FBNC Historical Prices

Summary

Key Stock Metrics

29.53

(June 26, 2024)

52-Week Low

50.34

(November 25, 2024)

52-Week High

50.92

(November 11, 2021)

All-Time High

42.46

(February 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-12-10	3.33	3.33	3.22	3.22	4500
1992-12-11	3.00	3.00	3.00	3.00	1800
1992-12-16	3.33	3.33	3.33	3.33	2700
1992-12-17	3.33	3.33	3.33	3.33	1350
1992-12-18	3.00	3.00	3.00	3.00	1350
1992-12-23	3.00	3.00	3.00	3.00	1350
1992-12-31	3.39	3.39	3.39	3.39	3600
1993-01-05	3.39	3.39	3.39	3.39	2700
1993-01-06	3.39	3.39	3.39	3.39	4500
1993-01-07	3.39	3.39	3.33	3.33	12145
1993-01-08	3.42	3.42	3.39	3.42	4050
1993-01-11	3.44	3.44	3.44	3.44	4500
1993-01-12	3.33	3.33	3.33	3.33	8095
1993-01-14	3.56	3.56	3.56	3.56	2250
1993-01-18	3.28	3.28	3.28	3.28	450
1993-01-21	3.28	3.28	3.28	3.28	14845
1993-01-22	3.61	3.61	3.61	3.61	450
1993-01-25	3.67	3.67	3.67	3.67	5395
1993-01-28	3.67	3.67	3.67	3.67	1800
1993-01-29	3.44	3.56	3.44	3.56	2700
1993-02-01	3.33	3.33	3.33	3.33	900
1993-02-03	3.33	3.50	3.33	3.33	6295
1993-02-05	3.67	3.67	3.67	3.67	450
1993-02-09	3.33	3.33	3.33	3.33	1350
1993-02-10	3.44	3.56	3.44	3.56	9895
1993-02-11	3.67	3.67	3.67	3.67	3600
1993-02-16	3.56	3.67	3.56	3.67	1350
1993-02-17	3.67	3.67	3.67	3.67	450
1993-02-18	3.44	3.53	3.44	3.44	44545
1993-02-23	3.67	3.67	3.67	3.67	450
1993-02-24	3.50	3.50	3.50	3.50	4500
1993-02-25	3.67	3.67	3.67	3.67	1350
1993-02-26	3.67	3.67	3.67	3.67	900
1993-03-01	3.67	3.67	3.67	3.67	1350
1993-03-02	3.33	3.33	3.33	3.33	3150
1993-03-03	3.33	3.33	3.33	3.33	900
1993-03-04	3.33	3.67	3.33	3.67	1800
1993-03-05	3.67	3.67	3.67	3.67	2700
1993-03-09	3.61	3.67	3.56	3.56	7195
1993-03-10	3.56	3.67	3.56	3.56	22495
1993-03-11	3.67	3.78	3.47	3.47	12595
1993-03-15	3.44	3.44	3.44	3.44	7645
1993-03-16	3.56	3.78	3.56	3.78	4950
1993-03-17	3.56	3.67	3.56	3.67	6295
1993-03-18	3.56	3.56	3.44	3.44	1350
1993-03-23	3.78	3.78	3.78	3.78	1350
1993-03-26	3.61	3.61	3.61	3.61	5845
1993-03-30	3.44	3.44	3.44	3.44	9895
1993-04-02	3.78	3.78	3.78	3.78	2250
1993-04-05	3.78	3.78	3.78	3.78	1350
1993-04-06	3.78	3.78	3.56	3.56	4500
1993-04-07	3.78	3.78	3.78	3.78	900
1993-04-08	3.78	3.78	3.78	3.78	450
1993-04-12	3.67	3.67	3.33	3.33	4050
1993-04-13	3.67	3.67	3.53	3.61	39595
1993-04-14	3.67	3.67	3.53	3.61	18445
1993-04-15	3.67	3.67	3.67	3.67	1800
1993-04-16	3.56	3.67	3.44	3.44	98086
1993-04-19	3.67	3.67	3.56	3.56	9445
1993-04-20	3.44	3.78	3.44	3.78	7195
1993-04-22	3.78	3.78	3.78	3.78	450
1993-04-23	3.67	3.67	3.56	3.56	26995
1993-04-26	3.78	3.78	3.78	3.78	5845
1993-04-27	3.78	3.78	3.78	3.78	450
1993-04-29	3.78	3.78	3.78	3.78	900
1993-05-04	3.78	3.78	3.78	3.78	1350
1993-05-06	3.75	3.75	3.61	3.61	9895
1993-05-07	3.61	3.78	3.61	3.78	24745
1993-05-10	3.89	3.89	3.56	3.89	13045
1993-05-11	3.89	3.89	3.56	3.89	8995
1993-05-12	3.89	3.89	3.89	3.89	4050
1993-05-14	3.56	3.56	3.56	3.56	3600
1993-05-17	3.89	3.89	3.89	3.89	450
1993-05-19	3.67	3.78	3.56	3.78	21145
1993-05-20	3.89	3.89	3.78	3.78	16195
1993-05-24	3.56	3.56	3.56	3.56	900
1993-05-26	3.89	3.89	3.69	3.69	14845
1993-05-27	3.89	3.89	3.89	3.89	450
1993-05-28	3.89	3.89	3.89	3.89	900
1993-06-07	3.89	3.89	3.89	3.89	900
1993-06-08	3.89	3.89	3.89	3.89	2700
1993-06-09	3.89	3.89	3.89	3.89	900
1993-06-10	3.89	3.89	3.69	3.69	13495
1993-06-22	3.61	3.61	3.61	3.61	2250
1993-06-23	3.89	3.89	3.89	3.89	450
1993-06-25	3.89	3.89	3.89	3.89	450
1993-06-30	3.89	3.89	3.61	3.89	11695
1993-07-01	3.89	3.89	3.89	3.89	900
1993-07-06	3.89	3.89	3.56	3.56	16645
1993-07-07	3.78	3.78	3.78	3.78	450
1993-07-09	3.56	3.89	3.56	3.78	7195
1993-07-12	3.89	3.89	3.89	3.89	900
1993-07-14	3.83	3.89	3.67	3.89	5395
1993-07-15	3.89	3.89	3.56	3.56	4500
1993-07-19	3.56	3.56	3.56	3.56	900
1993-07-20	3.56	3.89	3.56	3.89	1800
1993-07-27	3.67	3.89	3.67	3.89	4950
1993-07-28	3.89	3.89	3.89	3.89	1350
1993-07-29	3.89	3.89	3.89	3.89	2700
1993-07-30	3.89	3.89	3.89	3.89	2700
1993-08-02	3.89	3.89	3.89	3.89	1350
1993-08-03	3.89	3.89	3.89	3.89	3600
1993-08-04	3.89	3.89	3.61	3.61	6295
1993-08-05	3.89	3.89	3.89	3.89	3150
1993-08-09	3.83	3.83	3.83	3.83	3150
1993-08-10	3.89	3.89	3.89	3.89	1350
1993-08-11	3.78	3.89	3.78	3.89	4950
1993-08-13	3.89	3.89	3.58	3.89	22495
1993-08-16	3.56	3.56	3.56	3.56	450
1993-08-18	3.56	3.56	3.56	3.56	5845
1993-08-19	3.56	3.89	3.56	3.72	22945
1993-08-20	3.56	3.78	3.56	3.78	6295
1993-08-24	3.89	3.89	3.56	3.56	29245
1993-08-25	3.89	3.89	3.89	3.89	3600
1993-08-26	3.89	3.89	3.89	3.89	2250
1993-08-27	3.56	3.56	3.56	3.56	900
1993-08-31	3.67	3.67	3.67	3.67	450
1993-09-01	3.72	3.89	3.72	3.89	2700
1993-09-02	3.56	3.56	3.56	3.56	4500
1993-09-03	3.89	3.89	3.89	3.89	1800
1993-09-07	3.89	3.89	3.61	3.61	4050
1993-09-08	3.89	3.89	3.89	3.89	2250
1993-09-09	3.89	3.89	3.72	3.72	2700
1993-09-10	3.89	3.89	3.89	3.89	2700
1993-09-13	3.89	3.89	3.89	3.89	3150
1993-09-14	3.72	3.89	3.72	3.89	40945
1993-09-15	3.89	3.89	3.89	3.89	1350
1993-09-16	3.89	3.89	3.72	3.72	12595
1993-09-20	3.89	3.89	3.89	3.89	2250
1993-09-21	3.89	3.89	3.89	3.89	3600
1993-09-23	3.89	3.89	3.89	3.89	1800
1993-09-27	3.89	3.89	3.89	3.89	3600
1993-09-29	3.89	3.89	3.89	3.89	450
1993-09-30	3.89	3.89	3.89	3.89	900
1993-10-01	3.89	3.89	3.56	3.56	1800
1993-10-04	3.89	3.89	3.89	3.89	3600
1993-10-06	3.89	3.89	3.89	3.89	9895
1993-10-07	3.89	3.89	3.89	3.89	1350
1993-10-08	3.89	3.89	3.67	3.89	14395
1993-10-11	3.78	3.78	3.78	3.78	900
1993-10-12	4.00	4.00	4.00	4.00	900
1993-10-13	4.00	4.00	3.81	4.00	5395
1993-10-14	4.00	4.00	4.00	4.00	5845
1993-10-15	4.00	4.00	4.00	4.00	1350
1993-10-18	4.00	4.00	4.00	4.00	4500
1993-10-19	3.78	4.00	3.78	3.78	9895
1993-10-22	4.00	4.00	4.00	4.00	900
1993-10-25	4.00	4.00	4.00	4.00	5845
1993-10-26	4.00	4.00	4.00	4.00	2250
1993-10-27	4.00	4.00	4.00	4.00	450
1993-10-29	4.00	4.00	4.00	4.00	450
1993-11-03	3.78	3.78	3.78	3.78	1800
1993-11-04	3.83	4.00	3.83	3.83	13045
1993-11-05	3.94	3.94	3.94	3.94	6745
1993-11-09	3.78	3.78	3.78	3.78	450
1993-11-10	3.78	3.89	3.78	3.89	11695
1993-11-15	4.00	4.00	4.00	4.00	900
1993-11-17	4.00	4.00	4.00	4.00	450
1993-11-18	4.00	4.00	3.78	3.78	1350
1993-11-19	3.78	3.78	3.78	3.78	9445
1993-11-22	3.97	3.97	3.97	3.97	450
1993-11-23	4.00	4.00	4.00	4.00	1350
1993-11-30	4.00	4.00	4.00	4.00	900
1993-12-01	3.89	4.00	3.89	4.00	28795
1993-12-02	4.00	4.00	4.00	4.00	900
1993-12-03	4.00	4.00	3.78	3.78	2250
1993-12-06	4.00	4.00	4.00	4.00	1350
1993-12-07	4.00	4.00	4.00	4.00	4950
1993-12-08	4.00	4.00	4.00	4.00	2700
1993-12-09	4.00	4.00	4.00	4.00	450
1993-12-10	4.00	4.00	4.00	4.00	450
1993-12-13	4.00	4.00	4.00	4.00	450
1993-12-15	4.00	4.00	4.00	4.00	450
1993-12-16	4.00	4.00	4.00	4.00	1800
1993-12-20	3.78	4.00	3.78	4.00	2250
1993-12-21	4.00	4.00	4.00	4.00	6745
1993-12-22	4.22	4.22	4.22	4.22	8095
1993-12-23	4.22	4.22	4.22	4.22	1350
1993-12-30	4.33	4.33	4.33	4.33	8995
1993-12-31	4.67	4.67	4.67	4.67	2250
1994-01-03	4.44	4.44	4.33	4.33	15745
1994-01-04	4.28	4.28	4.11	4.22	137682
1994-01-07	4.11	4.44	4.11	4.11	11695
1994-01-13	4.00	4.00	4.00	4.00	450
1994-01-14	4.11	4.11	4.11	4.11	6745
1994-01-24	4.44	4.44	4.44	4.44	2250
1994-01-25	4.44	4.44	4.44	4.44	4050
1994-02-03	4.11	4.11	4.11	4.11	1800
1994-02-09	4.44	4.44	4.44	4.44	3150
1994-02-10	4.39	4.44	4.22	4.33	29245
1994-02-11	4.33	4.44	4.33	4.44	18445
1994-02-16	4.28	4.28	4.28	4.28	900
1994-02-22	4.44	4.44	4.44	4.44	900
1994-02-24	4.44	4.44	4.44	4.44	10345
1994-02-28	4.67	4.67	4.67	4.67	2250
1994-03-01	4.22	4.67	4.22	4.67	2250
1994-03-02	4.33	4.67	4.33	4.67	5395
1994-03-03	4.33	4.33	4.33	4.33	450
1994-03-04	4.44	4.44	4.44	4.44	450
1994-03-07	4.44	4.44	4.44	4.44	2250
1994-03-11	4.44	4.44	4.44	4.44	900
1994-03-30	4.67	4.67	4.67	4.67	900
1994-03-31	4.44	4.44	4.33	4.44	38245
1994-04-04	4.39	4.39	4.17	4.17	4500
1994-04-06	4.44	4.44	4.44	4.44	1350
1994-04-07	4.00	4.00	4.00	4.00	900
1994-04-22	4.44	4.44	4.44	4.44	5395
1994-04-25	4.44	4.44	4.44	4.44	4500
1994-04-28	4.44	4.44	4.44	4.44	900
1994-05-02	4.22	4.22	4.22	4.22	11245
1994-05-06	4.44	4.44	4.44	4.44	1350
1994-05-10	4.44	4.56	4.33	4.56	7195
1994-05-11	4.33	4.39	4.33	4.39	8995
1994-05-12	4.33	4.44	4.33	4.44	17545
1994-05-13	4.44	4.44	4.44	4.44	450
1994-05-16	4.22	4.44	4.22	4.44	5395
1994-05-17	4.44	4.44	4.44	4.44	2250
1994-05-19	4.44	4.61	4.44	4.44	9895
1994-05-24	4.22	4.28	4.22	4.28	52191
1994-05-25	4.39	4.39	4.39	4.39	4500
1994-05-26	4.67	4.67	4.67	4.67	450
1994-06-03	4.44	4.44	4.44	4.44	900
1994-06-13	4.64	4.64	4.64	4.64	1350
1994-06-22	4.44	4.44	4.28	4.44	2250
1994-06-23	4.28	4.28	4.28	4.28	900
1994-06-30	4.44	4.44	4.22	4.22	15745
1994-07-06	4.50	4.64	4.50	4.64	4500
1994-07-07	4.67	4.78	4.56	4.78	84141
1994-07-11	4.78	4.78	4.56	4.56	13945
1994-07-22	4.44	4.44	4.44	4.44	1800
1994-07-25	4.89	4.89	4.89	4.89	4050
1994-07-26	4.83	4.83	4.61	4.61	8995
1994-07-27	4.83	4.83	4.83	4.83	3150
1994-08-04	4.67	4.89	4.50	4.89	5845
1994-08-09	4.56	4.56	4.56	4.56	900
1994-08-11	4.56	4.56	4.56	4.56	4950
1994-08-15	4.56	4.56	4.56	4.56	9445
1994-08-17	4.89	4.89	4.56	4.56	14845
1994-08-18	4.44	4.44	4.00	4.00	63441
1994-08-19	4.22	4.33	4.22	4.22	19795
1994-08-22	4.33	4.39	4.00	4.39	24745
1994-08-24	4.00	4.00	4.00	4.00	900
1994-08-25	4.00	4.06	4.00	4.06	13045
1994-08-26	4.00	4.33	4.00	4.33	20695
1994-08-30	4.00	4.06	4.00	4.06	5845
1994-09-01	4.44	4.44	4.44	4.44	450
1994-09-06	4.44	4.44	4.44	4.44	1350
1994-09-07	4.44	4.44	4.44	4.44	900
1994-09-12	4.06	4.06	4.06	4.06	3150
1994-09-13	4.33	4.33	4.33	4.33	2250
1994-09-21	4.06	4.28	4.06	4.28	1800
1994-09-23	4.11	4.11	4.11	4.11	25645
1994-09-27	4.28	4.28	4.28	4.28	3150
1994-10-07	4.44	4.44	4.44	4.44	3600
1994-10-13	4.22	4.22	4.22	4.22	2250
1994-10-17	4.14	4.14	4.14	4.14	900
1994-10-19	4.50	4.50	4.50	4.50	10795
1994-10-24	4.56	4.89	4.44	4.89	22045
1994-10-25	4.78	5.11	4.78	4.78	22045
1994-10-31	4.78	4.78	4.78	4.78	1350
1994-11-04	4.78	4.94	4.78	4.78	13945
1994-11-07	4.89	4.89	4.89	4.89	6745
1994-11-08	4.78	4.78	4.78	4.78	450
1994-11-14	4.94	4.94	4.78	4.78	14845
1994-11-15	4.89	4.89	4.78	4.89	16645
1994-11-16	4.78	4.89	4.78	4.89	8095
1994-11-18	4.78	5.06	4.78	5.06	2700
1994-11-21	4.78	4.78	4.78	4.78	450
1994-11-22	4.78	5.11	4.78	5.11	3150
1994-11-28	4.78	4.78	4.78	4.78	900
1994-12-02	5.00	5.00	4.67	4.78	16645
1994-12-08	4.67	4.67	4.67	4.67	900
1994-12-09	4.67	4.67	4.67	4.67	2250
1994-12-12	4.56	4.56	4.56	4.56	2250
1994-12-22	4.89	4.89	4.89	4.89	900
1994-12-27	4.78	4.78	4.67	4.67	6745
1995-01-06	4.67	4.67	4.67	4.67	1800
1995-01-09	4.56	4.89	4.56	4.89	2700
1995-01-12	4.56	4.89	4.56	4.89	3150
1995-01-13	4.89	4.89	4.89	4.89	450
1995-01-18	4.89	4.89	4.67	4.67	3600
1995-01-23	4.89	4.89	4.61	4.89	8095
1995-01-25	4.89	4.89	4.89	4.89	3600
1995-02-01	4.67	4.67	4.67	4.67	450
1995-02-02	4.61	4.61	4.61	4.61	450
1995-02-06	4.61	4.89	4.61	4.89	1800
1995-02-09	4.61	4.61	4.61	4.61	900
1995-02-16	4.75	4.75	4.67	4.67	8095
1995-02-28	4.67	4.67	4.67	4.67	2700
1995-03-08	4.89	4.89	4.67	4.67	52641
1995-03-10	4.78	4.89	4.67	4.67	16645
1995-03-15	4.68	4.69	4.68	4.69	8095
1995-03-17	4.78	5.00	4.72	4.72	8545
1995-03-20	5.00	5.00	5.00	5.00	900
1995-03-21	4.67	4.78	4.67	4.78	4950
1995-03-24	5.00	5.00	4.67	4.67	3600
1995-03-27	4.94	4.97	4.67	4.67	12595
1995-03-28	4.89	4.89	4.89	4.89	450
1995-04-04	5.00	5.00	4.89	4.89	900
1995-04-10	4.89	5.00	4.67	4.86	17095
1995-04-11	4.78	4.89	4.78	4.89	8095
1995-04-13	4.67	4.67	4.67	4.67	1350
1995-04-18	4.89	4.89	4.81	4.81	4950
1995-04-24	4.89	4.89	4.67	4.67	6295
1995-04-25	4.89	4.89	4.89	4.89	4050
1995-04-26	4.89	4.89	4.89	4.89	2250
1995-04-27	4.89	4.89	4.89	4.89	4050
1995-04-28	4.89	4.89	4.89	4.89	1350
1995-05-01	4.67	4.89	4.67	4.67	7645
1995-05-04	4.67	4.67	4.67	4.67	900
1995-05-05	4.67	4.67	4.67	4.67	2250
1995-05-10	5.00	5.00	4.67	4.67	10345
1995-05-16	4.83	4.83	4.67	4.67	8995
1995-05-18	4.89	5.00	4.67	4.89	27895
1995-05-24	4.89	4.89	4.89	4.89	3600
1995-05-25	5.00	5.00	4.83	4.83	2700
1995-05-26	4.89	4.89	4.89	4.89	2250
1995-05-31	4.89	5.00	4.67	5.00	13495
1995-06-05	4.67	4.67	4.67	4.67	450
1995-06-09	4.67	4.89	4.67	4.89	5395
1995-06-12	5.00	5.00	4.67	4.67	9895
1995-06-19	5.00	5.00	4.67	4.67	2250
1995-06-23	4.89	4.89	4.67	4.67	1800
1995-06-27	5.00	5.00	4.89	4.89	16195
1995-07-18	4.67	4.78	4.67	4.78	1800
1995-07-25	4.67	4.83	4.67	4.83	10345
1995-07-26	4.67	4.83	4.67	4.83	7645
1995-08-01	4.67	4.89	4.67	4.83	4950
1995-08-07	4.94	4.94	4.78	4.78	2250
1995-08-10	4.89	4.89	4.89	4.89	900
1995-08-18	5.00	5.00	5.00	5.00	1800
1995-08-21	5.00	5.00	4.67	4.67	10345
1995-08-24	5.00	5.00	5.00	5.00	450
1995-08-25	4.67	5.00	4.67	4.94	23845
1995-08-28	4.94	5.00	4.94	5.00	2250
1995-08-31	4.67	4.67	4.67	4.67	2250
1995-09-05	4.92	4.92	4.67	4.67	6745
1995-09-06	4.89	5.00	4.67	4.78	33745
1995-09-07	5.00	5.00	5.00	5.00	450
1995-09-08	5.00	5.00	4.67	5.00	48591
1995-09-11	5.00	5.00	4.78	4.78	8995
1995-09-13	4.78	5.00	4.78	5.00	6745
1995-09-14	5.00	5.00	4.78	4.78	13495
1995-09-21	5.00	5.00	4.83	5.00	26995
1995-09-22	5.00	6.45	5.00	6.45	55341
1995-09-25	5.89	5.89	5.78	5.78	11245
1995-09-26	5.67	5.67	5.67	5.67	900
1995-09-28	5.72	5.72	5.72	5.72	1350
1995-09-29	6.22	6.45	5.67	6.28	166032
1995-10-02	6.50	6.56	6.50	6.56	10345
1995-10-03	6.56	6.56	6.56	6.56	450
1995-10-04	6.39	6.39	6.17	6.17	6295
1995-10-05	6.17	6.22	6.17	6.22	1800
1995-10-12	6.25	6.33	6.17	6.33	50391
1995-10-13	6.17	6.33	6.17	6.33	59391
1995-10-16	6.33	6.33	6.17	6.33	9445
1995-10-17	6.33	6.33	6.33	6.33	900
1995-10-19	6.17	6.33	6.06	6.33	29245
1995-10-25	6.31	6.31	6.06	6.06	4500
1995-10-26	6.33	6.33	6.00	6.00	2700
1995-10-27	5.95	6.17	5.95	6.17	10795
1995-10-31	6.20	6.20	6.00	6.00	8095
1995-11-01	5.89	5.89	5.89	5.89	450
1995-11-06	5.89	5.89	5.89	5.89	7645
1995-11-09	6.33	6.33	6.33	6.33	6295
1995-11-10	5.89	6.17	5.89	6.17	4500
1995-11-17	5.89	5.89	5.89	5.89	900
1995-11-21	6.14	6.14	5.89	6.11	2700
1995-11-30	6.22	6.22	6.22	6.22	450
1995-12-06	6.22	6.22	6.22	6.22	450
1995-12-07	5.95	6.17	5.89	5.89	9895
1995-12-11	6.14	6.14	6.14	6.14	1350
1995-12-15	5.89	6.11	5.89	6.00	8995
1995-12-19	5.89	6.22	5.89	6.17	22495
1995-12-20	5.89	5.89	5.89	5.89	10345
1995-12-22	5.89	5.89	5.89	5.89	3600
1995-12-27	5.83	5.89	5.67	5.72	8545
