35	83.16	83.43	47517
2023-04-12	83.76	84.10	81.76	81.97	73849
2023-04-13	82.41	83.05	81.55	82.53	72217
2023-04-14	83.00	84.97	80.87	81.55	73568
2023-04-17	81.25	82.87	80.40	82.72	57254
2023-04-18	82.46	84.41	80.18	80.53	58032
2023-04-19	80.66	82.51	80.21	81.95	64853
2023-04-20	81.49	82.18	80.38	82.18	91884
2023-04-21	81.78	82.03	80.23	81.99	83720
2023-04-24	82.20	82.89	81.39	82.46	54463
2023-04-25	81.51	82.00	77.81	78.16	106302
2023-04-26	75.00	76.08	70.76	75.06	154785
2023-04-27	75.27	80.26	75.27	79.93	83192
2023-04-28	79.69	80.92	78.71	79.89	86525
2023-05-01	79.94	80.99	78.98	79.46	57572
2023-05-02	79.13	79.13	74.06	74.15	105111
2023-05-03	74.00	76.39	73.50	73.78	87421
2023-05-04	71.85	73.59	68.44	71.60	108592
2023-05-05	73.05	75.88	73.05	75.29	89017
2023-05-08	75.87	75.87	72.18	72.20	45719
2023-05-09	72.50	74.01	71.37	73.64	88119
2023-05-10	74.73	75.56	72.27	75.09	106694
2023-05-11	74.16	74.16	72.10	73.88	91517
2023-05-12	73.89	74.80	73.36	74.54	100926
2023-05-15	74.55	77.07	74.55	76.69	93904
2023-05-16	76.61	77.08	75.92	76.76	87019
2023-05-17	77.55	81.40	77.45	81.12	116651
2023-05-18	80.87	83.10	79.89	82.44	103860
2023-05-19	83.64	83.64	80.26	81.39	140664
2023-05-22	82.10	86.78	81.55	86.19	131477
2023-05-23	85.91	89.31	85.44	86.89	105048
2023-05-24	86.32	86.81	84.66	85.19	113396
2023-05-25	84.47	85.76	83.75	85.58	90845
2023-05-26	85.60	86.54	84.60	86.06	69233
2023-05-30	86.53	88.83	84.96	88.10	90413
2023-05-31	87.96	88.30	84.05	84.57	126583
2023-06-01	85.19	87.22	84.73	86.66	53167
2023-06-02	87.53	91.92	87.33	91.53	105441
2023-06-05	90.66	90.93	86.58	88.18	108736
2023-06-06	88.13	93.21	88.13	92.26	110329
2023-06-07	93.29	96.70	92.27	95.16	109274
2023-06-08	94.56	94.56	91.99	92.72	101750
2023-06-09	92.52	93.51	91.18	92.86	66122
2023-06-12	92.95	94.37	91.62	92.14	57125
2023-06-13	92.58	94.70	92.58	93.79	71453
2023-06-14	93.59	94.56	92.05	92.49	76591
2023-06-15	92.00	94.82	92.00	93.88	80059
2023-06-16	94.66	94.66	92.11	93.66	213944
2023-06-20	93.65	94.61	92.57	93.54	63234
2023-06-21	93.30	93.62	92.22	92.58	79843
2023-06-22	92.50	93.73	90.54	91.37	97597
2023-06-23	90.25	92.02	88.25	88.51	639237
2023-06-26	88.58	91.43	88.58	89.74	72811
2023-06-27	90.44	91.24	89.45	90.05	44426
2023-06-28	90.10	90.98	88.92	89.37	47889
2023-06-29	89.94	92.12	89.79	91.80	66291
2023-06-30	92.27	92.64	91.49	92.00	77573
2023-07-03	91.88	93.02	91.12	91.78	29794
2023-07-05	90.94	92.33	90.19	91.94	74167
2023-07-06	91.06	93.20	89.76	92.66	85782
2023-07-07	92.96	95.21	92.92	94.21	72881
2023-07-10	93.80	95.85	93.80	94.49	77371
2023-07-11	94.86	95.35	93.63	94.16	40977
2023-07-12	95.74	96.20	94.20	94.46	66146
2023-07-13	95.22	96.24	94.28	94.29	56973
2023-07-14	94.31	95.75	93.01	94.87	72576
2023-07-17	95.29	100.72	95.19	99.40	118213
2023-07-18	99.37	101.45	99.32	100.42	79172
2023-07-19	101.23	102.45	100.63	102.03	95203
2023-07-20	101.84	103.79	100.78	103.34	90302
2023-07-21	104.00	104.00	97.77	98.30	92970
2023-07-24	99.04	101.07	98.87	99.97	108942
2023-07-25	100.00	100.80	98.42	98.50	53466
2023-07-26	99.52	102.38	99.52	102.17	85524