1995-12-28	6.11	6.11	5.67	5.67	6745
1996-01-02	6.00	6.00	6.00	6.00	4050
1996-01-03	5.67	6.00	5.56	5.56	15295
1996-01-05	5.44	5.44	5.33	5.44	5395
1996-01-16	5.17	5.39	5.17	5.39	9895
1996-01-17	5.44	5.67	5.44	5.67	8995
1996-01-18	5.67	5.67	5.56	5.56	12595
1996-01-25	5.78	5.78	5.44	5.44	10795
1996-01-26	5.33	5.33	5.33	5.33	900
1996-01-29	5.67	5.67	5.44	5.67	11245
1996-01-31	5.33	5.33	5.33	5.33	4500
1996-02-01	5.44	5.44	5.44	5.44	3600
1996-02-05	5.56	5.56	5.44	5.56	21145
1996-02-06	5.78	5.78	5.50	5.56	10795
1996-02-09	5.44	5.56	5.44	5.56	5395
1996-02-13	5.44	5.44	5.44	5.44	1350
1996-02-21	5.67	5.67	5.39	5.67	15745
1996-02-23	5.44	5.67	5.44	5.67	9895
1996-02-28	5.64	5.64	5.64	5.64	4950
1996-02-29	5.50	5.72	5.50	5.50	13495
1996-03-05	5.56	5.78	5.56	5.61	104386
1996-03-06	5.67	5.67	5.67	5.67	2250
1996-03-07	5.70	5.70	5.70	5.70	900
1996-03-08	5.67	5.67	5.67	5.67	900
1996-03-11	5.64	5.78	5.64	5.78	3150
1996-03-15	5.70	5.70	5.70	5.70	1350
1996-03-18	5.65	5.65	5.65	5.65	1800
1996-03-19	5.61	5.78	5.61	5.78	4050
1996-03-25	5.78	5.78	5.78	5.78	5845
1996-03-26	5.72	5.72	5.72	5.72	4500
1996-03-29	5.72	5.72	5.72	5.72	13945
1996-04-01	5.78	5.83	5.67	5.70	9895
1996-04-02	5.83	5.83	5.83	5.83	4500
1996-04-04	5.83	5.83	5.61	5.61	4950
1996-04-09	5.75	5.75	5.75	5.75	3150
1996-04-10	5.72	5.72	5.72	5.72	8995
1996-04-11	5.83	5.83	5.72	5.72	4050
1996-04-12	6.00	6.00	6.00	6.00	4500
1996-04-17	5.89	6.22	5.89	6.22	1350
1996-04-18	5.95	5.95	5.95	5.95	2250
1996-04-19	6.22	6.22	6.14	6.14	2700
1996-04-24	5.89	5.89	5.89	5.89	5845
1996-04-25	6.45	6.67	6.17	6.22	26995
1996-04-26	6.22	6.56	6.22	6.56	10345
1996-04-29	6.78	6.78	6.78	6.78	900
1996-04-30	6.78	6.78	6.78	6.78	450
1996-05-02	6.22	6.56	6.22	6.56	2700
1996-05-06	6.28	6.28	6.28	6.28	4500
1996-05-07	6.11	6.11	6.11	6.11	1800
1996-05-08	6.11	6.11	6.11	6.11	450
1996-05-14	6.22	6.42	6.22	6.42	8545
1996-05-17	6.61	6.61	6.28	6.28	4500
1996-05-21	6.28	6.61	6.28	6.61	5395
1996-05-22	6.56	6.56	6.39	6.39	6295
1996-05-23	6.61	6.61	6.61	6.61	1800
1996-05-24	6.45	6.50	6.45	6.50	9895
1996-05-28	6.67	6.67	6.56	6.56	1800
1996-05-29	6.45	6.67	6.45	6.56	4050
1996-06-06	6.61	6.61	6.45	6.45	17995
1996-06-12	6.53	6.67	6.53	6.67	4050
1996-06-13	6.45	6.67	6.45	6.67	3600
1996-06-20	6.56	6.56	6.45	6.45	11245
1996-06-21	6.56	6.56	6.56	6.56	5845
1996-06-28	6.67	6.67	6.50	6.50	2700
1996-07-02	6.45	6.45	6.45	6.45	450
1996-07-08	6.58	6.58	6.58	6.58	450
1996-07-15	6.56	6.56	6.56	6.56	900
1996-07-16	6.56	6.58	6.45	6.45	46791
1996-07-17	6.45	6.67	6.45	6.67	12595
1996-07-18	6.67	6.67	6.45	6.67	36895
1996-07-22	6.67	6.67	6.45	6.45	2250
1996-07-26	6.50	6.67	6.45	6.67	18445
1996-08-01	6.56	6.64	6.45	6.45	24295
1996-08-06	6.22	6.61	6.22	6.61	2250
1996-08-07	6.22	6.22	6.22	6.22	450
1996-08-08	6.32	6.32	6.32	6.32	1350
1996-08-09	6.35	6.35	6.35	6.35	2250
1996-08-12	6.47	6.47	6.22	6.22	3600
1996-08-14	6.14	6.14	6.14	6.14	450
1996-08-15	6.22	6.33	6.22	6.33	4500
1996-08-19	6.33	6.33	6.22	6.22	9445
1996-08-20	6.25	6.25	6.22	6.22	2700
1996-08-21	6.56	6.56	6.45	6.45	4050
1996-08-22	6.67	7.00	6.45	6.89	20245
1996-08-23	6.90	7.00	6.90	7.00	1800
1996-08-26	7.00	7.00	7.00	7.00	4500
1996-08-27	7.17	7.33	7.17	7.33	6745
1996-08-28	7.33	7.33	6.89	6.89	1800
1996-08-29	6.89	7.33	6.78	6.78	2250
1996-08-30	7.33	7.33	7.06	7.06	22495
1996-09-04	7.22	7.22	6.89	6.89	8995
1996-09-10	7.22	7.22	7.00	7.00	3600
1996-09-13	6.89	6.89	6.89	6.89	2700
1996-09-16	7.11	7.56	7.11	7.56	5397
1996-09-17	7.50	7.50	7.11	7.11	5622
1996-09-18	7.33	7.33	6.78	7.33	1575
1996-09-20	7.33	7.33	6.45	6.67	27895
1996-09-23	6.45	6.45	6.45	6.45	450
1996-09-24	6.95	6.95	6.45	6.78	1575
1996-09-26	7.11	7.11	7.11	7.11	1125
1996-10-01	7.11	7.11	7.11	7.11	450
1996-10-03	7.11	7.11	7.11	7.11	1350
1996-10-04	6.56	6.61	6.56	6.56	6072
1996-10-08	6.56	6.89	6.56	6.89	6747
1996-10-15	7.11	7.11	6.67	6.67	11247
1996-10-25	7.33	7.33	7.33	7.33	450
1996-10-28	6.89	7.33	6.89	7.00	9897
1996-10-29	7.33	7.33	7.33	7.33	450
1996-10-30	7.22	7.22	7.22	7.22	675
1996-11-01	7.11	7.11	6.89	6.89	1350
1996-11-06	7.22	7.22	7.00	7.00	7647
1996-11-07	7.22	7.22	7.00	7.00	900
1996-11-08	7.22	7.22	7.00	7.00	900
1996-11-11	6.89	6.89	6.89	6.89	900
1996-11-15	7.22	7.22	7.22	7.22	1575
1996-11-21	7.22	7.45	6.89	7.45	11472
1996-11-22	7.56	7.56	7.22	7.22	9897
1996-11-25	7.56	7.56	7.56	7.56	3150
1996-11-26	7.56	7.56	7.22	7.56	11022
1996-11-27	7.78	7.78	7.56	7.78	14172
1996-12-02	8.00	8.00	7.67	7.67	2250
1996-12-03	7.67	7.67	7.67	7.67	900
1996-12-04	7.67	7.67	7.67	7.67	2250
1996-12-05	8.00	8.22	7.78	7.78	9897
1996-12-06	7.78	8.22	7.78	8.22	6072
1996-12-11	8.00	8.00	8.00	8.00	2025
1996-12-12	8.11	8.11	8.11	8.11	4500
1996-12-13	8.11	8.11	8.11	8.11	2250
1996-12-17	8.45	8.45	8.45	8.45	225
1996-12-18	8.39	8.56	8.33	8.33	31720
1996-12-19	8.67	8.67	8.67	8.67	225
1996-12-23	8.67	8.67	8.67	8.67	1125
1996-12-27	8.67	8.67	8.67	8.67	3375
1996-12-30	8.67	8.67	8.67	8.67	450
1996-12-31	8.22	8.22	8.22	8.22	450
1997-01-02	8.67	8.89	8.45	8.45	9447
1997-01-03	8.89	8.89	8.45	8.45	450
1997-01-06	9.11	9.11	8.83	9.11	7197
1997-01-07	8.56	9.11	8.45	9.11	12372
1997-01-08	9.11	9.22	9.11	9.22	3825
1997-01-09	9.11	10.11	9.11	9.56	11472
1997-01-10	9.45	9.45	9.33	9.33	2925
1997-01-13	9.33	10.00	9.33	10.00	7197
1997-01-14	9.33	9.33	9.33	9.33	3150
1997-01-15	9.67	9.67	9.67	9.67	2700
1997-01-20	10.00	10.00	10.00	10.00	225
1997-01-21	9.45	10.00	9.45	10.00	4500
1997-01-22	10.11	10.11	10.11	10.11	225
1997-01-23	10.11	10.11	10.11	10.11	450
1997-01-28	9.33	10.00	9.33	9.72	11022
1997-01-29	9.78	9.78	9.78	9.78	450
1997-01-31	10.00	10.00	9.89	9.89	2250
1997-02-03	10.00	10.00	10.00	10.00	225
1997-02-04	10.00	10.17	9.89	9.89	6297
1997-02-05	10.22	10.22	10.22	10.22	1350
1997-02-07	10.33	10.78	10.22	10.22	14622
1997-02-10	10.45	10.45	10.45	10.45	1125
1997-02-11	10.89	11.28	10.56	11.28	17322
1997-02-12	11.28	11.28	11.28	11.28	450
1997-02-13	11.33	11.33	11.33	11.33	450
1997-02-14	10.56	10.56	10.56	10.56	2250
1997-02-18	11.45	11.45	11.11	11.22	3600
1997-02-20	11.11	11.33	10.89	11.33	4950
1997-02-21	11.45	11.45	11.45	11.45	675
1997-02-25	11.45	11.45	11.45	11.45	1575
1997-02-26	10.67	10.67	10.67	10.67	900
1997-02-27	10.89	12.00	10.89	11.89	2925
1997-02-28	12.00	12.00	11.00	11.00	2025
1997-03-04	12.00	12.00	11.33	11.33	1800
1997-03-05	11.00	11.00	11.00	11.00	450
1997-03-07	11.89	11.89	11.89	11.89	225
1997-03-11	11.89	11.89	11.56	11.56	450
1997-03-13	11.89	11.89	11.89	11.89	450
1997-03-17	11.00	11.00	11.00	11.00	225
1997-03-19	11.45	11.45	11.45	11.45	900
1997-03-20	11.00	11.00	10.78	11.00	9672
1997-03-21	10.67	10.67	10.67	10.67	2475
1997-03-25	10.56	10.89	10.45	10.78	8997
1997-03-27	10.45	10.45	10.45	10.45	1125
1997-03-31	10.39	11.00	10.39	10.39	4500
1997-04-01	10.45	10.45	10.45	10.45	450
1997-04-02	10.22	10.45	10.22	10.45	2025
1997-04-07	10.22	10.45	10.11	10.45	4950
1997-04-08	10.78	10.78	10.78	10.78	225
1997-04-09	10.22	10.89	10.22	10.67	4950
1997-04-14	10.00	10.00	10.00	10.00	1350
1997-04-15	10.67	10.67	9.89	9.89	2250
1997-04-21	10.11	10.11	9.78	9.78	900
1997-04-23	9.89	9.89	9.89	9.89	2250
1997-04-28	9.67	10.28	9.67	9.67	6522
1997-04-29	10.11	10.11	10.11	10.11	2250
1997-04-30	9.67	9.89	9.67	9.89	1800
1997-05-01	10.45	10.45	9.78	9.78	31270
1997-05-05	9.89	10.45	9.78	10.45	17772
1997-05-07	10.17	10.45	10.00	10.00	2475
1997-05-08	10.45	10.45	10.39	10.39	2250
1997-05-14	10.45	10.45	10.45	10.45	900
1997-05-15	10.45	10.45	10.39	10.39	450
1997-05-19	9.89	10.22	9.89	9.95	4950
1997-05-20	10.11	10.45	10.11	10.45	3375
1997-05-22	10.45	10.45	10.11	10.11	5172
1997-05-23	10.45	10.45	10.11	10.11	2250
1997-05-28	10.11	10.45	10.11	10.45	1125
1997-05-29	10.11	10.11	10.11	10.11	675
1997-05-30	10.33	10.33	10.00	10.22	4950
1997-06-03	10.00	10.11	10.00	10.11	2925
1997-06-05	10.45	10.45	10.45	10.45	450
1997-06-06	10.22	10.22	10.22	10.22	1575
1997-06-10	10.22	10.22	10.22	10.22	1575
1997-06-13	10.11	10.45	10.11	10.45	675
1997-06-16	10.11	10.11	10.11	10.11	2250
1997-06-23	10.00	10.11	10.00	10.11	2250
1997-06-24	10.00	10.00	10.00	10.00	1350
1997-06-27	10.00	10.00	10.00	10.00	225
1997-07-01	10.00	10.00	10.00	10.00	675
1997-07-02	10.33	10.33	10.33	10.33	5397
1997-07-03	10.33	10.33	10.33	10.33	1350
1997-07-07	10.00	10.33	10.00	10.00	1575
1997-07-10	10.33	10.33	10.33	10.33	8772
1997-07-11	10.28	10.28	10.28	10.28	2250
1997-07-14	10.33	10.33	10.28	10.28	12822
1997-07-15	10.33	10.33	10.33	10.33	1125
1997-07-16	10.33	10.33	10.28	10.33	11247
1997-07-17	10.45	10.45	10.45	10.45	2025
1997-07-18	10.50	10.50	10.50	10.50	900
1997-07-21	10.50	10.50	10.33	10.33	2250
1997-07-22	10.28	10.50	10.28	10.50	2700
1997-07-24	10.67	10.89	10.45	10.83	10572
1997-07-29	11.00	11.00	11.00	11.00	1800
1997-07-30	10.45	10.45	10.45	10.45	900
1997-07-31	10.45	10.67	10.45	10.67	2250
1997-08-05	10.67	10.67	10.67	10.67	225
1997-08-06	11.00	11.00	10.78	11.00	5172
1997-08-07	11.00	11.00	11.00	11.00	2700
1997-08-08	11.00	11.00	10.78	11.00	7647
1997-08-11	11.00	11.00	11.00	11.00	3825
1997-08-12	10.89	11.00	10.89	10.89	3600
1997-08-13	11.00	11.00	10.67	11.00	9222
1997-08-14	11.00	11.00	11.00	11.00	1350
1997-08-15	10.78	10.78	10.78	10.78	2700
1997-08-25	11.00	11.00	11.00	11.00	2025
1997-08-28	11.11	11.11	10.67	10.67	7872
1997-08-29	11.11	11.11	11.11	11.11	3375
1997-09-02	11.11	11.11	11.11	11.11	675
1997-09-04	11.00	11.00	11.00	11.00	3825
1997-09-08	11.00	11.00	11.00	11.00	2250
1997-09-09	11.22	11.22	11.00	11.22	9222
1997-09-10	11.00	11.11	11.00	11.11	1350
1997-09-11	11.22	11.45	11.11	11.45	4950
1997-09-12	11.67	11.78	11.67	11.78	1350
1997-09-15	11.67	11.67	11.67	11.67	1125
1997-09-17	11.11	11.78	11.11	11.78	1350
1997-09-19	11.78	11.78	11.78	11.78	225
1997-09-22	11.78	11.78	11.78	11.78	675
1997-09-23	11.78	11.78	11.33	11.33	2025
1997-09-24	11.33	11.33	11.33	11.33	225
1997-09-25	11.83	12.00	11.83	12.00	4275
1997-09-26	12.11	12.33	11.78	12.33	4950
1997-10-01	12.45	12.45	12.11	12.11	675
1997-10-02	12.03	12.03	11.67	11.67	2925
1997-10-03	12.45	12.45	12.45	12.45	450
1997-10-09	12.00	12.00	12.00	12.00	2925
1997-10-10	11.67	11.67	11.67	11.67	1800
1997-10-13	11.56	11.56	11.56	11.56	225
1997-10-14	12.00	12.00	12.00	12.00	450
1997-10-17	11.56	11.56	11.56	11.56	5847
1997-10-20	11.56	11.56	11.56	11.56	225
1997-10-21	12.22	12.22	11.78	12.22	1350
1997-10-22	11.67	12.33	11.67	12.33	3150
1997-10-23	11.78	11.78	11.78	11.78	1800
1997-10-27	11.67	11.83	11.67	11.83	12147
1997-10-28	11.56	11.78	11.56	11.78	1350
1997-10-29	11.78	11.78	11.78	11.78	900
1997-10-30	11.78	11.78	11.78	11.78	6297
1997-10-31	11.89	11.89	11.89	11.89	1575
1997-11-11	12.22	12.22	12.22	12.22	675
1997-11-12	12.22	12.56	12.22	12.56	2025
1997-11-19	12.56	12.56	12.56	12.56	225
1997-11-20	12.67	12.89	12.67	12.89	1125
1997-11-21	12.56	12.95	12.56	12.95	3825
1997-11-28	13.56	13.56	13.56	13.56	450
1997-12-01	13.56	13.56	13.56	13.56	900
1997-12-03	14.45	15.56	14.45	15.56	8097
1997-12-04	15.56	15.56	14.33	14.67	3825
1997-12-05	15.45	15.56	15.06	15.06	3150
1997-12-09	14.67	14.67	14.67	14.67	8322
1997-12-11	14.89	14.89	14.56	14.56	1125
1997-12-17	14.56	15.45	14.56	15.45	1575
1997-12-19	15.00	15.00	14.56	14.56	4500
1997-12-29	14.56	14.56	14.56	14.56	6297
1997-12-31	14.45	15.56	14.22	15.56	8322
1998-01-02	14.89	14.89	14.45	14.45	3375
1998-01-05	14.22	14.22	14.22	14.22	450
1998-01-07	14.22	14.22	14.22	14.22	1125
1998-01-08	14.67	14.67	14.67	14.67	1125
1998-01-09	14.00	14.00	14.00	14.00	1575
1998-01-13	14.00	14.00	13.78	13.78	1575
1998-01-14	13.83	13.83	13.83	13.83	225
1998-01-15	14.67	15.56	14.67	15.22	14622
1998-01-20	15.45	15.67	15.11	15.11	2475
1998-01-21	15.78	15.78	15.78	15.78	1350
1998-01-23	15.33	15.56	14.89	14.89	6747
1998-01-26	15.56	15.56	14.95	14.95	5847
1998-01-27	16.11	16.22	14.67	14.97	14397
1998-01-28	14.67	14.67	14.45	14.45	2250
1998-01-30	15.56	15.56	15.56	15.56	450
1998-02-04	14.89	14.89	14.89	14.89	2700
1998-02-05	15.11	15.11	15.11	15.11	2025
1998-02-09	15.89	15.89	15.00	15.00	1350
1998-02-10	14.56	14.56	14.56	14.56	675
1998-02-13	14.56	14.95	14.56	14.95	1125
1998-02-17	14.89	14.95	14.45	14.61	14847
1998-02-19	14.89	14.89	14.89	14.89	2475
1998-02-23	14.78	14.78	14.67	14.67	1575
1998-02-24	14.33	14.83	14.33	14.56	1125
1998-02-25	14.89	14.89	14.56	14.56	1575
1998-02-26	14.56	14.89	13.67	14.11	24747
1998-03-03	13.00	13.45	13.00	13.00	3825
1998-03-04	13.89	14.00	13.89	14.00	2250
1998-03-05	13.33	14.00	13.33	14.00	3600
1998-03-09	14.00	14.00	14.00	14.00	675
1998-03-10	13.33	13.33	13.33	13.33	11022
1998-03-11	14.22	14.22	14.22	14.22	1350
1998-03-12	14.22	14.22	14.22	14.22	675
1998-03-13	13.45	14.00	13.45	14.00	4500
1998-03-16	14.22	14.22	14.22	14.22	900
1998-03-19	14.22	15.22	14.00	15.17	8772
1998-03-20	15.67	18.67	15.67	18.67	14847
1998-03-23	16.67	16.84	16.45	16.84	5172
1998-03-24	16.56	16.78	16.56	16.78	450
1998-03-25	16.22	16.22	15.56	15.56	5397
1998-03-26	15.56	15.78	15.56	15.78	1800
1998-03-31	16.78	16.78	16.78	16.78	1350
1998-04-01	16.00	16.00	16.00	16.00	225
1998-04-03	16.45	16.61	16.00	16.00	5622
1998-04-07	16.00	16.00	15.11	15.11	2925
1998-04-09	15.45	16.33	15.45	16.00	9447
1998-04-14	16.00	16.00	16.00	16.00	450
1998-04-15	16.22	16.22	16.00	16.00	3600
1998-04-16	16.45	16.45	16.45	16.45	450
1998-04-17	16.00	16.45	16.00	16.22	1125
1998-04-22	16.00	16.00	15.11	15.11	1125
1998-04-24	15.11	15.78	15.11	15.78	675
1998-04-27	15.33	15.89	15.33	15.89	4275
1998-04-28	16.45	16.45	16.00	16.00	11922
1998-04-29	15.78	15.78	15.78	15.78	4500
1998-04-30	16.56	16.56	16.00	16.00	450
1998-05-04	15.78	15.78	15.33	15.33	2700
1998-05-05	15.14	15.14	15.11	15.11	450
1998-05-06	15.31	16.45	15.31	16.00	675
1998-05-08	16.11	16.11	16.00	16.11	4500
1998-05-12	16.42	16.42	15.78	15.78	675
1998-05-15	15.11	15.45	15.11	15.45	1125
1998-05-20	16.45	16.45	16.45	16.45	450
1998-05-22	15.78	15.78	15.78	15.78	2025
1998-05-26	15.11	15.11	15.00	15.00	1125
1998-05-27	15.78	16.00	15.72	15.72	6072
1998-05-29	14.67	14.67	14.67	14.67	900
1998-06-03	15.22	15.22	15.22	15.22	225
1998-06-04	14.22	14.22	14.22	14.22	225
1998-06-08	14.33	14.33	13.78	13.78	8547
1998-06-09	13.78	13.78	13.78	13.78	1800
1998-06-10	13.78	14.45	13.78	14.45	1800
1998-06-11	13.89	14.22	13.89	14.22	3150
1998-06-15	15.56	15.56	15.56	15.56	1350
1998-06-16	14.45	14.89	13.78	14.22	4950
1998-06-18	14.89	15.45	14.89	15.45	1125
1998-06-23	13.78	14.22	13.78	14.22	1125
1998-06-26	15.33	15.33	14.89	14.89	2250
1998-06-30	15.11	15.11	15.11	15.11	450
1998-07-01	14.89	14.89	14.89	14.89	1350
1998-07-10	14.45	14.67	14.45	14.67	2250
1998-07-14	14.00	14.00	14.00	14.00	5847
1998-07-15	14.11	14.22	14.00	14.00	4275
1998-07-21	14.67	14.67	13.70	13.70	1350
1998-07-22	13.70	13.70	13.22	13.22	4950
1998-07-24	14.67	15.11	13.56	15.11	6072
1998-07-27	15.11	15.11	15.11	15.11	450
1998-07-29	14.89	15.08	14.89	15.08	2250
1998-08-03	14.22	14.67	13.11	13.78	2925
1998-08-04	13.11	13.11	13.11	13.11	900
1998-08-11	13.78	14.00	13.11	14.00	12597
1998-08-19	14.00	14.00	14.00	14.00	1800
1998-08-21	14.00	14.00	14.00	14.00	225
1998-08-25	14.00	15.00	14.00	15.00	2250
1998-08-26	12.89	12.89	12.89	12.89	2700
1998-08-28	14.45	14.89	14.45	14.89	4500
1998-08-31	13.17	13.17	13.17	13.17	450
1998-09-03	13.22	13.22	13.11	13.11	4050
1998-09-04	13.78	13.78	13.78	13.78	675
1998-09-08	13.00	13.00	13.00	13.00	450
1998-09-10	13.00	13.00	13.00	13.00	225
1998-09-14	13.11	13.11	13.11	13.11	900
1998-09-15	13.89	14.00	13.11	13.11	4725
1998-09-17	13.11	13.11	13.11	13.11	225
1998-09-18	12.89	13.33	12.89	13.33	4050
1998-09-24	13.78	13.78	13.78	13.78	675
1998-09-25	12.89	12.89	12.89	12.89	8547
1998-10-02	13.78	13.78	13.78	13.78	675
1998-10-07	12.89	12.89	12.78	12.78	2700
1998-10-08	12.78	12.78	12.45	12.78	7647
1998-10-12	12.56	12.56	12.56	12.56	900
1998-10-16	10.67	10.67	10.67	10.67	900
1998-10-19	11.56	11.56	11.56	11.56	675
1998-10-20	11.11	12.00	11.11	12.00	8997
1998-10-21	11.67	11.89	11.56	11.56	2700
1998-10-22	11.56	12.00	10.89	11.33	14397
1998-10-23	12.00	12.00	10.70	12.00	3600
1998-10-26	12.00	12.00	12.00	12.00	1125
1998-10-27	12.00	12.22	12.00	12.22	4725
1998-10-28	12.45	15.11	12.45	14.56	17547
1998-10-29	14.56	14.56	13.78	13.78	2925
1998-10-30	13.45	13.45	13.45	13.45	1350
1998-11-02	13.22	13.22	13.22	13.22	225
1998-11-03	13.22	13.22	13.22	13.22	1800
1998-11-09	14.22	14.67	13.78	13.78	6747
1998-11-10	14.22	14.50	14.22	14.22	1800
1998-11-12	14.11	14.67	14.00	14.00	6747
1998-11-13	14.67	14.67	14.67	14.67	450
1998-11-16	13.78	13.78	13.78	13.78	225
1998-11-17	13.78	13.78	13.78	13.78	450
1998-11-18	13.11	13.11	13.06	13.06	1350
1998-11-20	13.45	13.45	13.45	13.45	225
1998-11-25	12.89	12.89	12.89	12.89	225
1998-11-30	12.78	12.78	12.78	12.78	1125
1998-12-01	12.89	12.89	12.89	12.89	1350
1998-12-02	11.95	11.95	11.95	11.95	225
1998-12-04	12.89	12.89	12.89	12.89	900
1998-12-07	12.67	12.67	12.67	12.67	450
1998-12-08	12.78	12.78	12.72	12.72	8322
1998-12-10	12.81	12.83	12.81	12.83	4050
1998-12-11	12.89	12.89	12.89	12.89	450
1998-12-16	12.89	12.89	12.89	12.89	2250
1998-12-17	12.89	12.89	12.89	12.89	900
1998-12-23	13.11	13.11	13.11	13.11	1125
1998-12-28	13.11	13.11	12.67	12.89	4050
1999-01-04	12.78	13.00	12.78	13.00	1125
1999-01-05	12.78	13.17	12.78	13.17	2250
1999-01-06	12.78	12.78	12.45	12.45	3825
1999-01-07	12.89	12.89	12.89	12.89	225
1999-01-13	12.67	12.67	12.67	12.67	2925
1999-01-14	12.45	12.45	12.45	12.45	225
1999-01-19	12.45	12.45	12.11	12.11	2250
1999-01-20	12.11	12.45	12.11	12.45	4050
1999-01-21	12.11	12.45	12.11	12.11	1350
1999-01-22	12.11	12.11	11.89	11.89	2475
1999-01-25	11.89	12.22	11.89	12.22	675
1999-01-26	12.22	12.22	12.00	12.22	1800
1999-01-27	12.56	12.56	11.89	12.45	4500
1999-01-28	12.11	12.42	12.11	12.42	2250
1999-01-29	12.56	13.00	12.33	12.33	4275
1999-02-01	12.89	12.89	12.89	12.89	6072
1999-02-03	13.11	13.22	13.11	13.22	3825
1999-02-04	12.89	13.22	12.89	12.89	3600
1999-02-08	12.89	12.89	12.89	12.89	3825
1999-02-09	12.28	12.28	12.28	12.28	1350
1999-02-10	12.22	12.22	12.22	12.22	2700
1999-02-11	12.22	12.22	12.22	12.22	900
1999-02-12	12.22	12.22	12.22	12.22	450
1999-02-17	12.78	12.78	12.78	12.78	2025
1999-02-22	12.00	12.45	8.89	12.45	32395
1999-02-23	11.78	11.78	11.56	11.56	2025
1999-02-24	11.56	12.89	11.56	11.56	24522
1999-02-25	11.56	12.00	11.56	12.00	2700
1999-02-26	12.22	12.22	12.22	12.22	450
1999-03-01	11.67	11.89	11.67	11.89	1125
1999-03-02	11.83	12.00	11.83	12.00	1350
1999-03-09	12.00	12.00	12.00	12.00	2250
1999-03-10	12.00	12.00	12.00	12.00	450
1999-03-11	12.00	12.00	11.56	12.00	900
1999-03-15	11.83	11.83	11.78	11.78	2700
1999-03-17	11.67	11.67	10.67	10.67	4725
1999-03-18	11.17	11.28	11.17	11.22	11472
1999-03-19	11.67	11.67	11.67	11.67	450
1999-03-24	11.78	11.78	11.33	11.33	2700
1999-03-25	11.78	11.78	11.78	11.78	450
1999-03-26	11.56	11.78	11.39	11.39	900
1999-03-29	11.39	11.39	11.39	11.39	1800
1999-03-30	11.22	11.22	11.22	11.22	675
1999-03-31	11.11	11.56	11.03	11.56	10797
1999-04-01	11.11	11.11	9.17	9.89	31720
1999-04-05	10.67	10.67	9.89	10.67	6297
1999-04-06	9.78	11.56	9.78	11.56	1800
1999-04-07	10.67	10.67	10.67	10.67	225
1999-04-09	10.45	10.45	10.45	10.45	225
1999-04-13	10.45	10.56	10.45	10.56	1575
1999-04-14	10.45	10.56	10.45	10.45	13047
1999-04-15	10.56	10.56	10.45	10.45	7197
1999-04-16	10.22	10.67	9.78	9.78	8322
1999-04-19	10.45	10.45	10.45	10.45	225
1999-04-20	10.45	10.45	10.45	10.45	2475
1999-04-21	10.22	10.45	9.78	9.78	6972
1999-04-22	10.45	11.11	10.45	11.11	5847
1999-04-23	11.11	11.11	11.11	11.11	1575
1999-04-26	11.45	11.45	11.11	11.11	5397
1999-04-27	11.56	11.56	11.56	11.56	1350
1999-04-28	11.11	11.11	11.11	11.11	225
1999-04-30	11.56	11.56	11.56	11.56	900
1999-05-03	11.56	11.67	11.56	11.56	2475
1999-05-04	11.61	11.61	11.61	11.61	450
1999-05-05	11.61	11.78	11.56	11.56	11022
1999-05-07	11.56	11.56	11.56	11.56	4275
1999-05-11	11.17	11.67	11.17	11.67	2700
1999-05-14	11.11	11.33	11.11	11.33	4275
1999-05-17	11.89	11.89	11.89	11.89	225
1999-05-18	11.89	11.89	11.33	11.33	3600
1999-05-19	11.56	11.56	11.56	11.56	225
1999-05-20	11.17	11.17	11.11	11.11	7647
1999-05-21	12.00	12.67	12.00	12.11	24297
1999-05-24	11.78	11.78	11.78	11.78	225
1999-05-26	11.78	11.83	11.11	11.11	4725
1999-05-28	11.11	11.11	11.11	11.11	225
1999-06-01	11.11	11.11	11.11	11.11	1575
1999-06-03	11.33	11.33	11.33	11.33	900
1999-06-04	10.78	10.78	10.22	10.67	6072
1999-06-07	10.45	10.45	10.11	10.45	6972
1999-06-09	11.56	11.56	11.11	11.11	1350
1999-06-10	10.33	10.33	10.33	10.33	3600
1999-06-11	10.45	10.45	10.45	10.45	450
1999-06-14	10.67	10.67	10.67	10.67	9447
1999-06-15	10.67	10.67	10.45	10.45	2475
1999-06-17	10.45	10.45	10.33	10.45	4050
1999-06-18	10.67	10.89	10.67	10.67	2250
1999-06-21	10.33	10.33	10.33	10.33	675
1999-06-22	10.33	11.33	10.33	10.56	6972
1999-06-23	10.61	11.56	10.61	11.56	450
1999-06-24	10.45	10.67	10.45	10.67	5847
1999-06-28	12.00	12.00	12.00	12.00	225
1999-07-08	10.45	11.78	10.45	11.78	3600
1999-07-13	10.56	10.56	10.56	10.56	675
1999-07-14	11.78	11.78	11.56	11.56	900
1999-07-15	11.11	11.11	11.11	11.11	450
1999-07-16	10.47	10.47	10.47	10.47	2025
1999-07-19	10.89	10.89	10.50	10.50	675
1999-07-20	11.56	11.56	10.67	10.67	12822
1999-07-22	11.33	11.33	11.33	11.33	4950
1999-07-23	11.56	11.67	11.56	11.67	11472
1999-07-26	11.78	11.78	11.56	11.78	2475
1999-07-27	11.78	12.39	11.78	12.22	11022
1999-07-28	12.00	12.00	12.00	12.00	900
1999-07-29	11.97	11.97	11.97	11.97	450
1999-07-30	11.61	12.11	11.61	12.11	900
1999-08-03	11.61	12.00	11.56	12.00	5847
1999-08-04	12.33	12.33	12.00	12.11	10122
1999-08-09	11.11	12.00	11.11	11.72	5622
1999-08-11	11.56	11.56	11.56	11.56	1350
1999-08-12	11.56	11.56	11.56	11.56	2250
1999-08-16	12.00	12.00	12.00	12.00	225
1999-08-17	11.78	12.00	11.78	12.00	3600
1999-08-19	12.11	12.89	12.11	12.45	9672
1999-08-20	12.56	12.67	12.56	12.56	5397
1999-08-23	12.78	12.89	12.56	12.61	4050
1999-08-24	12.89	12.89	12.89	12.89	2025
1999-08-25	12.78	12.78	12.56	12.56	2475
1999-08-26	12.89	13.33	12.45	12.89	12147
1999-08-27	12.67	12.67	12.56	12.56	450
1999-08-30	12.89	13.11	12.89	13.11	2025
1999-08-31	12.67	12.67	12.67	12.67	450
1999-09-01	12.78	13.22	12.33	12.45	8997
1999-09-02	12.56	12.56	11.89	11.89	1125
1999-09-08	12.00	12.00	11.72	11.72	4050
1999-09-09	11.78	11.78	11.72	11.72	1350
1999-09-10	11.56	11.56	11.11	11.11	3375
1999-09-13	11.56	12.45	11.56	12.45	1125
1999-09-14	13.33	13.33	10.00	10.67	2100
1999-09-15	12.17	12.17	11.33	11.75	1350
1999-09-16	11.75	12.67	11.67	11.67	4350
1999-09-17	12.67	13.33	12.67	12.75	9600
1999-09-20	12.83	12.83	11.67	12.67	1350
1999-09-21	12.83	12.83	12.58	12.83	1500
1999-09-22	12.33	12.33	12.33	12.33	450
1999-09-23	12.50	12.50	12.00	12.00	5550
1999-09-24	12.50	12.83	11.67	11.67	3750
1999-09-27	12.17	12.67	12.17	12.17	600
1999-09-28	12.25	12.92	12.25	12.67	4200
1999-10-01	12.67	12.83	12.67	12.83	1500
1999-10-04	13.33	13.33	13.33	13.33	150
1999-10-06	12.75	12.75	12.75	12.75	1950
1999-10-07	13.33	13.33	13.33	13.33	450
1999-10-11	12.75	12.75	12.75	12.75	150
1999-10-12	12.83	12.83	12.75	12.75	4650
1999-10-13	12.75	12.83	12.75	12.83	10348
1999-10-14	12.75	12.75	12.75	12.75	750
1999-10-18	13.33	13.33	13.33	13.33	150
1999-10-25	13.33	13.33	13.33	13.33	750
1999-10-26	13.33	13.33	13.33	13.33	4650
1999-10-27	13.33	13.33	12.90	13.33	4200
1999-10-28	13.33	13.33	13.33	13.33	1200
1999-11-03	13.00	13.00	13.00	13.00	300
1999-11-04	13.17	13.17	12.67	12.67	3300
1999-11-16	12.67	12.83	12.58	12.58	1800
1999-11-17	12.83	12.83	12.83	12.83	150
1999-11-19	12.50	12.50	12.17	12.17	4200
1999-11-22	12.58	12.58	12.58	12.58	150
1999-11-23	12.17	12.17	12.17	12.17	1050
1999-11-24	12.00	12.00	12.00	12.00	1500
1999-11-29	12.33	12.33	11.33	11.83	9750
1999-11-30	11.50	11.92	11.50	11.92	2850
1999-12-01	12.08	12.67	12.08	12.67	3000
1999-12-02	12.67	12.67	12.17	12.17	1350
1999-12-03	12.17	12.17	12.17	12.17	150
1999-12-06	12.33	12.33	11.33	11.33	3000
1999-12-07	12.67	13.00	12.00	12.00	12448
1999-12-08	12.00	12.33	12.00	12.00	4650
1999-12-09	12.50	12.50	12.00	12.33	6450
1999-12-10	12.67	12.67	12.67	12.67	150
1999-12-13	11.92	11.92	11.83	11.83	2400
1999-12-14	11.83	11.83	11.83	11.83	300
1999-12-15	11.67	11.67	11.33	11.33	5250
1999-12-16	11.33	11.67	11.00	11.67	15448
1999-12-17	11.50	11.50	10.50	10.50	18148
1999-12-20	10.17	11.17	10.08	11.17	9450
1999-12-22	10.83	10.83	10.83	10.83	150
1999-12-23	10.33	10.33	10.17	10.33	3300
1999-12-27	10.33	11.02	10.33	10.42	3600
1999-12-28	10.67	11.67	10.67	10.83	12898
1999-12-29	11.17	11.17	11.17	11.17	2400
1999-12-30	11.00	11.17	10.75	10.83	4950
1999-12-31	11.00	11.00	11.00	11.00	300
2000-01-03	11.25	11.25	10.67	11.00	5850
2000-01-05	10.46	11.00	10.46	10.67	10348
2000-01-06	10.83	10.83	10.67	10.67	4800
2000-01-07	10.67	11.00	10.50	10.67	20698
2000-01-10	10.67	10.67	10.67	10.67	900
2000-01-11	10.92	10.92	10.46	10.92	8850
2000-01-13	10.58	10.83	10.50	10.58	11848
2000-01-14	10.46	10.46	10.46	10.46	1950
2000-01-18	10.46	10.46	10.46	10.46	1650
2000-01-19	10.00	10.54	10.00	10.54	750
2000-01-20	10.58	10.67	10.58	10.67	13198
2000-01-21	11.33	11.33	10.42	10.42	31497
2000-01-24	10.33	11.33	10.00	11.33	5550
2000-01-25	10.88	11.08	10.83	11.08	1950
2000-01-26	10.54	11.17	10.54	10.88	5550
2000-01-27	10.88	11.33	10.88	11.21	15148
2000-01-28	11.04	11.33	11.04	11.25	12298
2000-01-31	10.92	11.13	10.75	10.75	4050
2000-02-01	10.83	11.08	10.54	11.08	5250
2000-02-02	10.83	11.17	10.83	10.83	7050
2000-02-03	10.50	10.83	10.50	10.83	2700
2000-02-04	10.83	11.50	10.83	11.50	11098
2000-02-08	11.17	11.17	10.67	11.17	2100
2000-02-09	10.50	11.00	10.50	10.92	4050
2000-02-10	11.67	11.67	10.67	10.67	3150
2000-02-11	10.67	10.92	10.67	10.92	13798
2000-02-14	10.67	10.83	10.67	10.83	7500
2000-02-15	10.75	10.92	10.67	10.92	11698
2000-02-18	10.71	10.83	10.33	10.71	8250
2000-02-22	10.33	10.33	10.33	10.33	5850
2000-02-23	10.83	10.83	10.50	10.50	2850
2000-02-24	10.17	10.33	10.17	10.33	450
2000-02-25	10.33	10.83	9.33	10.83	16798
2000-02-28	10.83	10.83	10.83	10.83	150
2000-02-29	10.50	10.83	10.50	10.67	5700
2000-03-01	10.00	10.83	9.67	10.17	6450
2000-03-02	10.83	10.83	10.17	10.17	1950
2000-03-03	10.00	10.75	9.25	9.26	30447
2000-03-06	10.33	10.33	9.33	9.33	3600
2000-03-07	9.83	9.83	9.58	9.58	2700
2000-03-08	9.33	9.67	9.33	9.67	4200
2000-03-09	9.50	9.50	9.50	9.50	1950
2000-03-10	9.17	9.50	9.17	9.33	7500
2000-03-13	9.17	10.00	9.17	10.00	15598
2000-03-14	10.00	10.00	10.00	10.00	5700
2000-03-15	10.04	10.92	10.04	10.25	14548
2000-03-16	10.92	10.92	10.50	10.50	23998
2000-03-17	10.58	10.67	10.58	10.67	5400
2000-03-21	10.50	10.58	10.00	10.08	10648
2000-03-22	10.25	10.58	10.08	10.08	4650
2000-03-23	10.58	10.58	9.83	10.08	5100
2000-03-27	9.83	10.25	9.83	10.25	5550
2000-03-28	10.33	10.67	8.17	8.17	25948
2000-03-29	10.00	10.33	9.00	9.33	36897
2000-03-30	10.17	10.17	8.83	9.67	35697
2000-03-31	9.04	9.33	6.83	8.04	131242
2000-04-03	8.67	8.92	8.17	8.92	22498
2000-04-04	9.00	9.00	8.67	8.67	15298
2000-04-05	8.50	8.83	8.33	8.42	14548
2000-04-06	8.83	8.83	8.83	8.83	750
2000-04-07	8.83	8.83	8.83	8.83	300
2000-04-10	9.00	9.00	9.00	9.00	2100
2000-04-11	9.00	9.00	9.00	9.00	750
2000-04-12	9.58	9.83	9.58	9.83	4050
2000-04-13	10.00	10.00	9.67	10.00	3750
2000-04-14	9.75	10.00	9.33	9.63	25648
2000-04-17	9.83	10.42	9.83	10.17	12448
2000-04-18	10.17	10.50	10.00	10.00	9450
2000-04-19	10.00	10.25	9.67	9.83	15598
2000-04-20	9.79	9.83	9.79	9.83	1050
2000-04-24	9.67	9.83	9.67	9.83	13048
2000-04-25	10.50	10.58	10.29	10.29	11998
2000-04-26	10.58	10.58	10.08	10.17	6900
2000-04-27	10.17	10.17	10.00	10.17	4800
2000-04-28	10.25	10.25	10.13	10.13	1500
2000-05-01	10.00	10.00	10.00	10.00	900
2000-05-02	9.83	10.33	9.83	10.33	3150
2000-05-03	10.33	10.58	10.29	10.58	6900
2000-05-05	10.54	10.58	10.54	10.58	5400
2000-05-08	10.58	10.58	9.71	10.58	4650
2000-05-09	10.33	10.63	10.33	10.33	1650
2000-05-10	10.63	10.63	9.92	9.92	7200
2000-05-11	10.50	10.50	10.50	10.50	150
2000-05-12	10.46	10.46	10.46	10.46	150
2000-05-17	10.50	10.67	10.50	10.67	19948
2000-05-18	10.00	10.00	10.00	10.00	150
2000-05-19	10.08	10.08	9.83	9.83	1650
2000-05-22	9.83	9.83	9.67	9.83	5400
2000-05-23	9.50	9.50	9.50	9.50	900
2000-05-24	9.67	9.67	9.67	9.67	1050
2000-05-25	9.75	9.83	9.75	9.75	3000
2000-05-26	9.58	9.58	9.58	9.58	600
2000-05-30	9.83	11.50	9.75	11.17	52347