2023-07-27	102.86	102.86	98.99	99.79	93828
2023-07-28	100.82	101.23	99.95	100.19	49876
2023-07-31	99.83	100.98	99.15	99.90	57776
2023-08-01	99.65	99.99	98.19	99.71	41501
2023-08-02	98.68	100.44	97.97	100.22	41106
2023-08-03	99.85	101.21	99.48	100.18	44141
2023-08-04	99.99	101.61	99.99	100.48	38393
2023-08-07	100.52	101.24	100.00	100.81	49755
2023-08-08	99.50	100.28	98.16	100.05	44317
2023-08-09	99.49	100.81	99.15	100.30	36833
2023-08-10	100.51	101.31	98.57	99.34	55126
2023-08-11	99.30	99.65	98.85	98.97	50826
2023-08-14	98.36	98.36	97.01	97.52	52917
2023-08-15	96.70	97.02	95.75	96.28	51642
2023-08-16	96.41	97.00	95.93	96.28	36931
2023-08-17	96.61	97.52	96.48	97.12	49177
2023-08-18	96.21	98.17	96.21	97.20	58654
2023-08-21	97.64	97.97	96.43	96.68	50247
2023-08-22	96.46	96.46	94.02	94.26	57400
2023-08-23	94.43	95.85	93.76	95.34	45080
2023-08-24	95.00	96.81	95.00	95.90	55287
2023-08-25	96.05	96.66	94.31	95.60	43561
2023-08-28	95.68	96.77	95.68	95.97	34223
2023-08-29	95.94	97.38	95.47	97.00	39784
2023-08-30	96.93	97.43	96.19	96.40	40165
2023-08-31	96.46	97.16	95.58	95.58	65261
2023-09-01	96.26	97.97	94.93	97.96	56746
2023-09-05	96.87	96.96	89.50	90.62	195668
2023-09-06	90.95	93.14	89.40	90.05	130799
2023-09-07	90.16	90.16	87.58	88.18	125321
2023-09-08	88.67	89.30	87.67	88.97	118868
2023-09-11	87.74	87.74	87.74	87.74	12474
2023-09-12	88.04	88.98	87.63	88.37	143059
2023-09-13	88.76	90.47	87.79	88.63	134313
2023-09-14	89.56	91.52	88.78	91.42	137296
2023-09-15	91.31	91.90	88.70	89.36	974402
2023-09-18	89.68	89.68	87.41	87.48	95574
2023-09-19	87.65	88.59	86.52	86.86	60416
2023-09-20	87.36	87.88	85.42	85.61	58726
2023-09-21	85.01	85.40	84.05	84.78	70240
2023-09-22	84.98	84.98	83.69	84.09	38034
2023-09-25	83.88	85.77	83.74	85.52	39759
2023-09-26	84.98	86.95	84.98	86.17	103241
2023-09-27	86.74	87.11	85.50	86.54	66009
2023-09-28	86.28	88.22	86.28	87.36	115627
2023-09-29	87.92	87.93	86.36	86.73	102783
2023-10-02	86.45	87.03	84.30	84.77	77416
2023-10-03	84.61	84.83	83.46	84.33	48608
2023-10-04	84.79	85.69	84.02	85.26	38003
2023-10-05	85.51	87.37	85.40	86.92	79904
2023-10-06	86.46	87.95	85.83	86.84	47218
2023-10-09	85.89	87.17	85.37	86.36	35223
2023-10-10	86.73	87.40	85.94	86.14	46871
2023-10-11	86.39	87.34	86.03	86.38	39503
2023-10-12	85.97	85.97	84.26	84.70	40709
2023-10-13	85.21	85.21	82.60	82.71	53438
2023-10-16	83.78	84.25	83.54	83.83	44028
2023-10-17	83.74	87.14	83.74	85.90	77252
2023-10-18	85.35	85.46	83.29	83.35	68278
2023-10-19	83.95	85.84	82.34	82.44	52127
2023-10-20	85.83	85.83	82.25	83.61	122476
2023-10-23	82.80	84.18	81.81	82.20	66135
2023-10-24	82.89	82.89	80.23	81.15	40119
2023-10-25	80.49	81.98	80.00	81.59	41932
2023-10-26	81.61	83.25	80.86	81.79	66424
2023-10-27	81.70	82.00	79.99	80.69	52307
2023-10-30	81.44	81.84	80.27	81.05	68884
2023-10-31	81.06	81.25	80.50	81.11	46411
2023-11-01	81.01	81.80	80.28	81.38	36091
2023-11-02	82.30	85.00	82.30	84.70	58105
2023-11-03	86.89	87.84	85.50	85.67	68270
2023-11-06	85.59	85.59	84.55	84.78	68541
2023-11-07	84.56	84.77	83.34	83.64	47595
2023-11-08	83.53	83.53	81.63	81.98	78686