2000-05-31	11.04	11.50	10.33	11.00	4950
2000-06-01	10.17	10.50	10.17	10.50	600
2000-06-02	11.33	11.33	10.50	10.50	450
2000-06-05	10.17	10.17	10.17	10.17	150
2000-06-06	10.17	10.17	10.17	10.17	300
2000-06-07	11.25	11.29	11.25	11.29	13198
2000-06-08	10.67	10.67	10.17	10.17	3150
2000-06-09	10.17	10.17	10.17	10.17	150
2000-06-12	10.67	10.67	10.17	10.17	3900
2000-06-13	10.00	10.00	9.75	9.75	1200
2000-06-14	11.00	11.00	9.67	9.67	3450
2000-06-15	9.50	10.33	9.33	9.67	12298
2000-06-16	9.50	9.50	9.50	9.50	300
2000-06-19	9.54	9.54	9.21	9.21	4950
2000-06-20	9.46	9.46	8.85	8.85	4050
2000-06-21	8.88	9.08	8.50	8.83	27448
2000-06-22	9.25	9.25	8.67	9.25	1050
2000-06-23	9.00	9.00	8.67	8.67	1350
2000-06-26	8.96	9.04	8.96	9.04	1500
2000-06-27	9.17	9.50	9.04	9.08	9750
2000-06-28	9.17	9.42	9.17	9.17	5400
2000-06-29	9.33	9.50	8.83	8.83	13348
2000-06-30	8.83	9.25	8.83	9.25	2100
2000-07-05	9.17	9.42	9.17	9.17	4050
2000-07-07	9.17	9.92	9.17	9.67	7800
2000-07-10	9.33	9.50	9.25	9.25	8550
2000-07-11	9.17	9.17	9.00	9.08	1200
2000-07-13	9.13	9.21	9.13	9.13	21148
2000-07-17	9.17	9.17	9.13	9.13	1650
2000-07-18	9.13	9.13	9.13	9.13	17998
2000-07-20	9.08	9.33	9.08	9.33	6600
2000-07-24	9.67	9.67	9.67	9.67	150
2000-07-25	9.92	9.92	9.63	9.63	1200
2000-07-26	10.00	10.00	9.67	9.67	7200
2000-07-27	9.83	9.83	9.83	9.83	450
2000-07-28	9.83	9.83	9.83	9.83	150
2000-07-31	9.67	9.83	9.67	9.83	3000
2000-08-01	9.50	9.50	9.21	9.21	9750
2000-08-04	9.63	9.63	9.63	9.63	1050
2000-08-07	10.00	10.00	9.58	9.58	2550
2000-08-08	9.33	9.33	9.33	9.33	300
2000-08-09	9.38	9.38	9.21	9.21	2850
2000-08-10	9.25	9.67	9.25	9.67	3750
2000-08-11	9.58	9.58	9.21	9.21	5250
2000-08-14	9.33	9.58	9.33	9.58	4800
2000-08-15	9.33	9.54	9.33	9.54	6600
2000-08-16	9.25	9.25	9.25	9.25	150
2000-08-18	9.25	9.25	9.25	9.25	150
2000-08-21	9.25	9.25	9.17	9.17	3150
2000-08-22	8.92	9.00	8.42	9.00	10198
2000-08-23	9.04	9.04	9.00	9.04	9900
2000-08-25	8.92	9.33	8.92	9.25	7200
2000-08-30	9.33	9.33	9.25	9.33	5250
2000-08-31	9.33	9.50	9.33	9.50	1350
2000-09-05	9.33	9.42	9.25	9.33	26698
2000-09-06	9.42	9.83	9.42	9.83	11548
2000-09-07	9.92	10.00	9.83	10.00	10798
2000-09-08	9.92	10.08	9.92	10.00	25648
2000-09-11	9.96	9.96	9.96	9.96	900
2000-09-12	9.96	9.96	9.67	9.67	10798
2000-09-13	9.83	9.83	9.83	9.83	600
2000-09-14	9.83	9.83	9.75	9.75	1350
2000-09-15	9.67	9.83	9.67	9.83	10948
2000-09-18	9.83	10.04	9.83	10.04	1350
2000-09-19	10.00	10.25	9.83	9.92	12448
2000-09-20	9.83	10.13	9.83	10.00	25048
2000-09-21	9.92	10.33	9.83	10.08	17398
2000-09-22	10.33	10.33	9.00	9.00	6300
2000-09-25	9.50	9.58	9.50	9.58	3300
2000-09-26	10.08	10.08	9.67	9.67	1050
2000-09-27	9.58	10.00	9.58	10.00	4950
2000-09-28	10.00	10.25	10.00	10.25	8700
2000-09-29	10.33	10.33	10.17	10.33	4050
2000-10-02	10.33	10.33	10.00	10.00	34947
2000-10-03	10.00	10.08	9.92	9.92	10348
2000-10-04	10.17	10.17	10.00	10.00	11848
2000-10-05	10.33	10.33	9.96	9.96	31797
2000-10-06	9.92	10.33	9.92	10.33	3000
2000-10-09	10.00	10.00	9.67	9.83	6450
2000-10-10	10.00	10.33	10.00	10.08	15748
2000-10-11	10.04	10.33	10.04	10.33	25498
2000-10-12	10.33	10.33	10.17	10.33	32847
2000-10-13	10.25	10.42	10.25	10.42	20548
2000-10-16	10.33	10.42	10.25	10.33	17398
2000-10-18	9.50	9.83	9.50	9.75	8850
2000-10-19	9.33	9.75	9.00	9.50	6300
2000-10-20	10.17	10.21	9.71	10.21	12748
2000-10-23	10.17	10.17	9.88	10.17	2700
2000-10-24	10.08	10.08	9.92	10.00	11998
2000-10-25	10.21	10.33	10.21	10.33	8550
2000-10-26	10.29	10.29	10.09	10.09	2550
2000-10-27	10.33	10.50	10.33	10.50	17548
2000-10-30	10.50	10.58	10.17	10.17	9600
2000-10-31	10.00	10.00	10.00	10.00	1500
2000-11-01	10.13	10.33	10.08	10.17	7800
2000-11-02	10.10	10.17	10.00	10.00	13348
2000-11-03	10.00	10.00	10.00	10.00	5250
2000-11-06	9.92	10.25	9.92	10.00	7200
2000-11-07	10.00	10.13	10.00	10.00	11248
2000-11-08	10.08	10.50	10.08	10.42	14698
2000-11-09	10.42	10.67	10.21	10.33	36597
2000-11-10	10.38	10.52	10.38	10.42	18448
2000-11-13	10.38	10.54	10.25	10.33	10648
2000-11-14	10.46	10.46	10.21	10.21	9150
2000-11-15	10.38	10.38	10.25	10.25	5700
2000-11-16	10.33	10.33	10.33	10.33	5400
2000-11-17	10.25	10.29	10.25	10.25	5550
2000-11-20	10.25	10.25	10.21	10.25	6300
2000-11-21	10.29	10.33	10.21	10.21	35397
2000-11-22	10.25	10.29	10.21	10.21	3300
2000-11-24	10.29	10.29	10.29	10.29	3450
2000-11-27	10.33	10.33	10.21	10.29	13648
2000-11-28	10.29	10.38	10.25	10.25	30297
2000-11-29	10.25	10.29	10.21	10.29	10348
2000-11-30	10.21	10.21	10.21	10.21	450
2000-12-01	10.25	10.25	10.17	10.17	21148
2000-12-04	10.17	10.25	10.17	10.17	49647
2000-12-05	10.17	10.29	10.17	10.21	24598
2000-12-06	10.29	10.29	10.21	10.21	4500
2000-12-07	10.29	10.50	10.29	10.46	102444
2000-12-08	10.54	10.58	10.42	10.42	17548
2000-12-11	10.42	10.58	10.42	10.58	1350
2000-12-12	10.50	10.71	10.50	10.58	14998
2000-12-13	10.67	10.67	10.33	10.33	29698
2000-12-14	10.50	10.50	10.50	10.50	450
2000-12-15	10.58	10.58	10.17	10.29	87745
2000-12-18	10.33	10.46	10.33	10.42	10498
2000-12-19	10.40	10.46	10.33	10.46	13348
2000-12-20	10.46	10.54	10.46	10.54	750
2000-12-21	10.50	10.58	10.50	10.58	4650
2000-12-22	10.50	10.75	10.50	10.75	48597
2000-12-26	10.75	10.75	10.58	10.67	52347
2000-12-27	10.52	10.75	10.50	10.58	5850
2000-12-28	10.67	10.71	10.50	10.54	12298
2000-12-29	10.54	10.67	10.50	10.50	11848
2001-01-02	10.33	10.67	10.33	10.58	23098
2001-01-03	10.54	10.83	10.50	10.67	26398
2001-01-04	10.83	11.00	10.67	10.83	14098
2001-01-05	10.75	10.92	10.75	10.92	34497
2001-01-08	11.00	11.00	10.83	10.92	8100
2001-01-10	11.00	11.92	10.96	11.58	21298
2001-01-11	11.58	12.67	11.33	11.75	26698
2001-01-12	11.92	12.08	11.83	12.00	4800
2001-01-16	12.00	12.17	12.00	12.17	11548
2001-01-17	12.17	12.17	11.92	11.92	9150
2001-01-18	11.88	12.13	11.88	11.92	15748
2001-01-19	11.79	11.92	11.75	11.92	17548
2001-01-22	11.88	11.88	11.79	11.79	2400
2001-01-23	11.79	11.79	11.75	11.79	1950
2001-01-24	11.79	11.83	11.67	11.67	7950
2001-01-25	12.08	12.08	11.79	11.79	20998
2001-01-26	11.83	12.33	11.83	12.00	46947
2001-01-29	12.00	12.42	12.00	12.42	6150
2001-01-30	12.50	12.83	12.46	12.67	45147
2001-01-31	12.58	13.17	12.58	12.75	29548
2001-02-01	12.77	12.96	12.67	12.96	2100
2001-02-02	13.00	13.00	12.54	12.54	8850
2001-02-05	13.25	13.25	12.33	12.33	5400
2001-02-06	12.33	12.50	12.33	12.50	600
2001-02-07	12.83	13.00	12.75	13.00	9900
2001-02-08	12.88	13.25	12.83	12.96	11098
2001-02-09	12.67	12.88	12.58	12.58	3450
2001-02-12	12.58	12.67	12.58	12.67	3450
2001-02-13	12.58	12.67	12.50	12.67	16198
2001-02-14	12.67	12.83	12.67	12.71	4950
2001-02-15	12.83	13.00	12.83	13.00	11248
2001-02-16	13.00	13.00	12.83	12.83	9450
2001-02-20	12.83	12.83	12.50	12.71	6150
2001-02-21	12.75	12.75	12.42	12.42	6300
2001-02-22	12.54	12.67	12.54	12.67	3000
2001-02-23	12.50	12.83	12.33	12.83	5100
2001-02-26	12.67	12.79	12.33	12.33	10348
2001-02-27	12.42	12.50	12.33	12.42	7950
2001-02-28	12.50	12.79	12.50	12.79	6300
2001-03-02	12.79	12.79	12.79	12.79	150
2001-03-05	12.33	12.33	12.33	12.33	300
2001-03-06	12.67	13.08	12.67	12.67	2250
2001-03-07	12.92	12.92	12.33	12.33	5100
2001-03-08	12.33	12.33	12.33	12.33	150
2001-03-09	12.33	12.33	12.00	12.33	5100
2001-03-12	12.54	12.54	12.54	12.54	450
2001-03-13	12.33	12.33	12.33	12.33	1650
2001-03-14	11.79	12.00	11.58	11.71	32547
2001-03-15	12.00	12.33	12.00	12.33	4350
2001-03-16	12.33	12.50	12.33	12.42	7500
2001-03-19	12.42	12.42	12.42	12.42	2550
2001-03-20	12.42	13.25	12.42	13.25	20398
2001-03-21	12.96	12.96	12.96	12.96	3600
2001-03-22	12.79	12.79	12.38	12.67	18898
2001-03-23	12.42	12.67	12.42	12.67	13498
2001-03-26	12.67	12.83	12.67	12.67	2550
2001-03-27	12.79	13.67	12.79	13.67	44097
2001-03-28	13.50	13.50	13.33	13.33	2850
2001-03-29	13.33	13.46	12.67	13.17	21598
2001-03-30	13.58	14.83	13.17	14.17	119544
2001-04-02	13.04	13.04	12.75	12.84	3750
2001-04-03	13.04	13.08	12.71	12.71	2550
2001-04-04	13.08	13.08	12.67	13.08	1950
2001-04-05	12.88	13.08	12.83	12.83	5100
2001-04-06	12.96	12.96	12.79	12.96	2850
2001-04-09	13.00	13.00	12.67	12.67	300
2001-04-10	13.00	13.00	12.04	12.04	10048
2001-04-11	12.00	12.33	12.00	12.00	7500
2001-04-12	12.33	12.83	12.33	12.50	9750
2001-04-16	12.83	12.97	12.75	12.75	4800
2001-04-17	12.92	12.92	12.92	12.92	2100
2001-04-18	12.92	13.25	12.83	13.25	7050
2001-04-19	13.17	13.25	12.84	13.21	8100
2001-04-20	13.04	13.25	12.68	13.17	5250
2001-04-23	13.25	13.49	12.83	13.49	13198
2001-04-24	13.49	13.49	13.00	13.27	9600
2001-04-25	13.67	13.67	13.34	13.50	7950
2001-04-26	13.50	13.70	13.43	13.70	6300
2001-04-27	13.44	13.70	13.44	13.70	10648
2001-04-30	13.70	14.00	13.70	14.00	9900
2001-05-01	13.69	13.99	13.37	13.95	6300
2001-05-02	13.93	13.93	13.50	13.90	3750
2001-05-03	13.90	13.90	13.80	13.90	1650
2001-05-04	13.90	14.00	13.81	14.00	8100
2001-05-07	14.00	14.00	13.67	13.93	6600
2001-05-08	14.00	14.00	13.73	13.92	7500
2001-05-09	14.00	14.03	13.99	14.00	20098
2001-05-10	13.93	14.01	13.93	14.01	44697
2001-05-11	14.01	14.30	13.91	14.02	36297
2001-05-14	14.02	14.17	13.67	14.03	13498
2001-05-15	14.03	14.33	14.03	14.30	11098
2001-05-16	14.30	14.30	14.29	14.29	10498
2001-05-17	14.29	14.39	14.00	14.17	11398
2001-05-18	14.40	14.87	14.40	14.67	21448
2001-05-21	14.73	14.73	14.67	14.71	8850
2001-05-22	14.67	14.71	14.67	14.70	14998
2001-05-23	14.70	14.70	14.67	14.69	13648
2001-05-24	14.69	15.07	14.67	15.03	21748
2001-05-25	14.67	15.10	14.67	15.10	16798
2001-05-29	15.33	15.33	15.25	15.30	27298
2001-05-30	15.67	15.67	15.31	15.47	35847
2001-05-31	15.57	16.13	15.48	15.83	23398
2001-06-01	15.97	16.07	15.67	16.00	180441
2001-06-04	14.67	15.91	14.67	15.91	21598
2001-06-05	15.89	18.72	15.89	17.27	61797
2001-06-06	17.25	17.25	16.67	16.76	30447
2001-06-07	17.00	17.07	16.70	17.00	49797
2001-06-08	16.67	16.73	16.67	16.67	16498
2001-06-11	16.92	16.97	16.83	16.97	50097
2001-06-12	16.87	17.00	16.85	17.00	19198
2001-06-13	16.99	17.50	16.99	17.47	30297
2001-06-14	17.46	17.63	17.00	17.63	115794
2001-06-15	17.33	17.63	17.33	17.33	11098
2001-06-18	17.20	17.33	17.17	17.33	24148
2001-06-19	17.30	17.30	16.67	16.69	23248
2001-06-20	16.67	17.00	16.17	16.28	38397
2001-06-21	16.51	16.67	16.50	16.65	12898
2001-06-22	16.63	16.67	16.33	16.67	17398
2001-06-25	16.67	16.67	16.33	16.67	21298
2001-06-26	16.57	16.66	16.35	16.40	15148
2001-06-27	16.49	16.67	16.33	16.67	46497
2001-06-28	16.67	16.93	14.67	16.53	37347
2001-06-29	16.00	16.67	14.65	16.42	119244
2001-07-02	16.01	16.57	16.00	16.07	16198
2001-07-03	16.40	16.40	16.37	16.39	1500
2001-07-05	16.22	16.40	15.67	15.77	10648
2001-07-06	15.53	15.83	15.51	15.61	9450
2001-07-09	15.57	16.27	15.33	15.41	17398
2001-07-10	15.38	15.97	15.01	15.10	14548
2001-07-11	15.10	15.39	14.67	14.69	20398
2001-07-12	15.35	15.35	14.84	15.29	6450
2001-07-13	15.21	15.29	14.68	14.95	2700
2001-07-16	15.29	15.29	14.83	14.83	2250
2001-07-17	15.13	15.33	15.12	15.30	9600
2001-07-18	14.84	15.30	14.84	14.94	3450
2001-07-19	14.83	15.29	14.83	15.29	6450
2001-07-20	15.29	15.30	15.29	15.30	9750
2001-07-23	15.30	15.30	14.85	15.28	10648
2001-07-24	14.84	15.29	14.83	14.83	2100
2001-07-25	15.30	15.33	14.83	15.33	7050
2001-07-26	14.87	15.33	14.87	15.33	16048
2001-07-27	15.33	15.37	15.21	15.21	5850
2001-07-30	15.33	15.42	14.87	15.42	5250
2001-07-31	15.43	16.07	15.17	15.75	46197
2001-08-01	15.99	16.04	15.44	16.04	11698
2001-08-02	15.67	15.83	15.50	15.50	15448
2001-08-03	15.67	15.83	15.33	15.83	40947
2001-08-06	15.50	15.67	15.50	15.57	8100
2001-08-07	15.50	15.79	15.33	15.55	10198
2001-08-08	15.58	15.79	15.33	15.50	35397
2001-08-09	15.51	15.80	15.51	15.63	12148
2001-08-10	15.67	15.89	15.50	15.86	35997
2001-08-13	15.69	16.33	15.69	16.04	11698
2001-08-14	16.31	16.75	16.31	16.75	23698
2001-08-15	16.83	17.17	16.83	17.02	12898
2001-08-16	16.98	16.99	16.89	16.99	11698
2001-08-17	16.88	16.97	16.61	16.83	3750
2001-08-20	16.80	16.80	16.50	16.80	11398
2001-08-21	16.67	16.67	16.35	16.35	8700
2001-08-22	16.79	16.79	16.42	16.67	10198
2001-08-23	16.67	16.67	16.50	16.50	7650
2001-08-24	16.63	16.63	16.57	16.62	4350
2001-08-27	16.59	16.67	16.50	16.65	15598
2001-08-28	16.67	16.73	14.67	16.33	41997
2001-08-29	16.33	16.56	16.17	16.17	10198
2001-08-30	16.31	16.31	15.67	15.73	48597
2001-08-31	16.17	16.24	15.50	15.63	8100
2001-09-04	15.53	15.98	15.03	15.65	26698
2001-09-05	15.57	16.00	15.53	15.83	9300
2001-09-06	16.00	16.00	15.35	15.35	8550
2001-09-07	15.33	15.65	15.19	15.37	11548
2001-09-10	15.37	15.91	15.00	15.91	14398
2001-09-17	15.00	15.32	14.71	15.29	29998
2001-09-18	15.17	15.83	15.17	15.83	27148
2001-09-19	16.00	16.00	14.85	15.01	46197
2001-09-20	14.92	15.33	14.92	15.17	35697
2001-09-21	15.33	15.33	14.37	14.40	55347
2001-09-24	14.37	15.33	14.00	14.41	37197
2001-09-25	14.83	16.00	14.67	15.81	39297
2001-09-26	15.83	15.98	15.35	15.74	34647
2001-09-27	15.74	15.97	14.10	15.91	213588
2001-09-28	15.34	16.00	15.34	16.00	29848
2001-10-01	15.85	15.93	15.59	15.67	1950
2001-10-02	15.83	15.91	15.16	15.18	11698
2001-10-03	15.65	15.67	15.56	15.67	10798
2001-10-04	15.80	15.93	15.02	15.62	24298
2001-10-05	15.02	15.67	15.02	15.67	2700
2001-10-08	15.67	15.67	15.51	15.55	2100
2001-10-09	15.47	15.67	15.34	15.34	4650
2001-10-10	15.67	15.67	14.97	15.03	15748
2001-10-11	15.00	15.00	14.99	15.00	3000
2001-10-12	14.99	15.00	14.71	14.99	11398
2001-10-15	15.00	15.00	15.00	15.00	14998
2001-10-16	14.69	15.47	14.33	15.45	7050
2001-10-17	15.51	15.51	15.13	15.49	1650
2001-10-18	15.67	15.67	14.78	14.78	3000
2001-10-19	15.80	16.00	15.80	16.00	2250
2001-10-22	16.00	16.00	15.02	16.00	3450
2001-10-23	16.00	16.00	14.02	15.67	6750
2001-10-24	15.80	15.80	15.33	15.33	450
2001-10-25	15.80	15.80	14.67	14.77	41997
2001-10-26	15.50	15.50	14.67	15.33	15748
2001-10-29	15.33	15.33	15.00	15.01	10798
2001-10-30	15.50	15.50	14.71	14.73	6450
2001-10-31	15.17	15.17	14.67	15.03	4200
2001-11-01	15.10	15.10	15.10	15.10	450
2001-11-02	15.07	15.07	14.84	14.84	1500
2001-11-05	14.86	15.06	14.77	15.03	6150
2001-11-06	14.89	15.07	14.67	15.04	5250
2001-11-07	14.95	15.17	14.60	14.60	7650
2001-11-08	14.60	15.33	14.60	14.63	3900
2001-11-09	14.63	15.00	14.63	14.77	10798
2001-11-12	14.62	15.28	14.62	15.28	1800
2001-11-13	14.67	14.67	14.67	14.67	750
2001-11-14	15.02	15.03	15.02	15.03	1800
2001-11-15	15.04	15.04	14.60	14.63	1200
2001-11-16	14.60	14.82	14.60	14.82	4650
2001-11-19	15.04	15.04	14.90	14.93	4350
2001-11-20	15.01	15.01	14.60	14.67	2550
2001-11-21	14.60	15.01	14.60	15.01	3000
2001-11-23	15.01	15.01	14.61	14.61	750
2001-11-26	14.67	15.00	14.67	15.00	6750
2001-11-27	14.52	14.85	14.52	14.85	2400
2001-11-28	14.87	14.87	14.87	14.87	450
2001-11-29	14.87	14.87	14.73	14.87	2550
2001-11-30	14.84	14.87	14.63	14.63	21598
2001-12-03	14.61	14.67	14.60	14.67	15148
2001-12-04	14.61	14.67	14.60	14.67	1950
2001-12-05	14.67	14.87	14.50	14.87	7500
2001-12-06	14.86	15.00	14.64	14.99	3750
2001-12-07	14.98	15.40	14.98	15.40	4800
2001-12-10	14.67	14.87	14.35	14.50	5550
2001-12-11	14.42	15.03	14.39	14.39	7200
2001-12-12	14.33	15.15	14.33	15.15	5850
2001-12-13	14.59	14.59	14.59	14.59	300
2001-12-14	15.15	15.15	14.73	14.73	1950
2001-12-17	14.73	15.33	14.73	15.33	6000
2001-12-18	15.33	15.40	15.14	15.14	6450
2001-12-19	15.15	15.33	15.14	15.33	5100
2001-12-20	15.33	15.33	15.00	15.13	19498
2001-12-21	14.67	15.65	14.50	15.65	66147
2001-12-24	15.40	15.40	15.40	15.40	450
2001-12-26	15.40	15.73	15.20	15.73	2550
2001-12-27	15.71	15.87	15.42	15.87	4800
2001-12-28	15.41	15.89	15.20	15.20	20998
2001-12-31	15.03	15.19	14.90	15.03	11398
2002-01-02	14.84	15.10	14.63	14.77	10798
2002-01-03	14.68	14.83	14.67	14.83	1800
2002-01-04	15.00	15.05	14.57	14.67	6450
2002-01-07	15.00	15.07	14.67	14.98	6300
2002-01-08	14.80	14.90	14.80	14.90	5700
2002-01-09	14.98	14.98	14.90	14.90	6450
2002-01-10	14.81	14.90	14.74	14.90	3600
2002-01-11	14.90	14.90	14.74	14.75	1950
2002-01-14	14.89	14.89	14.74	14.74	7950
2002-01-15	14.73	14.90	14.73	14.90	1650
2002-01-16	14.57	14.95	14.57	14.81	4050
2002-01-17	14.78	14.78	14.65	14.65	3750
2002-01-18	14.97	14.97	14.50	14.50	4350
2002-01-22	14.96	14.96	14.53	14.67	4500
2002-01-23	14.80	14.80	14.80	14.80	750
2002-01-24	14.90	14.90	14.63	14.78	9900
2002-01-25	15.01	15.03	14.67	14.77	8250
2002-01-28	15.03	15.03	14.67	14.77	7650
2002-01-29	14.59	14.59	14.59	14.59	1050
2002-01-30	14.59	14.67	14.37	14.50	6600
2002-01-31	14.77	14.83	14.53	14.79	11548
2002-02-01	14.99	14.99	14.73	14.79	4200
2002-02-04	14.79	14.93	14.66	14.70	16798
2002-02-05	14.63	14.63	14.57	14.57	2700
2002-02-06	14.87	14.87	14.47	14.65	5250
2002-02-07	14.75	14.75	14.47	14.47	5700
2002-02-08	14.47	14.47	14.27	14.33	15298
2002-02-11	14.33	14.33	14.21	14.21	3150
2002-02-12	14.11	14.48	14.01	14.07	11548
2002-02-13	14.17	14.17	14.00	14.03	13498
2002-02-14	14.00	14.00	13.97	13.97	4200
2002-02-15	13.98	14.13	13.87	14.03	15748
2002-02-19	13.87	14.10	13.87	14.09	1950
2002-02-20	14.10	14.13	13.88	14.13	6750
2002-02-21	13.80	14.11	13.80	14.00	6900
2002-02-22	14.01	14.67	14.00	14.60	9750
2002-02-25	14.60	14.60	14.03	14.13	5850
2002-02-26	14.13	14.35	13.80	14.00	9900
2002-02-27	14.05	14.17	13.75	13.75	5100
2002-02-28	13.91	14.09	13.47	13.72	22198
2002-03-01	13.50	14.11	13.50	13.93	9000
2002-03-04	14.00	14.30	14.00	14.03	15148
2002-03-05	14.27	14.27	14.13	14.13	2850
2002-03-06	14.07	14.23	14.07	14.23	6750
2002-03-07	14.23	14.23	14.17	14.23	4200
2002-03-08	14.23	14.47	14.23	14.30	8100
2002-03-11	14.47	14.47	14.33	14.43	5400
2002-03-12	14.17	14.59	14.17	14.59	15148
2002-03-13	14.25	14.65	14.24	14.51	16798
2002-03-14	14.65	14.65	14.56	14.65	14998
2002-03-15	14.33	14.65	14.33	14.55	29398
2002-03-18	14.65	14.67	14.55	14.67	38247
2002-03-19	14.55	14.67	14.55	14.67	7200
2002-03-20	14.67	14.67	14.67	14.67	450
2002-03-21	14.67	14.67	14.67	14.67	4500
2002-03-22	14.67	14.67	14.67	14.67	6600
2002-03-25	14.67	15.67	14.65	15.03	25798
2002-03-26	15.66	15.67	15.03	15.67	8250
2002-03-27	15.65	15.83	15.65	15.75	5550
2002-03-28	15.33	15.83	15.20	15.21	7650
2002-04-01	15.20	15.49	15.00	15.05	8700
2002-04-02	15.01	15.66	14.87	14.87	6150
2002-04-03	15.15	15.15	14.57	14.87	7350
2002-04-04	14.57	15.07	14.57	15.07	5550
2002-04-05	15.23	15.27	14.57	15.27	8700
2002-04-08	15.13	15.60	15.13	15.49	7200
2002-04-09	15.66	15.67	15.43	15.57	13948
2002-04-10	15.46	15.98	15.46	15.98	23398
2002-04-11	16.00	16.00	15.67	15.77	8100
2002-04-12	15.93	16.00	15.79	16.00	13498
2002-04-15	15.87	16.00	15.50	15.83	8550
2002-04-16	16.00	16.00	15.99	15.99	4650
2002-04-17	16.00	16.00	16.00	16.00	1350
2002-04-18	16.00	16.00	15.90	15.90	900
2002-04-19	15.83	16.00	15.83	15.83	2550
2002-04-22	16.00	16.00	15.34	15.99	7350
2002-04-23	15.34	15.93	15.34	15.93	8400
2002-04-24	15.97	16.00	15.77	16.00	6750
2002-04-25	16.22	16.23	15.95	16.00	14698
2002-04-26	15.97	16.40	15.97	16.10	18298
2002-04-29	16.00	16.00	15.83	15.83	1800
2002-04-30	15.93	16.50	15.93	16.50	31197
2002-05-01	16.47	16.47	16.17	16.21	11848
2002-05-02	16.46	16.47	16.43	16.47	38097
2002-05-03	16.63	16.63	16.33	16.43	20998
2002-05-06	16.47	16.66	16.33	16.33	14248
2002-05-07	16.60	16.67	16.38	16.67	5100
2002-05-08	16.67	16.96	16.39	16.93	21148
2002-05-09	16.96	17.33	16.67	16.73	13048
2002-05-10	16.73	17.23	16.53	16.59	13198
2002-05-13	16.67	17.33	16.67	16.87	41097
2002-05-14	17.32	17.33	16.68	17.33	12148
2002-05-15	16.67	17.33	16.65	17.00	29848
2002-05-16	16.73	17.33	16.67	16.93	34197
2002-05-17	16.67	17.33	16.67	17.25	46647
2002-05-20	16.83	17.05	16.67	16.87	29398
2002-05-21	16.67	16.90	16.53	16.57	14698
2002-05-22	16.67	17.33	16.53	17.33	7800
2002-05-23	16.66	17.00	16.57	16.67	24298
2002-05-24	16.67	16.98	16.53	16.53	5400
2002-05-28	16.53	16.81	16.40	16.40	29998
2002-05-29	16.40	16.66	15.27	15.47	73195
2002-05-30	15.44	15.69	15.29	15.63	15898
2002-05-31	15.63	15.82	15.37	15.37	20548
2002-06-03	15.31	15.69	15.31	15.47	18598
2002-06-04	15.47	15.63	15.43	15.63	13348
2002-06-05	15.73	15.73	15.17	15.33	10648
2002-06-06	15.19	15.40	14.71	14.71	20548
2002-06-07	14.68	15.67	14.67	15.06	27748
2002-06-10	15.60	15.67	15.03	15.05	12448
2002-06-11	15.69	15.69	15.04	15.50	13648
2002-06-12	15.59	15.79	15.17	15.79	20548
2002-06-13	15.70	15.96	15.33	15.33	18598
2002-06-14	15.33	15.73	15.33	15.73	12748
2002-06-17	15.87	16.12	15.53	16.12	6900
2002-06-18	16.13	16.27	16.02	16.07	14848
2002-06-19	16.30	16.53	16.08	16.53	15598
2002-06-20	16.57	16.73	16.57	16.67	8700
2002-06-21	16.77	16.99	16.59	16.99	18598
2002-06-24	16.67	17.40	16.67	17.40	35847
2002-06-25	17.45	17.49	17.20	17.47	24148
2002-06-26	17.00	17.50	16.67	17.05	20398
2002-06-27	17.27	17.37	17.00	17.33	12898
2002-06-28	17.33	18.35	17.13	18.34	71845
2002-07-01	18.26	18.26	17.41	18.08	18598
2002-07-02	17.26	18.33	17.26	17.83	24598
2002-07-03	17.83	17.83	16.69	17.67	17698
2002-07-05	17.83	18.00	17.59	17.59	2250
2002-07-08	17.37	17.67	17.23	17.23	16498
2002-07-09	17.23	17.33	16.77	16.77	14398
2002-07-10	17.20	17.21	16.77	17.00	8400
2002-07-11	17.00	17.23	16.67	16.97	7650
2002-07-12	17.29	17.29	16.67	16.78	11698
2002-07-15	16.90	16.90	16.53	16.75	3900
2002-07-16	16.75	16.89	16.35	16.76	5100
2002-07-17	16.76	17.17	16.41	17.17	38847
2002-07-18	17.17	17.17	16.37	16.60	50697
2002-07-19	16.33	16.87	15.83	15.87	48597
2002-07-22	16.25	16.33	15.61	16.33	16798
2002-07-23	16.33	16.33	15.13	15.13	51447
2002-07-24	15.00	15.67	14.67	15.67	22198
2002-07-25	16.13	16.13	14.91	15.19	20098
2002-07-26	15.83	16.16	15.37	15.55	8700
2002-07-29	16.17	16.17	15.43	16.00	36747
2002-07-30	15.67	16.17	15.40	16.17	9000
2002-07-31	16.17	16.83	16.11	16.27	17998
2002-08-01	16.27	16.67	16.16	16.16	19948
2002-08-02	16.50	16.73	16.01	16.50	8250
2002-08-05	16.33	16.67	16.33	16.42	11098
2002-08-06	16.73	17.00	16.60	17.00	9000
2002-08-07	17.17	17.17	16.50	16.67	4200
2002-08-08	16.67	17.00	16.67	16.99	14548
2002-08-09	16.68	16.78	16.68	16.78	3000
2002-08-12	16.90	16.90	16.77	16.77	1650
2002-08-13	16.79	16.80	16.70	16.79	3450
2002-08-14	16.67	16.85	16.63	16.73	3600
2002-08-15	16.73	16.90	16.50	16.90	5400
2002-08-16	16.70	16.90	16.70	16.90	1500
2002-08-19	16.90	16.90	16.00	16.67	14398
2002-08-20	16.51	16.77	16.51	16.54	3150
2002-08-21	16.83	16.90	16.60	16.90	2100
2002-08-22	16.90	16.90	16.89	16.90	1650
2002-08-23	16.73	16.90	16.73	16.73	11548
2002-08-26	16.70	16.90	16.70	16.89	3750
2002-08-27	16.90	17.03	16.60	16.77	7200
2002-08-28	16.51	17.33	16.51	16.55	25498
2002-08-29	16.83	17.07	16.67	16.67	2250
2002-08-30	16.99	17.00	16.52	16.67	4350
2002-09-03	16.51	16.73	16.23	16.23	5250
2002-09-04	16.53	16.66	16.33	16.63	3600
2002-09-05	16.47	16.73	16.37	16.37	3600
2002-09-06	16.83	17.17	16.44	16.67	12448
2002-09-09	16.44	16.73	16.44	16.73	3450
2002-09-10	16.66	16.67	16.17	16.67	3750
2002-09-11	16.67	16.67	16.42	16.67	3000
2002-09-12	16.66	16.66	15.97	15.97	9000
2002-09-13	16.17	16.67	16.17	16.67	7650
2002-09-16	16.20	16.67	16.20	16.66	3750
2002-09-17	16.66	16.67	16.49	16.49	3150
2002-09-18	16.67	16.77	16.67	16.77	3750
2002-09-19	16.61	16.67	16.17	16.23	9900
2002-09-20	16.99	16.99	16.23	16.41	34947
2002-09-23	16.30	16.58	15.90	16.25	18748
2002-09-24	16.18	16.67	16.01	16.17	15748
2002-09-25	16.39	16.40	16.13	16.33	11698
2002-09-26	16.00	16.30	16.00	16.30	8250
2002-09-27	16.30	16.47	16.00	16.00	6600
2002-09-30	16.00	16.47	15.93	16.47	4650
2002-10-01	16.00	16.29	15.67	16.29	12748
2002-10-02	16.25	16.29	15.98	16.19	3000
2002-10-03	16.07	16.13	15.87	15.87	2550
2002-10-04	15.83	15.84	15.83	15.83	3000
2002-10-07	15.56	15.96	15.20	15.69	2550
2002-10-08	15.18	15.69	15.18	15.40	10048
2002-10-09	14.85	15.33	14.77	14.87	9750
2002-10-10	15.21	15.60	14.83	15.09	12448
2002-10-11	14.77	15.93	14.77	15.04	6750
2002-10-14	15.33	15.89	15.33	15.49	1800
2002-10-15	15.33	15.70	15.33	15.70	750
2002-10-16	15.73	16.13	15.33	15.75	12148
2002-10-17	15.99	16.23	15.68	16.00	6450
2002-10-18	16.00	16.00	15.77	15.77	9600
2002-10-21	15.67	16.00	15.43	15.81	9150
2002-10-22	15.81	15.84	15.61	15.61	2100
2002-10-23	15.83	15.83	14.94	15.63	13048
2002-10-24	15.33	15.47	15.21	15.21	4500
2002-10-25	15.89	16.53	15.73	16.37	12898
2002-10-28	16.67	16.67	16.34	16.66	8700
2002-10-29	16.67	16.67	16.57	16.67	13798
2002-10-30	16.57	16.83	16.53	16.83	10798
2002-10-31	16.83	16.83	16.60	16.61	6150
2002-11-01	16.64	16.83	16.60	16.70	8700
2002-11-04	16.73	17.19	16.40	16.90	19948
2002-11-05	16.91	16.91	16.43	16.62	4350
2002-11-06	16.66	16.83	16.66	16.80	4500
2002-11-07	16.67	16.67	16.53	16.63	4650
2002-11-08	16.33	16.67	16.33	16.60	3900
2002-11-11	16.64	16.66	16.54	16.54	2400
2002-11-12	16.54	16.77	16.53	16.67	7950
2002-11-13	16.67	16.67	16.36	16.56	36297
2002-11-14	16.60	16.65	16.42	16.61	10948
2002-11-15	16.47	16.65	16.47	16.65	5700
2002-11-18	16.33	16.65	16.20	16.40	8400
2002-11-19	16.65	16.65	16.53	16.53	1200
2002-11-20	16.64	16.83	16.62	16.80	8400
2002-11-21	16.83	17.00	16.75	16.96	9600
2002-11-22	16.53	17.05	16.53	16.86	3750
2002-11-25	17.05	17.10	16.91	16.99	9750
2002-11-26	16.99	17.04	16.47	16.47	10198
2002-11-27	16.53	16.70	16.33	16.67	14848
2002-11-29	16.36	16.49	16.36	16.39	2700
2002-12-02	16.35	16.49	16.00	16.31	8550
2002-12-03	16.21	16.33	16.07	16.33	6450
2002-12-04	15.91	16.33	15.91	16.05	8250
2002-12-05	16.21	16.21	15.79	16.17	1800
2002-12-06	16.15	16.15	15.84	16.03	1800
2002-12-09	16.33	16.33	15.99	15.99	6300
2002-12-10	15.79	15.96	15.78	15.78	2850
2002-12-11	15.93	16.01	15.93	16.01	1050
2002-12-12	16.15	16.17	16.07	16.07	2100
2002-12-13	16.00	16.31	15.95	16.11	3000
2002-12-16	16.33	16.33	16.04	16.33	10798
2002-12-17	16.33	16.39	16.04	16.04	2850
2002-12-18	15.87	16.03	15.47	15.76	8100
2002-12-19	15.93	15.93	15.47	15.53	3000
2002-12-20	15.33	15.95	15.33	15.71	24448
2002-12-23	16.03	16.03	15.67	16.03	10948
2002-12-24	16.14	16.16	16.02	16.03	12748
2002-12-26	16.17	16.17	16.04	16.15	750
2002-12-27	15.83	16.00	15.51	15.89	3900
2002-12-30	16.05	16.43	15.66	15.67	10048
2002-12-31	15.83	15.85	15.46	15.67	10348
2003-01-02	15.73	15.75	15.73	15.74	900
2003-01-03	15.43	15.57	15.30	15.57	8700
2003-01-06	15.40	15.90	15.40	15.77	16198
2003-01-07	15.33	15.85	15.33	15.76	13648
2003-01-08	15.53	15.79	15.34	15.63	8550
2003-01-09	15.59	15.86	15.59	15.67	3750
2003-01-10	15.59	15.86	15.43	15.69	11398
2003-01-13	15.58	15.85	15.50	15.54	10798
2003-01-14	15.67	15.72	15.56	15.69	3300
2003-01-15	15.73	15.73	15.50	15.56	10048
2003-01-16	15.30	15.86	15.30	15.69	7650
2003-01-17	15.50	15.69	15.50	15.69	3900
2003-01-21	15.87	15.87	15.42	15.49	11698
2003-01-22	15.57	15.85	15.47	15.73	6300
2003-01-23	15.53	15.72	15.43	15.60	9300
2003-01-24	15.90	15.90	15.45	15.58	16498
2003-01-27	15.59	15.77	15.48	15.73	11698
2003-01-28	15.89	15.90	15.53	15.67	15148
2003-01-29	15.53	16.20	15.53	15.93	18748
2003-01-30	16.01	16.21	15.84	15.93	12448
2003-01-31	16.27	16.27	16.00	16.03	12148
2003-02-03	16.00	16.54	16.00	16.14	13498
2003-02-04	16.25	16.34	16.00	16.21	8100
2003-02-05	16.39	16.40	16.00	16.00	6900
2003-02-06	16.00	16.39	15.87	16.26	9150
2003-02-07	16.05	16.27	15.53	15.53	12448
2003-02-10	15.80	16.24	15.78	16.12	9600
2003-02-11	16.03	16.22	16.01	16.22	11098
2003-02-12	16.47	16.47	16.00	16.21	13648
2003-02-13	16.47	16.47	16.13	16.36	11548
2003-02-14	16.44	16.67	16.33	16.66	20848
2003-02-18	16.51	16.66	16.50	16.66	3450
2003-02-19	16.87	16.87	16.46	16.51	11698
2003-02-20	16.64	16.67	16.51	16.67	8700
2003-02-21	16.67	16.83	16.67	16.83	4950
2003-02-24	16.59	16.97	16.59	16.78	6900
2003-02-25	16.69	16.97	16.67	16.97	6750
2003-02-26	16.89	17.00	16.89	16.97	16498
2003-02-27	16.97	16.97	16.84	16.84	3000
2003-02-28	16.93	16.97	16.75	16.75	16498
2003-03-03	16.91	16.93	16.69	16.91	5850
2003-03-04	16.83	16.83	16.66	16.81	6000
2003-03-05	16.71	16.77	16.67	16.73	7200
2003-03-06	16.68	16.69	16.67	16.67	1350
2003-03-07	16.83	16.83	16.61	16.61	1200
2003-03-10	16.67	16.79	16.60	16.78	4650
2003-03-11	16.67	16.77	16.67	16.73	1350
2003-03-12	16.68	16.95	16.67	16.95	10048
2003-03-13	16.91	17.00	16.90	17.00	1800
2003-03-14	16.67	17.00	16.67	16.87	14248
2003-03-17	16.94	17.10	16.94	17.10	8700
2003-03-18	17.09	17.17	17.04	17.17	9900
2003-03-19	17.10	17.20	17.04	17.10	13798
2003-03-20	17.07	17.20	17.07	17.10	9300
2003-03-21	17.54	17.54	16.67	17.07	25348
2003-03-24	17.10	17.33	17.07	17.13	6900
2003-03-25	17.13	17.25	16.89	17.19	6750