2023-11-09	82.39	83.00	80.80	81.38	57852
2023-11-10	81.87	82.50	80.92	82.00	41972
2023-11-13	81.63	83.12	81.11	82.76	39495
2023-11-14	83.76	88.52	83.76	88.46	94635
2023-11-15	88.06	89.31	87.27	87.63	90809
2023-11-16	87.96	87.96	85.42	86.16	41889
2023-11-17	87.23	87.80	86.24	86.48	54444
2023-11-20	86.60	87.22	85.75	87.05	44752
2023-11-21	87.00	87.56	85.72	86.09	78472
2023-11-22	86.92	87.68	85.58	86.01	55353
2023-11-24	85.81	86.65	85.35	85.91	15815
2023-11-27	85.48	86.36	84.61	85.96	36193
2023-11-28	86.06	86.06	84.21	84.49	41450
2023-11-29	85.23	86.87	85.23	85.54	54375
2023-11-30	85.86	86.75	85.30	86.63	80607
2023-12-01	86.09	90.91	85.96	90.02	83295
2023-12-04	89.55	91.29	88.79	90.74	67250
2023-12-05	90.76	91.17	88.81	90.22	90926
2023-12-06	90.95	92.49	89.92	90.30	89037
2023-12-07	90.24	91.54	90.20	91.34	86448
2023-12-08	91.62	92.40	90.75	92.20	56245
2023-12-11	92.40	92.73	91.13	91.64	74779
2023-12-12	91.49	91.49	89.65	90.20	67825
2023-12-13	90.04	95.24	89.89	95.19	95943
2023-12-14	97.20	99.25	94.81	96.09	110561
2023-12-15	96.98	96.98	94.36	94.48	304777
2023-12-18	95.39	95.39	92.83	94.15	88877
2023-12-19	94.95	97.05	94.40	96.98	96440
2023-12-20	97.15	99.71	95.42	95.98	79332
2023-12-21	96.87	96.99	95.11	96.92	86358
2023-12-22	97.79	98.75	97.59	98.08	50429
2023-12-26	98.68	100.30	97.67	99.67	53599
2023-12-27	99.60	100.46	99.30	100.06	49512
2023-12-28	100.35	100.62	98.93	99.56	49262
2023-12-29	99.04	99.38	96.85	97.33	63967
2024-01-02	96.87	98.33	96.09	96.99	62070
2024-01-03	96.57	96.63	93.35	93.41	83982
2024-01-04	93.87	95.25	93.30	93.55	55088
2024-01-05	92.75	94.31	92.61	92.68	61678
2024-01-08	92.20	93.69	91.97	93.69	60931
2024-01-09	92.43	93.66	91.48	92.80	49378
2024-01-10	92.37	93.09	91.64	93.09	39453
2024-01-11	92.22	95.96	90.82	92.23	116424
2024-01-12	93.49	93.49	90.90	91.85	46436
2024-01-16	90.35	90.56	88.18	88.32	77941
2024-01-17	86.72	88.90	86.32	88.88	79573
2024-01-18	89.02	90.34	88.93	89.96	46924
2024-01-19	89.71	90.05	88.57	90.03	92852
2024-01-22	90.12	94.56	90.12	94.50	75015
2024-01-23	95.73	95.73	92.58	93.30	59086
2024-01-24	93.91	93.91	92.53	93.03	30730
2024-01-25	94.11	94.11	91.71	92.42	51142
2024-01-26	92.48	92.98	92.24	92.86	29541
2024-01-29	92.70	93.74	92.35	93.52	40458
2024-01-30	93.46	94.00	93.21	93.27	30661
2024-01-31	92.30	92.30	88.51	88.51	67426
2024-02-01	89.13	90.14	85.25	88.33	64288
2024-02-02	86.66	88.31	86.04	87.46	83561
2024-02-05	86.32	87.14	85.20	86.33	66249
2024-02-06	86.02	86.66	85.25	86.37	43884
2024-02-07	85.74	87.54	84.99	86.83	49219
2024-02-08	86.49	87.46	86.39	86.90	44793
2024-02-09	86.87	88.81	85.98	88.72	53432
2024-02-12	88.31	91.37	88.31	90.49	64670
2024-02-13	87.51	87.51	83.95	85.22	100492
2024-02-14	86.28	87.41	85.55	87.25	59857
2024-02-15	87.97	91.11	87.83	90.52	76637
2024-02-16	89.81	90.69	89.40	90.04	60704
2024-02-20	88.67	89.44	88.20	88.69	55360
2024-02-21	88.34	88.50	86.72	87.42	44517
2024-02-22	86.99	87.79	86.38	87.72	66738
2024-02-23	87.53	88.32	87.02	87.60	44856
2024-02-26	87.10	87.81	86.33	87.14	60021
2024-02-27	87.61	88.00	86.50	87.26	50861