2003-03-26	17.27	17.27	16.97	17.00	6000
2003-03-27	17.07	17.33	16.97	17.01	10348
2003-03-28	17.17	17.33	16.94	17.14	9150
2003-03-31	16.85	17.20	16.67	16.78	10198
2003-04-01	16.87	16.97	16.51	16.93	8700
2003-04-02	16.85	17.13	16.51	16.63	7350
2003-04-03	16.79	16.79	16.34	16.69	6600
2003-04-04	16.70	16.70	16.15	16.17	3450
2003-04-07	16.31	16.81	16.31	16.53	17098
2003-04-08	16.51	16.67	16.39	16.59	21148
2003-04-09	16.45	16.48	16.39	16.48	7050
2003-04-10	16.52	16.55	16.33	16.33	6000
2003-04-11	16.42	16.75	16.31	16.53	11248
2003-04-14	16.53	16.70	16.49	16.70	5400
2003-04-15	16.67	16.81	16.67	16.79	2550
2003-04-16	16.69	16.76	16.21	16.41	5400
2003-04-17	16.93	16.93	16.52	16.87	9300
2003-04-21	16.85	16.99	16.62	16.85	7500
2003-04-22	16.93	17.00	16.41	16.90	8550
2003-04-23	16.91	17.00	16.72	16.99	13948
2003-04-24	16.75	17.40	16.75	17.40	24148
2003-04-25	17.33	17.33	17.00	17.07	25048
2003-04-28	17.43	17.43	17.12	17.19	18448
2003-04-29	17.20	17.23	17.11	17.11	8250
2003-04-30	17.23	17.40	17.17	17.20	37947
2003-05-01	17.13	17.29	17.03	17.21	11398
2003-05-02	17.27	17.45	17.07	17.07	22798
2003-05-05	17.17	17.33	17.15	17.21	21298
2003-05-06	17.27	17.27	17.17	17.19	17098
2003-05-07	17.00	17.31	17.00	17.20	19498
2003-05-08	16.93	17.23	16.93	17.23	9000
2003-05-09	17.23	17.28	17.17	17.18	11698
2003-05-12	17.18	17.29	16.95	17.17	39747
2003-05-13	17.17	17.23	17.05	17.08	13198
2003-05-14	17.19	17.24	16.97	17.11	14098
2003-05-15	17.16	17.33	17.03	17.33	25048
2003-05-16	17.14	17.56	17.14	17.39	10648
2003-05-19	17.67	17.75	17.23	17.51	13498
2003-05-20	17.39	17.79	17.37	17.79	4950
2003-05-21	17.77	17.99	16.97	17.15	24448
2003-05-22	17.64	17.64	17.01	17.15	26098
2003-05-23	17.33	17.33	17.05	17.13	8100
2003-05-27	17.05	17.25	16.71	17.23	10648
2003-05-28	17.11	17.40	17.00	17.31	67497
2003-05-29	17.31	17.49	17.24	17.33	15298
2003-05-30	17.33	17.40	17.07	17.30	23548
2003-06-02	17.27	17.33	17.25	17.28	13048
2003-06-03	17.33	17.40	17.30	17.33	10498
2003-06-04	17.39	17.97	17.29	17.92	38547
2003-06-05	17.87	17.87	17.60	17.60	4650
2003-06-06	17.11	17.80	17.11	17.69	18298
2003-06-09	17.63	17.79	17.34	17.34	5850
2003-06-10	17.55	17.77	17.35	17.52	4200
2003-06-11	17.51	17.81	17.33	17.67	9900
2003-06-12	17.87	17.87	17.65	17.69	15898
2003-06-13	17.77	17.77	17.20	17.23	19198
2003-06-16	17.19	17.49	17.17	17.45	11848
2003-06-17	17.33	17.40	17.21	17.27	14548
2003-06-18	17.30	17.35	17.27	17.27	9900
2003-06-19	17.33	17.58	17.27	17.28	8700
2003-06-20	17.42	17.49	17.27	17.28	6750
2003-06-23	17.28	17.65	17.17	17.24	11848
2003-06-24	17.23	17.92	17.17	17.82	12598
2003-06-25	17.83	17.97	17.61	17.70	3900
2003-06-26	17.98	17.98	17.57	17.71	7500
2003-06-27	17.80	17.80	17.55	17.69	12148
2003-06-30	17.70	17.70	17.19	17.27	71545
2003-07-01	17.08	17.80	17.08	17.70	26248
2003-07-02	17.94	17.94	17.69	17.83	17098
2003-07-03	17.83	17.89	17.75	17.80	4050
2003-07-07	17.77	18.00	17.77	17.93	43047
2003-07-08	17.94	17.94	17.79	17.86	10498
2003-07-09	17.93	18.10	17.77	17.77	24898
2003-07-10	18.11	18.12	17.49	17.50	8850
2003-07-11	18.13	18.35	17.99	18.33	4050
2003-07-14	18.33	18.41	17.57	17.91	16798
2003-07-15	17.75	17.99	17.57	17.99	5250
2003-07-16	17.76	18.00	17.76	17.99	6000
2003-07-17	17.95	17.96	17.41	17.54	9600
2003-07-18	17.96	17.96	17.17	17.18	8550
2003-07-21	17.17	17.83	16.80	16.80	17548
2003-07-22	16.93	17.60	16.77	17.33	7500
2003-07-23	17.73	17.73	16.88	16.89	6750
2003-07-24	16.83	17.41	16.83	16.84	14548
2003-07-25	17.37	17.50	17.18	17.35	11398
2003-07-28	17.50	17.50	17.27	17.49	4800
2003-07-29	17.55	18.09	17.55	18.03	12748
2003-07-30	17.92	18.35	17.33	17.85	24298
2003-07-31	17.92	18.00	17.51	17.75	9900
2003-08-01	17.69	17.72	17.57	17.67	8550
2003-08-04	17.59	17.99	17.25	17.30	22048
2003-08-05	17.59	17.59	17.07	17.12	10798
2003-08-06	17.27	17.44	17.13	17.17	7350
2003-08-07	17.17	17.58	17.13	17.18	8550
2003-08-08	17.19	17.79	17.18	17.25	5700
2003-08-11	17.34	17.41	17.33	17.39	2550
2003-08-12	17.35	17.37	17.30	17.36	6450
2003-08-13	17.37	17.47	17.17	17.47	11548
2003-08-14	17.44	17.71	17.44	17.47	4350
2003-08-15	17.62	17.63	17.44	17.44	5250
2003-08-18	17.63	17.99	17.63	17.97	11548
2003-08-19	18.06	18.83	18.00	18.80	11398
2003-08-20	18.43	19.29	18.43	18.80	12298
2003-08-21	19.06	20.13	19.06	19.33	8400
2003-08-22	19.47	19.87	18.91	18.91	13048
2003-08-25	19.17	19.17	18.83	18.91	2550
2003-08-26	18.80	19.31	18.67	19.31	5550
2003-08-27	19.33	19.81	19.16	19.78	9900
2003-08-28	19.78	20.00	19.62	19.90	15748
2003-08-29	19.70	20.00	19.40	19.40	7050
2003-09-02	19.67	20.00	19.13	20.00	11848
2003-09-03	19.70	19.99	19.39	19.83	11998
2003-09-04	19.76	19.80	19.35	19.63	8250
2003-09-05	19.42	19.83	19.42	19.47	7200
2003-09-08	19.83	20.00	19.48	19.99	6150
2003-09-09	19.67	19.99	19.65	19.65	3750
2003-09-10	19.58	19.93	19.33	19.35	14248
2003-09-11	19.59	19.65	19.53	19.65	5550
2003-09-12	19.49	19.82	19.44	19.80	8250
2003-09-15	19.80	19.94	19.37	19.37	3300
2003-09-16	19.75	19.99	19.75	19.99	10198
2003-09-17	19.62	20.00	19.40	19.87	17548
2003-09-18	19.85	20.14	19.45	19.93	16498
2003-09-19	19.89	20.67	19.89	20.67	15448
2003-09-22	20.15	20.33	19.61	19.69	21898
2003-09-23	19.69	19.71	19.44	19.44	5100
2003-09-24	19.59	19.60	19.35	19.45	8550
2003-09-25	19.23	19.60	19.23	19.31	11698
2003-09-26	19.00	19.57	19.00	19.25	13048
2003-09-29	19.55	19.60	18.93	19.60	12748
2003-09-30	19.34	19.59	18.67	18.67	14398
2003-10-01	19.00	19.60	18.71	19.60	10348
2003-10-02	19.46	19.99	19.42	19.67	13048
2003-10-03	19.59	19.67	19.57	19.67	4500
2003-10-06	19.69	19.69	19.61	19.67	5400
2003-10-07	19.66	20.00	19.63	19.99	7500
2003-10-08	19.99	20.04	19.62	19.63	5400
2003-10-09	19.83	20.17	19.35	19.43	7350
2003-10-10	19.35	19.99	19.00	19.15	8100
2003-10-13	19.01	19.60	19.01	19.56	3750
2003-10-14	19.55	20.17	19.55	19.63	3750
2003-10-15	20.00	20.00	19.60	19.79	5850
2003-10-16	19.35	20.20	19.35	20.00	3300
2003-10-17	19.99	19.99	19.36	19.71	6000
2003-10-20	20.05	20.05	19.36	19.43	4800
2003-10-21	19.77	20.02	19.35	19.50	10198
2003-10-22	19.51	19.59	19.00	19.00	8100
2003-10-23	19.07	19.31	19.00	19.30	5400
2003-10-24	19.50	19.50	19.00	19.00	10648
2003-10-27	19.16	19.33	19.02	19.21	6900
2003-10-28	19.22	19.95	19.22	19.95	9750
2003-10-29	19.61	20.17	19.61	19.95	30897
2003-10-30	19.87	19.99	19.53	19.53	6300
2003-10-31	19.20	19.95	19.13	19.93	12298
2003-11-03	19.94	19.95	19.65	19.87	9000
2003-11-04	19.76	19.95	19.76	19.95	2250
2003-11-05	19.93	19.95	19.74	19.95	6750
2003-11-06	19.95	19.95	19.78	19.93	8250
2003-11-07	19.93	19.97	19.39	19.69	52497
2003-11-10	19.82	20.07	19.70	19.84	9450
2003-11-11	19.84	19.94	19.53	19.82	6750
2003-11-12	19.74	20.01	19.71	20.01	13198
2003-11-13	19.83	20.60	19.83	20.60	14848
2003-11-14	20.67	20.67	20.09	20.53	10498
2003-11-17	20.45	20.62	19.70	19.75	11998
2003-11-18	20.23	20.32	19.37	19.37	14548
2003-11-19	19.34	20.00	19.15	19.59	15298
2003-11-20	19.41	20.32	19.26	19.42	22048
2003-11-21	20.06	20.06	19.57	19.73	4650
2003-11-24	19.83	21.30	19.83	21.00	27598
2003-11-25	21.00	21.33	20.94	21.01	23848
2003-11-26	21.33	21.37	20.89	21.17	9900
2003-11-28	20.69	21.23	20.67	20.67	6000
2003-12-01	21.23	21.33	20.67	21.14	12298
2003-12-02	21.33	21.49	21.02	21.37	13048
2003-12-03	21.00	21.39	20.67	20.67	13498
2003-12-04	20.37	20.67	19.84	20.66	9600
2003-12-05	20.59	20.66	20.00	20.00	5700
2003-12-08	20.21	20.50	19.81	20.46	4950
2003-12-09	19.67	20.44	19.67	20.19	8850
2003-12-10	20.12	20.27	19.84	19.85	3150
2003-12-11	20.32	20.46	19.83	20.20	9000
2003-12-12	20.02	20.50	20.02	20.50	4950
2003-12-15	20.67	20.73	19.79	19.79	13798
2003-12-16	19.98	20.07	19.67	20.07	9600
2003-12-17	20.03	20.03	19.75	19.84	4050
2003-12-18	19.95	20.47	19.83	20.47	5250
2003-12-19	20.83	20.83	20.24	20.57	9600
2003-12-22	20.53	20.60	19.82	20.51	6900
2003-12-23	20.60	20.60	20.12	20.56	4800
2003-12-24	20.60	20.60	20.43	20.57	1200
2003-12-26	20.37	20.60	20.37	20.60	5700
2003-12-29	20.60	20.83	20.43	20.43	4050
2003-12-30	20.21	21.03	20.21	21.03	8100
2003-12-31	21.07	21.40	20.43	20.80	21448
2004-01-02	20.81	21.50	20.81	20.97	14098
2004-01-05	21.33	21.33	20.89	20.89	8100
2004-01-06	20.83	21.32	20.75	20.98	12598
2004-01-07	21.21	21.21	20.33	20.53	7200
2004-01-08	20.52	21.28	20.52	21.28	4800
2004-01-09	21.25	21.25	20.69	20.99	3900
2004-01-12	21.29	21.29	20.70	21.07	2400
2004-01-13	20.99	21.14	20.77	21.14	4800
2004-01-14	21.29	21.29	21.17	21.27	1950
2004-01-15	21.05	21.33	20.85	21.33	4650
2004-01-16	21.33	21.53	21.04	21.53	9300
2004-01-20	21.60	21.97	21.21	21.97	10198
2004-01-21	22.00	22.17	21.93	22.17	8700
2004-01-22	22.29	22.50	21.93	22.20	4500
2004-01-23	22.50	22.50	21.69	21.69	8700
2004-01-26	22.49	22.49	21.85	22.45	3450
2004-01-27	22.45	22.64	22.31	22.55	4800
2004-01-28	22.75	22.75	22.26	22.37	7500
2004-01-29	22.08	22.61	21.75	22.22	5550
2004-01-30	22.23	22.63	21.86	22.05	4050
2004-02-02	22.05	22.31	21.79	21.96	10798
2004-02-03	21.96	22.73	21.61	22.73	10348
2004-02-04	22.60	22.65	21.85	21.89	17548
2004-02-05	22.26	22.75	21.93	22.37	19048
2004-02-06	22.43	22.73	22.06	22.51	6750
2004-02-09	22.78	22.78	22.10	22.10	8550
2004-02-10	22.41	22.83	22.20	22.83	12148
2004-02-11	22.57	23.00	22.42	22.87	9300
2004-02-12	23.13	23.13	22.35	22.97	1650
2004-02-13	22.69	22.69	22.41	22.41	4650
2004-02-17	22.65	23.14	22.37	23.14	5550
2004-02-18	22.85	23.26	22.67	22.67	2700
2004-02-19	22.67	22.79	22.25	22.25	6600
2004-02-20	22.41	22.41	22.01	22.01	2700
2004-02-23	22.01	22.59	22.00	22.59	4200
2004-02-24	22.00	22.83	22.00	22.20	10648
2004-02-25	22.08	22.67	22.07	22.33	9150
2004-02-26	22.29	22.33	22.15	22.17	5100
2004-02-27	22.17	22.67	22.17	22.26	52347
2004-03-01	22.20	22.65	22.18	22.65	3150
2004-03-02	22.50	23.01	22.50	22.67	8400
2004-03-03	22.57	23.05	22.36	22.95	8400
2004-03-04	22.69	22.99	22.67	22.97	7950
2004-03-05	22.69	22.93	22.64	22.93	6000
2004-03-08	22.85	23.00	22.41	22.41	15448
2004-03-09	22.61	22.81	22.41	22.67	7800
2004-03-10	22.47	22.80	22.13	22.23	5550
2004-03-11	22.42	22.42	21.75	21.75	12598
2004-03-12	22.88	22.88	21.67	22.87	10948
2004-03-15	22.35	22.82	21.67	21.67	7500
2004-03-16	21.67	22.15	20.99	21.72	12748
2004-03-17	22.02	22.31	20.70	21.53	10348
2004-03-18	20.83	22.01	20.83	21.58	21298
2004-03-19	21.57	21.95	21.02	21.17	8250
2004-03-22	21.27	21.27	20.60	20.70	14848
2004-03-23	20.34	21.22	20.33	21.01	6750
2004-03-24	20.67	21.13	20.67	21.03	6150
2004-03-25	21.08	21.57	20.95	21.49	16198
2004-03-26	21.50	21.81	21.50	21.65	9600
2004-03-29	21.67	22.01	21.56	21.57	4950
2004-03-30	21.63	21.98	20.98	21.21	4950
2004-03-31	21.00	21.21	20.90	20.99	7200
2004-04-01	21.00	21.70	21.00	21.70	9300
2004-04-02	21.72	22.32	21.59	22.06	8850
2004-04-05	22.49	22.77	22.49	22.55	12448
2004-04-06	22.55	22.73	22.55	22.60	4500
2004-04-07	22.53	22.54	22.39	22.40	4350
2004-04-08	22.28	22.67	22.27	22.47	10648
2004-04-12	22.29	22.65	22.17	22.65	6900
2004-04-13	22.04	22.37	21.97	22.37	17398
2004-04-14	22.39	22.39	21.14	21.14	9600
2004-04-15	21.64	21.65	21.05	21.05	10348
2004-04-16	21.40	21.60	21.20	21.31	4950
2004-04-19	21.27	21.33	21.01	21.33	2100
2004-04-20	21.41	21.67	20.92	20.92	9000
2004-04-21	20.84	21.19	20.67	20.95	6300
2004-04-22	21.23	21.33	21.00	21.18	6750
2004-04-23	20.77	21.67	20.77	21.33	12598
2004-04-26	21.67	21.67	21.29	21.33	3600
2004-04-27	21.29	21.87	21.29	21.87	7800
2004-04-28	21.57	21.90	21.27	21.47	7950
2004-04-29	21.94	21.94	20.77	20.77	10498
2004-04-30	21.13	21.13	20.43	20.43	8850
2004-05-03	20.67	20.75	20.40	20.53	9000
2004-05-04	20.51	20.87	20.34	20.53	11398
2004-05-05	20.53	21.21	20.53	21.03	5250
2004-05-06	20.67	21.07	20.43	20.43	11698
2004-05-07	20.90	21.07	20.03	20.04	14698
2004-05-10	20.35	20.35	19.52	19.80	12148
2004-05-11	19.79	19.96	19.54	19.91	6600
2004-05-12	19.69	19.81	19.17	19.78	20548
2004-05-13	19.79	20.07	19.47	19.70	10798
2004-05-14	20.03	20.11	19.50	19.67	11998
2004-05-17	19.93	19.93	19.09	19.55	9150
2004-05-18	19.85	19.85	19.33	19.50	4800
2004-05-19	19.97	19.97	19.18	19.27	12748
2004-05-20	19.07	19.35	18.81	18.81	23248
2004-05-21	18.79	18.99	18.47	18.61	20998
2004-05-24	19.41	19.50	18.79	19.47	14398
2004-05-25	19.46	20.11	19.46	20.01	20398
2004-05-26	19.98	20.61	19.88	20.61	8700
2004-05-27	20.61	20.83	20.57	20.71	14548
2004-05-28	20.50	21.01	20.08	20.33	7500
2004-06-01	20.49	20.83	19.98	20.61	9000
2004-06-02	20.00	21.44	20.00	21.37	16798
2004-06-03	21.18	21.48	20.87	20.88	6900
2004-06-04	20.99	21.75	20.70	21.22	15448
2004-06-07	21.01	21.73	21.01	21.70	21148
2004-06-08	21.66	21.67	21.51	21.53	6900
2004-06-09	21.67	21.67	21.37	21.38	21598
2004-06-10	21.50	21.59	21.37	21.43	27898
2004-06-14	21.33	21.33	20.07	20.26	26098
2004-06-15	20.34	20.94	20.05	20.93	26848
2004-06-16	20.83	21.33	20.52	20.87	17548
2004-06-17	21.39	21.39	20.55	20.91	17548
2004-06-18	21.08	21.26	20.68	20.98	41397
2004-06-21	21.33	21.33	20.55	21.33	3600
2004-06-22	20.79	21.22	20.77	21.11	18598
2004-06-23	20.77	21.33	20.77	21.13	20248
2004-06-24	21.25	21.69	21.25	21.66	20998
2004-06-25	21.92	22.33	21.19	21.63	142042
2004-06-28	22.32	22.32	21.40	21.77	9450
2004-06-29	22.16	22.53	21.91	22.32	11098
2004-06-30	22.54	22.67	22.03	22.29	8400
2004-07-01	22.33	22.33	21.52	21.52	5250
2004-07-02	21.34	21.96	21.34	21.96	2250
2004-07-06	21.58	21.64	21.45	21.53	4050
2004-07-07	21.13	21.46	21.05	21.05	4050
2004-07-08	21.19	21.19	20.49	20.50	9450
2004-07-09	20.47	20.58	20.33	20.33	3450
2004-07-12	20.50	20.50	20.20	20.22	4200
2004-07-13	20.43	20.86	20.43	20.75	3450
2004-07-14	20.55	20.85	20.35	20.59	13798
2004-07-15	20.34	20.91	20.33	20.33	12598
2004-07-16	20.24	20.63	19.95	19.95	14398
2004-07-19	20.00	20.00	19.68	19.95	7500
2004-07-20	20.27	20.27	19.67	20.10	13498
2004-07-21	20.32	20.32	19.70	19.73	17698
2004-07-22	19.87	19.89	19.01	19.13	25048
2004-07-23	19.61	19.76	19.01	19.08	34047
2004-07-26	19.49	19.53	19.04	19.29	15448
2004-07-27	19.67	19.82	19.33	19.81	9150
2004-07-28	19.37	20.00	19.33	20.00	11248
2004-07-29	20.33	20.33	19.70	19.93	14098
2004-07-30	20.17	20.17	19.66	19.67	4500
2004-08-02	20.00	20.00	19.49	19.76	11998
2004-08-03	19.51	19.85	19.51	19.54	10348