2024-02-28	86.55	87.43	86.26	86.73	34298
2024-02-29	88.00	88.89	87.02	87.74	64718
2024-03-01	87.42	87.72	85.91	87.15	54044
2024-03-04	87.55	88.25	85.89	86.12	39758
2024-03-05	86.13	88.64	85.25	88.33	52088
2024-03-06	88.67	90.45	86.87	89.15	90374
2024-03-07	89.98	90.68	88.54	88.79	45239
2024-03-08	89.87	90.00	88.96	89.19	39758
2024-03-11	88.30	89.23	88.30	89.12	32454
2024-03-12	88.78	88.83	87.50	88.33	39063
2024-03-13	88.02	88.98	87.00	87.30	59222
2024-03-14	87.26	87.30	84.95	85.61	87923
2024-03-15	85.34	87.18	85.09	85.44	184382
2024-03-18	85.38	85.38	83.45	83.91	87153
2024-03-19	83.90	85.63	83.90	84.30	42809
2024-03-20	83.91	87.83	83.91	87.27	67982
2024-03-21	87.94	88.47	87.18	88.16	60821
2024-03-22	87.56	87.56	85.68	85.80	47419
2024-03-25	86.16	86.78	85.27	85.87	28608
2024-03-26	86.15	86.15	85.05	85.23	48742
2024-03-27	85.51	87.68	85.30	87.60	54569
2024-03-28	87.38	88.43	86.70	88.03	139086
2024-04-01	88.45	88.45	85.58	85.78	48263
2024-04-02	84.83	85.12	83.64	85.03	69249
2024-04-03	84.34	85.08	83.98	84.71	55001
2024-04-04	85.77	86.31	84.13	84.65	55021
2024-04-05	84.33	85.79	84.03	84.82	44569
2024-04-08	85.22	85.92	85.01	85.52	33051
2024-04-09	85.84	86.50	85.32	85.84	35734
2024-04-10	83.42	84.56	81.53	82.45	96258
2024-04-11	82.57	83.30	81.47	83.24	84212
2024-04-12	82.43	83.20	81.95	82.78	65878
2024-04-15	82.67	83.12	81.99	82.78	57901
2024-04-16	82.13	82.55	81.51	81.83	54405
2024-04-17	82.57	83.05	81.21	81.27	45825
2024-04-18	81.47	82.43	81.35	82.01	64221
2024-04-19	81.50	89.72	81.50	89.28	145162
2024-04-22	90.00	91.87	89.92	91.28	154424
2024-04-23	91.63	93.26	91.43	92.36	92132
2024-04-24	90.00	92.22	89.21	91.57	94092
2024-04-25	90.82	90.82	88.95	89.32	79444
2024-04-26	89.85	90.15	88.64	89.08	58843
2024-04-29	89.81	89.81	88.44	88.69	89514
2024-04-30	88.24	89.76	86.64	89.17	84092
2024-05-01	89.31	92.10	89.28	90.54	83894
2024-05-02	91.17	92.09	90.84	91.87	66532
2024-05-03	93.21	93.21	90.87	91.62	56367
2024-05-06	91.71	93.05	91.71	91.85	63212
2024-05-07	92.39	92.69	91.32	91.43	49927
2024-05-08	90.79	92.09	90.79	91.91	42289
2024-05-09	91.78	92.06	90.72	91.22	49336
2024-05-10	91.43	91.44	89.50	91.25	107387
2024-05-13	91.85	91.85	90.49	90.65	47798
2024-05-14	91.64	91.64	90.07	90.69	37687
2024-05-15	91.38	91.97	89.79	90.89	58032
2024-05-16	90.86	91.97	90.80	91.29	56509
2024-05-17	91.66	92.12	90.93	92.07	38488
2024-05-20	91.79	92.15	90.42	90.43	34824
2024-05-21	90.06	91.13	90.06	90.78	30093
2024-05-22	90.53	90.80	89.15	89.26	49375
2024-05-23	89.24	89.24	86.35	86.59	57926
2024-05-24	86.75	86.90	85.54	86.65	59735
2024-05-28	87.35	88.52	86.46	87.79	63279
2024-05-29	86.45	86.45	85.43	85.87	40377
2024-05-30	86.79	87.75	86.63	87.18	41579
2024-05-31	87.35	87.91	85.66	86.15	81159
2024-06-03	87.40	87.40	84.29	84.34	47492
2024-06-04	83.84	84.98	83.63	83.72	51617
2024-06-05	83.94	84.89	83.34	84.89	54232
2024-06-06	84.89	85.34	83.99	85.05	34622
2024-06-07	84.20	84.53	83.33	84.13	35111
2024-06-10	84.05	84.17	82.38	82.80	77729
2024-06-11	82.20	82.96	81.95	82.10	61104
2024-06-12	84.55	85.44	83.07	84.05	66298
2024-06-13	83.98	83.98	82.25	83.47	62026