2004-08-04	19.53	19.95	19.53	19.73	16948
2004-08-05	19.73	19.80	19.55	19.60	15298
2004-08-06	19.57	19.98	19.33	19.48	19798
2004-08-09	19.35	19.74	19.25	19.27	22948
2004-08-10	19.53	19.67	19.45	19.67	6300
2004-08-11	19.49	19.86	19.39	19.86	8400
2004-08-12	20.06	20.06	19.33	19.41	6450
2004-08-13	19.66	19.67	19.34	19.35	5700
2004-08-16	19.65	19.93	19.65	19.91	13948
2004-08-17	20.20	20.37	19.93	20.09	13198
2004-08-18	20.09	21.07	19.79	21.07	20098
2004-08-19	21.17	21.17	20.63	20.80	7350
2004-08-20	20.95	21.67	20.85	21.65	16648
2004-08-23	21.33	21.76	21.33	21.47	9750
2004-08-24	21.65	21.92	21.49	21.59	8100
2004-08-25	21.89	21.89	21.47	21.86	7050
2004-08-26	21.61	21.96	20.94	21.67	17998
2004-08-27	21.99	21.99	21.70	21.96	10348
2004-08-30	21.67	21.97	21.67	21.72	4650
2004-08-31	21.97	21.97	21.65	21.65	7350
2004-09-01	21.83	22.49	21.69	21.69	21148
2004-09-02	22.13	22.51	21.90	22.38	10198
2004-09-03	22.33	22.50	21.92	21.96	8550
2004-09-07	21.83	22.55	21.83	22.51	11248
2004-09-08	21.91	22.33	21.91	22.15	9300
2004-09-09	22.06	22.65	22.06	22.40	23098
2004-09-10	22.47	22.63	22.19	22.63	10798
2004-09-13	22.40	22.60	22.07	22.51	8850
2004-09-14	22.50	22.60	22.20	22.48	16498
2004-09-15	22.13	22.47	22.05	22.47	13198
2004-09-16	22.51	22.63	22.07	22.40	7050
2004-09-17	22.49	22.50	21.88	22.39	37497
2004-09-20	22.19	22.37	21.58	21.90	8550
2004-09-21	22.00	22.32	21.87	22.22	11098
2004-09-22	22.33	22.33	21.53	21.71	11848
2004-09-23	21.67	21.94	21.51	21.51	4500
2004-09-24	21.63	22.03	21.63	21.63	5250
2004-09-27	21.64	21.73	21.33	21.33	1950
2004-09-28	21.18	22.00	20.57	22.00	20548
2004-09-29	22.00	22.01	21.37	21.42	4500
2004-09-30	22.03	22.57	21.77	22.48	21148
2004-10-01	22.48	22.90	22.33	22.52	18448
2004-10-04	22.95	23.00	22.71	23.00	20098
2004-10-05	22.67	23.00	22.67	22.99	9300
2004-10-06	23.00	23.65	22.91	23.65	27448
2004-10-07	23.63	23.73	23.13	23.65	15898
2004-10-08	23.34	23.65	23.21	23.32	7950
2004-10-11	23.60	23.81	23.59	23.61	18898
2004-10-12	23.27	23.79	23.27	23.65	6900
2004-10-13	23.67	23.75	23.31	23.47	9300
2004-10-14	23.61	23.80	23.37	23.37	6450
2004-10-15	23.14	23.67	23.14	23.67	2550
2004-10-18	23.27	23.79	23.27	23.79	4350
2004-10-19	23.83	23.83	23.50	23.50	5850
2004-10-20	23.62	23.83	23.38	23.83	13648
2004-10-21	23.47	24.00	23.42	24.00	9900
2004-10-22	24.16	24.16	23.69	23.69	6750
2004-10-25	24.05	24.49	23.37	24.49	18148
2004-10-26	24.50	24.83	24.11	24.67	29698
2004-10-27	24.83	25.72	24.83	25.70	38547
2004-10-28	25.73	26.00	25.37	25.46	17998
2004-10-29	25.66	25.97	25.13	25.13	23548
2004-11-01	25.15	25.33	25.11	25.13	17398
2004-11-02	25.13	25.15	24.93	24.93	19648
2004-11-03	24.96	25.14	24.96	25.00	16948
2004-11-04	25.17	25.33	24.99	25.33	19648
2004-11-05	25.79	25.79	25.19	25.33	16648
2004-11-08	25.57	25.57	24.91	25.20	32247
2004-11-09	25.31	25.41	24.87	24.87	8400
2004-11-10	25.13	25.27	24.87	25.19	11098
2004-11-11	25.03	25.29	24.97	25.05	14698
2004-11-12	24.79	25.25	24.79	25.25	9300
2004-11-15	25.25	25.25	25.07	25.21	10048
2004-11-16	25.58	26.19	25.26	25.58	20400
2004-11-17	26.09	26.50	25.60	25.95	10900
2004-11-18	26.00	26.00	25.61	25.75	9900
2004-11-19	25.62	25.75	24.70	24.70	12100
2004-11-22	25.00	25.69	24.79	25.59	14500
2004-11-23	25.54	26.74	25.15	26.55	20600
2004-11-24	27.33	27.75	26.81	27.24	25600
2004-11-26	27.48	27.48	26.84	27.10	8300
2004-11-29	26.29	28.02	26.29	27.96	25200
2004-11-30	28.15	28.47	28.00	28.32	30200
2004-12-01	28.38	29.73	28.38	29.30	25100
2004-12-02	29.29	29.52	29.20	29.21	40400
2004-12-03	29.00	29.40	28.35	28.82	121300
2004-12-06	28.14	28.75	28.14	28.63	26100
2004-12-07	29.42	29.50	26.88	26.97	44000
2004-12-08	26.97	26.97	25.89	26.47	37300
2004-12-09	25.90	26.77	25.44	26.39	34600
2004-12-10	26.47	26.74	25.70	26.74	18200
2004-12-13	26.88	27.95	26.11	27.95	17700
2004-12-14	27.97	28.45	27.84	28.45	5800
2004-12-15	27.44	28.72	27.44	28.44	17800
2004-12-16	28.78	28.78	27.45	27.50	14000
2004-12-17	27.50	27.91	26.41	26.88	22700
2004-12-20	26.77	27.04	26.71	26.71	6200
2004-12-21	26.72	26.88	26.50	26.75	8100
2004-12-22	26.77	27.08	26.50	26.66	23700
2004-12-23	26.58	27.11	26.56	26.56	9000
2004-12-27	27.04	27.34	26.55	27.29	12100
2004-12-28	27.40	28.47	27.09	28.04	15000
2004-12-29	28.53	28.55	28.18	28.29	14600
2004-12-30	28.69	28.99	27.75	28.06	20100
2004-12-31	27.71	28.22	27.13	27.17	17300
2005-01-03	27.66	27.66	27.00	27.23	19700
2005-01-04	27.88	27.88	26.90	26.90	18800
2005-01-05	26.59	27.22	26.33	26.39	27200
2005-01-06	26.40	27.35	26.07	26.83	31800
2005-01-07	27.05	27.49	25.43	25.60	21200
2005-01-10	25.81	26.23	25.52	25.58	27600
2005-01-11	25.51	25.59	25.00	25.26	26300
2005-01-12	25.25	25.35	24.01	24.20	50300
2005-01-13	24.69	25.90	22.91	25.59	84400
2005-01-14	25.93	25.97	25.28	25.40	23300
2005-01-18	25.13	26.28	25.13	25.81	13300
2005-01-19	25.86	25.86	24.31	24.44	15000
2005-01-20	24.87	24.87	23.72	24.18	25300
2005-01-21	24.54	25.69	23.74	24.32	19800
2005-01-24	24.77	24.90	24.13	24.83	12400
2005-01-25	25.15	25.44	24.04	24.10	14100
2005-01-26	24.29	25.12	24.00	24.89	27100
2005-01-27	24.80	25.86	24.79	25.65	22800
2005-01-28	25.64	25.99	24.82	25.23	28600
2005-01-31	25.86	26.12	25.42	25.90	9000
2005-02-01	25.90	25.90	25.15	25.35	6500
2005-02-02	25.25	25.51	24.85	25.16	18800
2005-02-03	24.80	25.42	24.80	25.05	7800
2005-02-04	25.16	25.30	24.64	25.00	10900
2005-02-07	25.32	25.33	24.87	24.90	11700
2005-02-08	24.85	25.03	24.85	24.87	5900
2005-02-09	24.93	24.95	23.04	23.21	15600
2005-02-10	23.25	24.51	23.01	24.10	29700
2005-02-11	23.78	24.79	23.06	24.69	37300
2005-02-14	24.88	24.89	24.25	24.89	9700
2005-02-15	24.89	24.89	24.00	24.14	23700
2005-02-16	23.62	25.00	23.62	24.68	19000
2005-02-17	24.89	24.89	23.30	23.75	15200
2005-02-18	24.34	24.61	23.55	24.28	29900
2005-02-22	24.76	24.76	23.55	24.00	40000
2005-02-23	24.50	24.50	23.64	24.14	21400
2005-02-24	23.48	24.75	23.48	24.75	16700
2005-02-25	24.89	25.65	24.29	25.51	24500
2005-02-28	25.31	25.36	24.63	24.93	35800
2005-03-01	25.29	25.35	24.60	25.09	18800
2005-03-02	25.09	25.09	24.52	24.74	19600
2005-03-03	25.02	25.02	24.15	24.31	18800
2005-03-04	24.94	24.94	24.54	24.80	4600
2005-03-07	24.99	25.17	24.75	24.75	6500
2005-03-08	24.94	24.94	23.93	24.20	18800
2005-03-09	24.04	24.59	23.93	23.93	23000
2005-03-10	24.20	24.20	23.32	23.61	11200
2005-03-11	24.12	24.12	23.11	23.41	14300
2005-03-14	24.00	24.00	23.50	23.62	13300
2005-03-15	23.90	24.20	23.12	23.25	13100
2005-03-16	23.10	23.54	23.10	23.15	14000
2005-03-17	23.60	23.89	23.02	23.32	31000
2005-03-18	23.37	23.86	22.88	23.33	49900
2005-03-21	23.50	23.50	23.10	23.12	5100
2005-03-22	23.49	23.80	23.00	23.19	10400
2005-03-23	23.00	23.22	21.86	22.24	13200
2005-03-24	22.57	23.10	22.41	22.69	6700
2005-03-28	22.44	23.28	21.97	22.11	21400
2005-03-29	22.00	22.44	21.43	21.93	36500
2005-03-30	21.86	22.87	21.86	22.75	13100
2005-03-31	22.62	23.44	22.07	22.64	40100
2005-04-01	22.73	22.87	21.10	21.37	8800
2005-04-04	21.28	21.96	21.18	21.90	12400
2005-04-05	22.25	22.84	21.45	22.26	8900
2005-04-06	22.47	23.16	21.80	22.45	8900
2005-04-07	22.37	22.88	22.05	22.88	9000
2005-04-08	22.57	22.70	21.54	21.55	13300
2005-04-11	21.37	21.78	20.49	20.60	25900
2005-04-12	20.62	21.17	20.29	20.91	21400
2005-04-13	21.20	21.34	20.33	20.38	17000
2005-04-14	20.81	20.96	20.31	20.31	18400
2005-04-15	20.45	21.13	19.69	19.93	42100
2005-04-18	19.95	20.57	19.95	20.56	6700
2005-04-19	20.86	21.25	20.64	21.17	12100
2005-04-20	21.43	21.88	20.00	20.04	17300
2005-04-21	20.49	20.91	20.26	20.88	16100
2005-04-22	21.14	21.80	20.03	20.30	32200
2005-04-25	20.75	21.17	20.50	20.77	12600
2005-04-26	21.05	21.05	20.28	20.28	5000
2005-04-27	20.05	20.50	20.05	20.44	11100
2005-04-28	20.25	20.46	20.02	20.07	8800
2005-04-29	20.32	20.65	19.62	20.26	25300
2005-05-02	20.55	21.20	20.18	20.87	17800
2005-05-03	20.42	20.90	20.29	20.46	10500
2005-05-04	20.78	21.46	20.68	21.29	20800
2005-05-05	21.29	21.29	20.81	21.00	16000
2005-05-06	21.00	21.55	21.00	21.25	32600
2005-05-09	21.44	22.15	21.42	22.15	16700
2005-05-10	21.61	22.23	21.26	21.69	18800
2005-05-11	21.60	22.02	21.28	22.02	10400
2005-05-12	22.25	22.25	20.75	20.87	19000
2005-05-13	21.39	21.61	20.38	21.54	26300
2005-05-16	20.81	21.92	20.81	21.39	9100
2005-05-17	21.57	22.00	21.54	21.86	15700
2005-05-18	21.99	22.94	21.99	22.72	22000
2005-05-19	22.69	22.89	22.61	22.64	8200
2005-05-20	22.29	22.82	22.29	22.81	9900
2005-05-23	22.50	22.78	22.33	22.36	5300
2005-05-24	22.10	22.54	22.03	22.44	3400
2005-05-25	21.95	22.03	21.15	21.48	6900
2005-05-26	21.42	21.43	20.81	21.35	18900
2005-05-27	21.22	21.29	21.11	21.29	7000
2005-05-31	21.63	21.67	20.90	20.90	15300
2005-06-01	20.90	21.36	20.90	21.35	3800
2005-06-02	20.90	22.83	20.90	22.14	40700
2005-06-03	22.27	22.28	21.54	21.90	3800
2005-06-06	21.88	22.04	21.86	21.93	1600
2005-06-07	21.77	22.83	21.77	22.14	25000
2005-06-08	22.16	22.69	21.82	21.94	20700
2005-06-09	21.61	22.49	21.61	21.99	19200
2005-06-10	21.52	21.73	21.31	21.45	7600
2005-06-13	21.88	21.88	20.98	21.37	11800
2005-06-14	21.21	21.41	20.50	21.19	15300
2005-06-15	21.49	21.49	20.55	21.23	37100
2005-06-16	21.32	22.00	21.15	22.00	18700
2005-06-17	22.24	22.24	21.73	22.00	35400
2005-06-20	21.88	22.01	21.14	21.14	7900
2005-06-21	21.40	21.77	21.06	21.22	13500
2005-06-22	21.70	21.81	20.82	21.52	16300
2005-06-23	21.88	21.88	20.80	20.80	22500
2005-06-24	20.85	21.43	20.75	20.89	53400
2005-06-27	20.75	20.98	20.67	20.95	9900
2005-06-28	21.02	22.20	20.70	22.12	22400
2005-06-29	22.29	22.72	22.26	22.63	12400
2005-06-30	22.83	22.83	21.84	22.13	17800
2005-07-01	22.54	22.54	21.52	21.71	16300
2005-07-05	21.94	22.25	21.74	22.25	11100
2005-07-06	22.24	22.24	21.67	21.70	13900
2005-07-07	21.50	21.50	20.75	21.31	32700
2005-07-08	21.30	21.84	21.07	21.62	34000
2005-07-11	21.78	22.10	21.51	22.09	21600
2005-07-12	21.99	22.10	21.83	21.95	5900
2005-07-13	21.71	21.83	21.19	21.52	2700
2005-07-14	21.75	21.87	20.76	20.95	35100
2005-07-15	20.75	21.30	20.55	20.85	30100
2005-07-18	20.81	20.93	20.33	20.52	24500
2005-07-19	20.50	20.95	20.50	20.70	23000
2005-07-20	20.93	21.30	20.62	20.98	58600
2005-07-21	21.19	21.30	20.50	20.69	13100
2005-07-22	20.93	21.00	20.56	20.91	31700
2005-07-25	21.38	21.49	20.61	20.75	40600
2005-07-26	20.76	21.13	20.66	20.87	14300
2005-07-27	21.00	21.00	20.55	21.00	7600
2005-07-28	21.00	21.00	20.58	20.80	13700
2005-07-29	20.97	21.28	20.71	20.97	19700
2005-08-01	21.20	21.26	20.72	20.88	9300
2005-08-02	21.22	21.22	20.79	21.15	10700
2005-08-03	21.15	21.44	20.84	20.84	2600
2005-08-04	20.97	21.32	20.55	20.75	8100
2005-08-05	20.55	20.66	20.32	20.43	12100
2005-08-08	20.58	20.68	20.25	20.41	15200
2005-08-09	20.61	20.74	20.41	20.55	2600
2005-08-10	20.32	20.61	20.00	20.19	15100
2005-08-11	20.45	20.83	20.22	20.82	20700
2005-08-12	20.59	20.59	20.22	20.44	26900
2005-08-15	20.25	20.82	20.25	20.78	10000
2005-08-16	20.64	20.82	20.38	20.50	23600
2005-08-17	20.50	20.80	20.35	20.46	15600
2005-08-18	20.41	20.48	20.18	20.45	13800
2005-08-19	20.34	20.61	20.23	20.39	8800
2005-08-22	20.44	20.45	20.25	20.45	12200
2005-08-23	20.45	20.47	20.25	20.33	12100
2005-08-24	20.26	20.54	20.25	20.27	8300
2005-08-25	20.40	20.40	20.27	20.29	8500
2005-08-26	20.35	20.49	20.11	20.25	20700
2005-08-29	20.02	20.64	20.00	20.64	7100
2005-08-30	20.22	20.59	20.04	20.53	16100
2005-08-31	20.90	21.00	20.72	21.00	27500
2005-09-01	20.77	21.27	20.21	21.16	10500
2005-09-02	20.91	21.16	20.62	20.77	12300
2005-09-06	20.63	20.83	20.48	20.75	14900
2005-09-07	20.56	20.85	20.50	20.76	12100
2005-09-08	20.60	20.60	20.10	20.26	8500
2005-09-09	20.29	20.47	20.21	20.38	4700
2005-09-12	20.22	21.13	20.15	20.66	13700
2005-09-13	20.64	20.81	20.23	20.56	10400
2005-09-14	20.82	20.85	20.15	20.21	10400
2005-09-15	20.32	20.32	20.00	20.15	7800
2005-09-16	20.33	20.48	20.01	20.33	63000
2005-09-19	20.33	20.58	20.01	20.29	8300
2005-09-20	20.23	20.30	20.02	20.21	15300
2005-09-21	20.02	20.28	20.01	20.13	10200
2005-09-22	20.12	20.23	19.99	20.08	5900
2005-09-23	20.00	20.42	19.99	20.23	10100
2005-09-26	20.32	20.42	20.00	20.11	13800
2005-09-27	20.19	20.41	20.00	20.15	5000
2005-09-28	20.25	20.41	19.66	19.86	7300
2005-09-29	20.00	20.24	19.90	20.24	6700
2005-09-30	19.85	20.04	19.85	20.04	10900
2005-10-03	20.05	20.46	20.05	20.25	3400
2005-10-04	20.44	20.55	19.88	20.14	9900
2005-10-05	19.96	19.96	19.50	19.51	16500
2005-10-06	19.78	19.78	19.49	19.50	10000
2005-10-07	19.50	19.93	19.50	19.74	6100
2005-10-10	19.77	19.77	19.36	19.42	5600
2005-10-11	19.52	19.69	19.32	19.39	25300
2005-10-12	19.32	19.64	19.32	19.53	17000
2005-10-13	19.37	19.64	19.37	19.61	10500
2005-10-14	19.53	19.95	19.35	19.83	5400
2005-10-17	20.25	20.25	19.80	19.96	15200
2005-10-18	19.97	19.97	19.34	19.63	17400
2005-10-19	19.49	20.64	19.33	20.62	77300
2005-10-20	20.81	20.81	19.68	19.90	47600
2005-10-21	19.66	20.35	19.66	20.20	24000
2005-10-24	20.25	21.00	20.12	21.00	11900
2005-10-25	21.27	21.48	20.10	20.37	53900
2005-10-26	20.42	20.80	20.19	20.24	7000
2005-10-27	20.15	20.53	19.59	19.59	14100
2005-10-28	19.73	20.25	19.70	20.25	14400
2005-10-31	20.52	21.23	20.43	21.01	27100
2005-11-01	21.00	21.25	20.65	20.91	40700
2005-11-02	21.00	21.50	20.92	21.42	23100
2005-11-03	21.46	21.76	21.46	21.60	8800
2005-11-04	21.37	21.58	21.16	21.50	9900
2005-11-07	21.62	21.86	21.50	21.60	7100
2005-11-08	21.34	21.60	21.34	21.40	5800
2005-11-09	21.48	22.00	21.35	21.70	4400
2005-11-10	21.47	22.05	21.28	22.05	16700
2005-11-11	21.93	22.25	21.61	22.11	7600
2005-11-14	21.66	21.85	21.66	21.85	3100
2005-11-15	21.84	21.98	21.67	21.75	14600
2005-11-16	21.60	21.74	20.79	20.79	8000
2005-11-17	21.03	21.85	21.03	21.85	4400
2005-11-18	22.21	22.21	21.80	22.00	7500
2005-11-21	22.00	22.48	21.72	22.43	7100
2005-11-22	22.02	22.50	21.95	22.50	11000
2005-11-23	22.31	22.74	22.28	22.49	11700
2005-11-25	22.66	22.89	22.51	22.78	9900
2005-11-28	22.57	22.69	21.26	21.65	11900
2005-11-29	21.86	21.86	21.37	21.59	7800
2005-11-30	21.59	22.05	21.59	22.03	16300
2005-12-01	22.36	22.50	22.08	22.33	12000
2005-12-02	22.51	22.51	21.75	22.26	8100
2005-12-05	22.49	22.49	21.94	22.09	14100