2024-06-14	82.51	82.95	81.56	82.90	80995
2024-06-17	82.80	83.97	81.93	83.95	56735
2024-06-18	83.72	84.72	83.58	83.90	51684
2024-06-20	83.55	84.24	83.17	83.97	49953
2024-06-21	84.22	84.22	83.33	83.78	237895
2024-06-24	84.00	85.82	83.92	85.21	52740
2024-06-25	84.60	84.87	83.86	84.75	54272
2024-06-26	84.16	85.71	83.87	85.34	84757
2024-06-27	85.55	86.56	84.87	86.50	62850
2024-06-28	86.85	88.60	86.17	87.70	242494
2024-07-01	87.29	88.52	86.79	87.03	49886
2024-07-02	87.37	88.30	87.08	87.82	61822
2024-07-03	88.13	88.13	86.54	86.60	24345
2024-07-05	86.92	86.92	85.33	85.50	40035
2024-07-08	86.34	87.10	85.29	85.41	78052
2024-07-09	85.00	86.67	84.48	86.65	54144
2024-07-10	86.80	88.06	86.18	88.06	58849
2024-07-11	89.99	91.97	88.65	91.25	106334
2024-07-12	92.35	92.68	91.02	91.36	66349
2024-07-15	92.42	95.65	92.42	94.27	91300
2024-07-16	95.00	99.23	94.34	99.01	151602
2024-07-17	98.25	100.80	97.37	99.86	144458
2024-07-18	99.20	101.99	98.43	99.87	163812
2024-07-19	102.60	107.64	101.06	104.88	251041
2024-07-22	104.07	106.00	100.75	104.99	249581
2024-07-23	104.00	107.75	103.50	107.52	174067
2024-07-24	106.97	108.74	105.48	105.66	137182
2024-07-25	105.96	110.39	105.96	108.50	165386
2024-07-26	109.45	110.75	107.97	110.21	88532
2024-07-29	110.00	110.10	107.27	107.70	94019
2024-07-30	107.85	108.96	106.77	108.32	52045
2024-07-31	108.12	110.80	107.13	107.43	103601
2024-08-01	107.24	107.39	103.00	104.48	119000
2024-08-02	100.88	101.88	99.00	101.35	173268
2024-08-05	98.64	99.39	95.78	96.76	110084
2024-08-06	96.53	98.06	95.90	97.11	77058
2024-08-07	98.33	99.56	96.59	97.17	61884
2024-08-08	98.27	99.38	98.13	99.27	56327
2024-08-09	98.84	100.67	98.10	99.98	78768
2024-08-12	100.45	101.85	97.38	97.46	46136
2024-08-13	98.21	99.64	97.21	99.48	45666
2024-08-14	99.72	99.83	98.23	99.34	57559
2024-08-15	101.72	102.96	100.94	101.76	88261
2024-08-16	101.63	103.98	100.12	102.42	64741
2024-08-19	102.27	103.59	101.97	102.76	44257
2024-08-20	102.69	102.69	100.94	101.23	46435
2024-08-21	101.50	102.08	100.17	102.05	58884
2024-08-22	101.79	103.25	101.14	101.81	54243
2024-08-23	102.49	108.35	101.08	107.06	83127
2024-08-26	107.98	107.98	104.48	106.66	78107
2024-08-27	106.34	106.34	104.16	105.97	54827
2024-08-28	105.27	108.17	105.21	106.59	57949
2024-08-29	107.09	107.82	104.74	107.19	68965
2024-08-30	107.68	108.28	105.30	106.40	118508
2024-09-03	105.29	106.85	104.18	104.33	73022
2024-09-04	103.77	104.35	102.30	103.26	73167
2024-09-05	103.83	103.85	101.22	102.41	62855
2024-09-06	102.94	103.16	100.35	101.21	84662
2024-09-09	101.65	106.59	101.09	105.29	259200
2024-09-10	105.36	105.43	102.83	104.90	88420
2024-09-11	103.90	105.21	101.13	104.67	128866
2024-09-12	105.48	105.48	102.91	103.68	90063
2024-09-13	104.83	105.65	103.22	104.72	129655
2024-09-16	105.15	106.65	103.69	105.59	125922
2024-09-17	106.71	109.25	105.90	106.76	309795
2024-09-18	106.65	111.00	105.47	107.55	175554
2024-09-19	109.89	110.65	108.45	110.34	130719
2024-09-20	109.98	110.51	107.90	107.95	1310101
2024-09-23	108.17	108.65	106.40	107.09	87407
2024-09-24	107.12	107.49	105.96	106.97	115836
2024-09-25	107.18	107.18	104.74	104.80	106111
2024-09-26	106.02	106.64	103.98	104.16	97773
2024-09-27	105.02	106.46	103.79	104.54	69333
2024-09-30	104.07	105.77	104.04	105.25	69879
2024-10-01	102.53	103.41	101.54	102.14	75412
2024-10-02	101.86	103.60	100.21	100.43	76284
2024-10-03	99.77	101.29	98.98	100.85	85369
2024-10-04	102.53	103.54	101.54	103.06	67808
2024-10-07	102.57	102.74	101.49	102.51	59242
2024-10-08	102.91	103.35	102.15	102.74	92095
2024-10-09	102.87	105.20	102.87	104.41	69876
2024-10-10	103.42	103.84	102.16	103.12	52053
2024-10-11	103.64	106.82	103.64	106.59	53465
2024-10-14	106.72	107.73	106.06	107.14	40324
2024-10-15	107.35	112.19	107.14	109.37	111256
2024-10-16	109.88	112.62	109.88	112.01	124806
2024-10-17	112.00	115.62	110.49	115.62	120106
2024-10-18	114.35	114.44	111.95	113.98	111003
2024-10-21	114.33	114.96	108.78	109.19	105916
2024-10-22	108.20	110.00	108.20	110.00	39371
2024-10-23	109.41	110.59	108.41	110.10	76560
2024-10-24	110.10	110.20	108.25	109.13	63740
2024-10-25	108.82	108.89	107.13	107.26	46631
2024-10-28	108.33	111.60	108.33	111.20	124880
2024-10-29	110.44	111.76	110.32	110.71	76904
2024-10-30	109.98	113.81	109.98	110.90	71701
2024-10-31	110.65	112.02	108.61	108.71	64926
2024-11-01	109.14	111.05	107.58	108.41	64377
2024-11-04	107.77	108.46	106.91	107.25	61626
2024-11-05	107.34	109.61	107.34	109.48	77256
2024-11-06	112.29	128.31	112.17	126.69	389052
2024-11-07	125.79	125.79	119.27	120.71	138584
2024-11-08	121.88	123.34	119.39	122.71	122184
2024-11-11	125.00	129.00	123.77	126.52	134789
2024-11-12	126.50	127.60	124.54	126.23	123182
2024-11-13	126.25	126.28	122.57	122.57	132698
2024-11-14	122.57	123.77	121.28	122.92	135259
2024-11-15	123.00	123.86	120.15	121.78	101685
2024-11-18	121.89	123.52	121.62	121.62	61447
2024-11-19	119.78	121.74	119.78	121.47	47745
2024-11-20	121.76	122.33	119.84	121.21	64192
2024-11-21	121.74	125.25	120.72	122.98	119471
2024-11-22	122.98	126.45	118.15	126.28	114844
2024-11-25	128.18	132.29	128.09	128.09	142197
2024-11-26	127.02	128.57	125.74	127.23	77391
2024-11-27	128.58	130.50	127.05	127.36	66076
2024-11-29	128.77	128.95	125.89	126.28	55017
2024-12-02	126.27	128.17	125.20	127.46	80970
2024-12-03	127.85	128.00	125.23	125.98	56261
2024-12-04	126.26	128.98	125.71	128.68	63704
2024-12-05	128.79	130.00	127.67	127.92	82497
2024-12-06	129.10	129.11	126.25	128.91	77912
2024-12-09	129.38	130.93	126.99	127.24	111733
2024-12-10	127.39	129.68	125.21	127.34	68215
2024-12-11	129.01	130.37	128.58	128.64	80722
2024-12-12	128.05	128.49	126.45	126.63	111465
2024-12-13	126.50	126.74	125.08	125.38	70002
2024-12-16	125.56	127.35	124.92	127.27	53672
2024-12-17	126.24	126.70	123.37	123.86	90639
2024-12-18	123.93	124.86	116.87	117.54	130056
2024-12-19	118.78	120.45	116.66	117.25	101632
2024-12-20	115.94	119.73	115.20	118.84	415592
2024-12-23	118.36	119.22	117.32	118.57	68047
2024-12-24	118.94	120.22	117.76	120.22	34403
2024-12-26	119.00	121.52	118.37	121.21	58105
2024-12-27	120.32	121.60	118.06	119.89	61077
2024-12-30	119.22	120.57	117.43	119.62	57746
2024-12-31	119.96	120.58	117.15	117.18	119338
2025-01-02	118.04	118.79	115.47	116.10	131711
2025-01-03	116.94	117.52	114.91	116.97	121843
2025-01-06	116.92	118.88	115.90	116.23	74042
2025-01-07	116.54	117.14	113.91	115.00	96582
2025-01-08	114.24	115.19	112.01	114.16	83929
2025-01-10	111.66	112.42	109.91	110.88	105228
2025-01-13	109.16	112.71	107.68	112.71	115572
2025-01-14	113.50	117.99	113.50	115.90	100746
2025-01-15	119.42	119.95	116.94	117.71	124280
2025-01-16	117.66	119.23	116.33	118.80	145708
2025-01-17	120.44	120.44	118.54	119.75	112645
2025-01-21	120.92	122.60	120.71	121.97	97008
2025-01-22	121.44	121.48	119.33	120.71	100593
2025-01-23	120.08	121.43	119.92	121.24	119116
2025-01-24	121.23	121.90	118.13	118.63	160779
2025-01-27	118.95	121.04	117.55	119.66	164862
2025-01-28	118.80	120.46	118.40	119.35	137910
2025-01-29	118.79	121.37	116.16	118.15	142839
2025-01-30	119.15	121.06	117.72	118.93	114351
2025-01-31	117.75	121.07	117.45	119.08	488513
2025-02-03	118.22	119.36	114.73	116.54	99594
2025-02-04	116.65	120.53	115.66	120.48	96145
2025-02-05	121.05	122.12	118.21	122.03	84841
2025-02-06	122.29	123.29	121.50	123.19	82855
2025-02-07	123.00	123.00	119.34	121.07	93251
2025-02-10	121.00	121.67	119.81	120.19	92405
2025-02-11	119.12	122.61	119.12	122.59	80734
2025-02-12	120.31	120.73	118.68	118.77	83980
2025-02-13	120.16	120.51	118.37	119.95	63416
2025-02-14	120.40	121.00	118.74	119.44	65548
2025-02-18	119.08	121.53	118.71	121.30	72247
2025-02-19	120.09	120.74	118.71	119.53	88868
2025-02-20	118.85	119.28	116.38	117.68	70884
2025-02-21	118.74	119.85	115.66	116.04	114244
2025-02-24	116.91	117.69	115.47	116.60	111998
2025-02-25	117.23	118.50	117.01	117.47	109057
2025-02-26	117.42	117.91	116.01	116.73	66130
2025-02-27	116.89	118.35	115.82	116.75	67728
2025-02-28	116.99	119.97	116.85	119.36	122320
2025-03-03	118.91	121.15	117.78	118.44	108772
2025-03-04	117.51	117.51	113.58	114.96	93577
2025-03-05	114.60	116.10	113.40	115.17	85406
2025-03-06	113.56	114.00	112.27	113.09	118705
2025-03-07	113.25	114.24	110.27	112.78	176079
2025-03-10	111.17	112.58	107.86	108.28	132869
2025-03-11	109.09	111.25	108.01	108.45	97852
2025-03-12	110.28	113.04	108.05	109.23	69995
2025-03-13	109.41	111.42	108.49	109.24	86005
2025-03-14	109.93	111.75	108.40	111.56	78905
2025-03-17	111.71	112.18	110.25	111.13	96684
2025-03-18	110.44	111.05	109.49	110.35	85062
2025-03-19	110.28	111.90	109.77	111.10	108049
2025-03-20	110.10	112.65	109.57	109.62	92058
2025-03-21	109.00	112.23	107.36	109.61	455196
2025-03-24	111.36	112.54	111.10	112.52	79249
2025-03-25	112.54	112.97	111.55	111.78	61959
2025-03-26	112.50	114.01	111.37	111.87	72168
2025-03-27	111.86	112.75	111.02	111.44	60667
2025-03-28	110.91	112.59	108.70	109.51	56497
2025-03-31	107.69	110.35	107.69	109.87	80825
2025-04-01	109.06	111.00	108.41	109.66	69935
2025-04-02	108.30	110.14	108.30	109.99	74591
2025-04-03	104.83	108.79	101.90	102.14	117654
2025-04-04	99.01	101.37	97.02	100.43	148145
2025-04-07	97.93	105.98	97.93	103.07	321528
2025-04-08	106.46	106.48	100.33	102.08	137803
2025-04-09	100.28	110.23	99.78	108.29	140260
2025-04-10	105.80	106.38	100.68	103.19	113948
2025-04-11	102.06	103.40	100.33	102.76	100477
2025-04-14	104.13	104.62	101.22	104.07	84036
2025-04-15	102.85	106.18	102.82	106.00	80245
2025-04-16	106.23	107.74	105.31	107.51	92974
2025-04-17	107.16	110.09	106.00	109.54	151461
2025-04-21	110.30	113.77	109.04	113.08	174428
2025-04-22	113.24	117.26	113.02	116.70	102063
2025-04-23	118.28	121.08	117.57	118.78	151040
2025-04-24	118.34	119.64	117.70	119.15	107133
2025-04-25	117.84	118.50	116.61	118.12	82779
2025-04-28	118.19	118.95	116.98	118.66	73607
2025-04-29	118.70	119.87	117.52	119.31	61609
2025-04-30	116.30	118.27	116.30	117.82	125056
2025-05-01	117.78	119.61	117.04	119.03	88132
2025-05-02	120.19	121.69	118.68	121.23	92710
2025-05-05	120.39	122.03	120.39	121.51	81033
2025-05-06	117.10	121.38	117.10	120.63	64473
2025-05-07	122.04	122.10	120.49	121.04	98577
2025-05-08	122.47	123.43	121.04	123.00	71449
2025-05-09	122.90	123.35	121.99	123.14	62218
2025-05-12	126.32	128.96	126.27	127.41	123014
2025-05-13	125.01	128.56	122.50	128.43	117177
2025-05-14	128.00	128.80	127.35	127.87	101178
2025-05-15	128.29	128.97	127.39	128.24	95643
2025-05-16	128.05	129.22	125.99	128.50	79382
2025-05-19	127.94	129.97	127.26	129.96	88277
2025-05-20	130.00	130.08	128.70	129.54	69050
2025-05-21	128.92	129.10	125.62	125.91	100564
2025-05-22	124.84	126.26	123.82	123.82	76334
2025-05-23	121.21	123.82	121.21	122.86	68972
2025-05-27	123.93	126.79	123.12	126.15	91847
2025-05-28	125.53	126.27	123.13	123.72	78965
2025-05-29	123.66	126.25	122.67	124.04	58086
2025-05-30	123.87	124.15	122.10	123.71	110118
2025-06-02	123.76	124.03	121.54	122.03	82991
2025-06-03	121.63	124.49	121.10	123.85	71719
2025-06-04	123.50	124.47	121.73	121.88	55250
2025-06-05	121.83	122.09	120.20	120.71	72210
2025-06-06	122.48	123.58	121.96	123.06	76569
2025-06-09	122.97	124.66	122.32	122.98	83356
2025-06-10	123.48	125.26	123.07	125.09	79596
2025-06-11	125.50	125.50	122.66	123.22	72636
2025-06-12	122.52	123.54	121.47	123.21	69475
2025-06-13	121.44	122.11	119.79	119.90	109524
2025-06-16	121.19	121.80	118.61	118.99	122657
2025-06-17	117.85	119.00	117.60	118.04	77979
2025-06-18	117.85	120.02	117.27	118.54	72817
2025-06-20	119.40	119.75	117.93	119.52	191813
2025-06-23	119.40	123.45	119.27	123.37	85657
2025-06-24	124.00	125.38	122.73	123.39	104575
2025-06-25	123.39	123.65	122.05	122.84	80818
2025-06-26	123.08	125.92	121.92	124.79	70593
2025-06-27	125.51	126.05	123.95	125.01	611925
2025-06-30	124.71	125.18	123.54	123.62	85341
2025-07-01	123.49	128.75	121.39	127.52	97641
2025-07-02	128.10	129.95	124.99	129.88	104479
2025-07-03	130.88	131.95	129.35	131.34	23616

Explore More About BANF

Coins representing dividend payouts and trends

BANF Dividend History

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

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

BANF Stock Split History

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

Graph showing historical stock prices and market trends

BANF Historical Prices

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

Web Analytics