2005-12-06	22.08	22.25	21.90	22.04	4700
2005-12-07	21.80	21.95	21.64	21.68	22300
2005-12-08	21.62	21.95	21.09	21.19	9700
2005-12-09	21.19	21.91	21.19	21.91	8700
2005-12-12	22.00	22.00	21.36	21.70	23500
2005-12-13	21.42	21.69	21.23	21.40	23300
2005-12-14	21.67	21.92	21.35	21.83	12200
2005-12-15	21.64	21.64	20.71	21.11	23100
2005-12-16	21.00	21.20	20.84	21.06	69700
2005-12-19	20.72	21.01	20.35	20.71	15500
2005-12-20	20.69	20.69	20.40	20.43	10300
2005-12-21	20.63	20.65	20.40	20.50	3500
2005-12-22	20.80	20.80	20.04	20.45	16600
2005-12-23	20.60	20.60	20.26	20.40	6000
2005-12-27	20.32	20.49	20.25	20.35	16300
2005-12-28	20.15	21.07	20.15	21.00	44900
2005-12-29	21.00	21.25	20.76	20.82	22200
2005-12-30	20.61	20.89	20.06	20.16	14500
2006-01-03	20.40	20.77	20.00	20.69	19500
2006-01-04	20.49	20.70	20.18	20.50	19100
2006-01-05	20.49	20.71	20.33	20.67	5000
2006-01-06	20.91	20.96	20.22	20.62	18000
2006-01-09	20.78	21.24	20.68	20.92	14600
2006-01-10	20.75	21.78	20.75	21.77	28800
2006-01-11	21.75	21.80	21.21	21.62	32100
2006-01-12	21.31	21.50	21.20	21.25	10100
2006-01-13	21.39	21.46	21.06	21.37	10200
2006-01-17	21.48	21.49	20.65	20.82	10900
2006-01-18	20.50	20.99	20.36	20.73	17500
2006-01-19	20.99	21.00	20.68	21.00	4200
2006-01-20	21.00	21.39	20.85	20.92	30900
2006-01-23	21.00	21.69	20.92	21.50	11200
2006-01-24	21.66	22.50	21.59	22.50	20000
2006-01-25	22.68	22.75	22.14	22.61	21900
2006-01-26	22.50	23.51	22.49	23.40	10900
2006-01-27	23.11	23.90	23.04	23.44	12800
2006-01-30	23.04	23.09	22.09	22.57	14300
2006-01-31	22.25	23.11	22.22	22.49	36400
2006-02-01	22.15	22.75	22.15	22.52	14500
2006-02-02	22.25	22.30	21.99	22.14	10900
2006-02-03	21.92	21.92	21.62	21.90	4400
2006-02-06	21.69	21.72	21.36	21.60	11300
2006-02-07	21.59	21.73	21.28	21.40	4600
2006-02-08	21.39	21.50	21.07	21.15	5600
2006-02-09	21.33	21.44	21.09	21.09	4300
2006-02-10	21.22	21.25	20.85	21.20	6000
2006-02-13	20.76	21.34	20.51	20.79	7200
2006-02-14	20.75	21.38	20.51	21.30	7600
2006-02-15	21.11	22.03	21.11	22.00	14000
2006-02-16	22.08	22.45	22.05	22.45	5300
2006-02-17	22.60	22.60	22.22	22.50	17000
2006-02-21	22.23	22.75	21.45	21.88	8400
2006-02-22	22.00	22.49	21.73	22.42	8100
2006-02-23	22.22	22.66	22.01	22.40	15500
2006-02-24	22.21	22.90	22.21	22.55	21900
2006-02-27	22.79	22.79	22.32	22.47	15500
2006-02-28	22.44	22.44	21.97	22.23	8100
2006-03-01	21.89	22.70	21.75	22.70	12200
2006-03-02	22.31	22.69	22.03	22.33	9200
2006-03-03	22.51	22.82	22.31	22.44	25100
2006-03-06	22.46	22.46	22.01	22.21	16400
2006-03-07	22.06	22.18	21.55	21.55	11100
2006-03-08	21.54	21.94	21.28	21.36	23800
2006-03-09	21.20	21.33	20.69	20.76	19600
2006-03-10	20.52	20.75	20.41	20.67	28700
2006-03-13	20.65	21.17	20.38	20.40	14700
2006-03-14	20.53	20.98	20.40	20.98	12000
2006-03-15	21.00	21.11	20.80	20.90	11800
2006-03-16	21.10	21.32	21.10	21.32	6000
2006-03-17	21.43	21.58	21.22	21.52	87900
2006-03-20	21.32	21.53	21.25	21.46	13800
2006-03-21	21.36	21.62	20.54	20.69	12300
2006-03-22	20.78	21.08	20.61	20.86	8500
2006-03-23	21.00	21.25	20.85	21.25	6700
2006-03-24	21.11	21.60	21.07	21.60	9800
2006-03-27	21.63	22.11	21.55	21.66	16000
2006-03-28	21.78	21.94	21.33	21.42	3700
2006-03-29	21.47	22.70	21.47	22.70	10700
2006-03-30	22.61	22.74	21.81	22.11	22300
2006-03-31	22.12	22.81	22.12	22.38	23400
2006-04-03	22.28	22.78	22.07	22.07	9800
2006-04-04	22.14	22.36	22.14	22.33	6400
2006-04-05	22.31	22.44	21.56	21.95	20500
2006-04-06	21.77	21.95	21.66	21.89	9300
2006-04-07	22.00	22.00	20.75	20.79	18800
2006-04-10	20.89	21.30	20.79	20.90	13200
2006-04-11	20.78	20.98	20.56	20.83	11300
2006-04-12	20.66	20.98	20.60	20.80	15900
2006-04-13	20.64	21.00	20.53	20.83	11600
2006-04-17	20.59	20.96	20.55	20.96	10700
2006-04-18	21.00	22.00	20.89	22.00	16100
2006-04-19	21.95	22.70	21.92	22.70	28900
2006-04-20	22.85	22.85	22.10	22.41	22100
2006-04-21	22.73	22.73	21.52	21.81	31700
2006-04-24	21.99	21.99	21.38	21.45	16300
2006-04-25	21.95	21.97	21.27	21.60	15500
2006-04-26	21.72	21.81	21.40	21.81	18800
2006-04-27	21.71	22.12	21.68	21.85	5200
2006-04-28	21.72	21.91	21.36	21.90	10800
2006-05-01	22.00	22.00	21.30	21.37	10600
2006-05-02	21.41	21.70	21.16	21.70	4400
2006-05-03	21.56	21.80	21.51	21.65	5700
2006-05-04	21.58	21.90	21.30	21.69	17800
2006-05-05	21.72	21.98	21.65	21.98	6600
2006-05-08	22.00	22.00	21.68	21.95	5000
2006-05-09	21.85	21.88	21.52	21.52	13600
2006-05-10	21.30	21.51	21.00	21.21	12800
2006-05-11	21.09	21.30	20.39	20.40	25900
2006-05-12	20.44	20.75	20.19	20.25	20700
2006-05-15	20.19	20.53	20.00	20.32	15000
2006-05-16	20.37	20.69	20.29	20.29	13400
2006-05-17	20.25	20.75	20.16	20.21	16800
2006-05-18	20.49	20.96	20.20	20.30	21700
2006-05-19	20.23	20.49	20.06	20.19	17100
2006-05-22	20.19	20.47	20.09	20.27	10500
2006-05-23	20.40	20.85	20.32	20.33	16300
2006-05-24	20.37	20.92	20.25	20.55	21000
2006-05-25	20.68	20.84	20.56	20.75	13900
2006-05-26	20.75	21.11	20.74	20.89	15600
2006-05-30	20.81	20.93	20.03	20.06	17100
2006-05-31	20.25	21.03	20.08	21.01	35300
2006-06-01	20.96	21.86	20.73	21.83	16800
2006-06-02	21.90	21.97	21.54	21.97	17500
2006-06-05	21.70	21.80	20.26	20.34	26100
2006-06-06	20.14	20.38	19.85	20.12	21700
2006-06-07	20.25	20.59	20.22	20.22	16800
2006-06-08	20.29	21.13	19.59	21.13	51700
2006-06-09	21.13	21.13	20.72	20.78	13200
2006-06-12	20.51	20.61	20.10	20.12	12300
2006-06-13	20.10	20.80	20.08	20.17	13300
2006-06-14	20.30	20.63	20.10	20.24	9600
2006-06-15	20.33	21.45	20.33	21.39	11600
2006-06-16	21.28	21.28	20.79	20.81	140800
2006-06-19	20.97	20.97	20.12	20.24	25700
2006-06-20	20.06	20.31	19.97	20.00	16200
2006-06-21	20.13	20.94	20.03	20.82	17300
2006-06-22	20.61	20.62	20.18	20.45	14800
2006-06-23	20.26	20.53	20.13	20.26	12200
2006-06-26	20.49	21.01	20.47	20.99	18800
2006-06-27	21.10	21.49	20.69	20.79	24800
2006-06-28	20.84	20.95	20.54	20.73	11800
2006-06-29	20.93	22.24	20.91	22.17	51800
2006-06-30	22.30	22.32	21.00	21.00	118000
2006-07-03	21.05	21.84	20.70	21.53	24300
2006-07-05	21.50	21.50	20.77	21.09	11900
2006-07-06	21.01	21.25	20.83	21.18	5000
2006-07-07	21.00	21.25	20.74	20.75	9731
2006-07-10	20.77	21.02	20.76	21.00	5699
2006-07-11	20.80	21.25	20.75	21.25	10464
2006-07-12	21.16	21.42	20.53	20.57	24706
2006-07-13	20.51	20.83	19.74	19.76	21359
2006-07-14	19.74	20.05	19.58	19.64	17219
2006-07-17	19.70	19.92	19.47	19.67	19836
2006-07-18	19.75	20.01	19.48	19.80	12763
2006-07-19	19.89	21.30	19.89	21.28	24847
2006-07-20	21.52	21.52	20.77	20.81	10682
2006-07-21	20.64	20.64	19.85	19.86	25392
2006-07-24	20.01	20.91	20.01	20.82	15359
2006-07-25	21.15	21.49	21.02	21.04	25840
2006-07-26	20.82	21.49	20.80	21.30	17081
2006-07-27	21.52	21.71	20.89	21.04	7534
2006-07-28	21.48	21.70	21.25	21.70	8829
2006-07-31	21.36	21.72	21.29	21.62	11192
2006-08-01	21.38	21.38	21.02	21.02	4112
2006-08-02	21.24	21.63	21.13	21.29	6720
2006-08-03	21.04	21.52	21.04	21.40	6691
2006-08-04	21.63	21.75	20.66	20.92	12668
2006-08-07	20.71	20.95	20.48	20.68	9524
2006-08-08	20.80	21.15	19.98	20.12	24033
2006-08-09	20.42	20.93	19.90	19.97	17228
2006-08-10	20.00	20.34	19.98	20.20	16007
2006-08-11	20.26	20.30	19.82	19.93	25275
2006-08-14	20.18	20.40	19.85	20.14	12823
2006-08-15	20.45	20.88	20.21	20.38	19628
2006-08-16	20.42	20.86	20.42	20.80	13330
2006-08-17	20.67	21.20	20.66	21.04	11144
2006-08-18	21.14	21.17	20.41	20.50	15778
2006-08-21	20.33	20.54	20.25	20.42	10443
2006-08-22	20.23	20.90	20.23	20.85	6560
2006-08-23	20.75	20.75	20.08	20.14	6770
2006-08-24	20.23	20.53	20.13	20.42	20707
2006-08-25	20.41	20.88	20.37	20.53	20804
2006-08-28	20.63	21.00	20.60	20.78	13623
2006-08-29	20.75	21.11	20.58	21.11	28995
2006-08-30	20.60	21.23	20.60	20.98	16292
2006-08-31	21.13	21.20	20.55	20.70	18934
2006-09-01	20.77	21.00	20.51	20.60	11672
2006-09-05	20.66	20.86	20.61	20.86	9053
2006-09-06	20.60	20.62	20.38	20.38	12074
2006-09-07	20.20	20.36	20.20	20.25	11850
2006-09-08	20.76	20.76	20.35	20.44	9499
2006-09-11	20.30	20.49	20.21	20.34	13009
2006-09-12	20.44	20.95	20.31	20.87	16474
2006-09-13	20.90	20.92	20.50	20.90	9853
2006-09-14	20.74	20.90	20.67	20.89	5684
2006-09-15	20.94	20.95	20.63	20.89	60949
2006-09-18	20.59	20.96	20.30	20.80	14611
2006-09-19	20.54	20.74	20.27	20.68	24917
2006-09-20	20.91	20.97	20.62	20.94	14124
2006-09-21	20.90	21.00	20.50	20.66	23961
2006-09-22	20.65	20.87	20.41	20.48	13928
2006-09-25	20.77	20.97	20.65	20.95	15840
2006-09-26	20.82	20.89	20.50	20.71	14876
2006-09-27	20.72	20.97	20.62	20.94	17121
2006-09-28	20.85	21.00	20.81	20.95	11645
2006-09-29	20.86	20.93	20.33	20.38	18358
2006-10-02	20.30	20.49	20.30	20.34	15098
2006-10-03	20.30	20.48	20.30	20.41	13365
2006-10-04	20.30	20.97	20.30	20.95	26605
2006-10-05	20.92	20.99	20.59	20.95	19210
2006-10-06	20.80	20.84	20.50	20.72	9372
2006-10-09	20.60	20.77	20.51	20.77	5235
2006-10-10	20.88	21.00	20.80	20.94	15090
2006-10-11	20.94	20.96	20.39	20.39	18131
2006-10-12	20.57	21.10	20.57	21.10	18323
2006-10-13	21.20	21.51	21.10	21.45	11503
2006-10-16	20.89	21.79	20.89	21.74	16970
2006-10-17	21.53	21.75	21.14	21.56	16300
2006-10-18	21.51	21.80	21.21	21.30	9800
2006-10-19	21.19	21.80	20.88	21.52	15546
2006-10-20	21.76	21.82	21.29	21.75	18322
2006-10-23	21.57	21.88	21.29	21.78	9558
2006-10-24	21.80	21.80	21.27	21.70	11349
2006-10-25	21.96	22.08	21.66	21.96	10499
2006-10-26	22.10	22.53	21.83	22.53	16984
2006-10-27	22.33	22.50	21.68	21.81	10232
2006-10-30	21.81	22.59	21.54	22.59	21719
2006-10-31	22.71	22.73	22.30	22.53	31029
2006-11-01	22.73	22.73	21.58	21.74	25369
2006-11-02	21.53	22.11	21.08	21.12	21341
2006-11-03	21.15	21.63	21.03	21.47	15446
2006-11-06	21.62	22.33	21.58	22.12	10397
2006-11-07	22.03	22.37	21.26	21.26	13976
2006-11-08	21.24	22.26	21.12	22.20	14857
2006-11-09	22.00	22.14	21.40	21.64	37910
2006-11-10	21.92	22.10	21.57	22.10	7599
2006-11-13	22.23	22.44	22.07	22.43	14538
2006-11-14	22.30	22.77	21.84	22.72	31413
2006-11-15	22.92	23.31	22.40	23.31	37137
2006-11-16	23.36	23.40	22.90	23.27	17898
2006-11-17	23.27	23.36	22.97	23.23	25760
2006-11-20	23.27	23.27	22.73	23.08	23317
2006-11-21	23.28	23.43	22.99	23.32	13694
2006-11-22	23.43	23.43	22.90	22.99	12395
2006-11-24	22.89	23.22	22.85	23.18	16224
2006-11-27	23.00	23.00	21.57	21.64	23623
2006-11-28	21.62	21.83	21.45	21.61	32311
2006-11-29	21.85	22.20	21.65	21.93	18682
2006-11-30	22.05	22.05	20.86	20.87	152923
2006-12-01	20.90	21.14	20.80	21.10	58312
2006-12-04	21.22	21.83	21.19	21.83	44531
2006-12-05	21.99	22.15	21.65	21.91	22541
2006-12-06	22.05	22.06	21.82	22.02	22956
2006-12-07	22.02	22.30	21.89	22.17	23395
2006-12-08	21.98	22.28	21.68	22.08	9678
2006-12-11	22.10	22.10	21.80	21.97	9923
2006-12-12	22.02	22.15	21.91	22.00	6264
2006-12-13	22.20	22.33	21.90	22.32	28105
2006-12-14	22.30	22.56	22.29	22.45	18532
2006-12-15	22.50	22.50	22.26	22.35	39901
2006-12-18	22.35	22.36	21.70	21.95	24012
2006-12-19	21.80	22.30	21.76	22.27	12533
2006-12-20	22.27	22.41	22.17	22.40	11209
2006-12-21	22.20	22.33	21.77	22.04	17981
2006-12-22	21.84	22.02	21.62	21.85	24920
2006-12-26	22.05	22.14	21.75	21.99	21938
2006-12-27	21.64	22.13	21.61	22.08	35499
2006-12-28	21.87	22.38	21.79	22.25	16960
2006-12-29	22.25	22.41	21.74	21.84	29344
2007-01-03	21.95	22.50	21.95	22.50	54247
2007-01-04	22.36	22.51	22.04	22.42	16901
2007-01-05	22.27	22.27	21.57	21.63	33522
2007-01-08	21.84	21.94	21.51	21.60	32555
2007-01-09	21.59	21.93	21.57	21.84	41950
2007-01-10	21.67	21.84	21.63	21.73	18828
2007-01-11	21.81	22.22	21.61	22.22	15335
2007-01-12	22.17	22.17	21.80	22.16	10203
2007-01-16	22.16	22.17	21.84	22.01	12446
2007-01-17	21.84	22.09	21.74	21.84	20479
2007-01-18	21.85	21.90	21.75	21.80	13961
2007-01-19	21.98	22.16	21.20	21.20	12232
2007-01-22	21.62	22.09	21.54	21.84	17762
2007-01-23	21.65	22.40	21.65	22.22	11847
2007-01-24	22.40	22.56	22.05	22.50	11031
2007-01-25	22.50	22.50	21.58	21.70	29085
2007-01-26	21.67	22.30	21.59	22.09	12925
2007-01-29	22.08	22.53	21.91	22.50	23521
2007-01-30	22.36	24.60	22.25	24.25	181047
2007-01-31	24.01	26.72	23.49	25.50	553688
2007-02-01	25.62	25.74	24.00	24.59	86556
2007-02-02	24.60	25.00	24.23	24.94	43754
2007-02-05	24.96	25.00	23.91	24.02	47875
2007-02-06	24.14	24.19	23.51	23.95	21285
2007-02-07	24.03	24.50	23.95	24.38	17189
2007-02-08	24.29	24.71	24.20	24.60	25721
2007-02-09	24.50	24.77	24.09	24.29	43378
2007-02-12	24.28	24.28	23.78	23.97	35935
2007-02-13	23.91	24.27	23.81	24.27	18717
2007-02-14	24.19	24.28	23.74	23.84	44360
2007-02-15	24.02	24.02	23.44	23.50	25711
2007-02-16	23.51	23.51	22.75	23.22	43785
2007-02-20	23.13	23.60	22.91	23.49	15416
2007-02-21	23.29	23.64	23.25	23.62	31855
2007-02-22	23.50	23.97	23.31	23.93	34097
2007-02-23	24.00	24.00	23.56	23.80	27396
2007-02-26	23.85	23.96	23.20	23.61	33549
2007-02-27	23.21	23.47	22.17	22.17	39729
2007-02-28	22.25	22.83	22.14	22.21	38428
2007-03-01	22.92	22.92	21.70	22.26	68983
2007-03-02	22.06	22.22	21.87	21.87	39521
2007-03-05	21.74	22.05	21.34	21.36	21588
2007-03-06	21.25	22.25	21.25	22.20	34095
2007-03-07	22.14	22.15	21.53	21.55	25240
2007-03-08	21.68	21.99	21.58	21.59	41168
2007-03-09	21.80	22.02	21.45	21.84	30597
2007-03-12	21.64	22.14	21.60	22.01	22666
2007-03-13	21.81	21.97	21.11	21.24	54621
2007-03-14	21.27	21.33	20.96	21.33	11237
2007-03-15	21.35	21.49	21.25	21.49	14766
2007-03-16	21.48	21.48	21.03	21.20	89146
2007-03-19	21.44	22.00	21.40	21.70	21330
2007-03-20	21.65	21.93	21.64	21.84	7240
2007-03-21	21.84	22.40	21.56	22.38	15361
2007-03-22	22.52	22.71	22.24	22.65	16978
2007-03-23	22.72	22.72	22.53	22.66	4086
2007-03-26	22.67	22.67	21.84	22.18	46023
2007-03-27	22.02	22.11	21.65	21.89	18047
2007-03-28	21.69	21.99	21.25	21.27	13310
2007-03-29	21.46	21.52	21.10	21.42	24887
2007-03-30	21.42	21.48	21.07	21.38	21916
2007-04-02	21.47	21.53	20.89	20.98	22086
2007-04-03	21.13	21.65	21.13	21.41	19689
2007-04-04	21.36	21.58	21.29	21.40	17116
2007-04-05	21.51	21.54	21.32	21.42	8084
2007-04-09	21.40	21.50	20.60	20.77	22727
2007-04-10	20.68	21.20	20.68	21.01	9834
2007-04-11	21.05	21.07	20.68	20.80	31632
2007-04-12	20.80	21.03	20.65	21.03	25394
2007-04-13	20.96	21.41	20.81	21.18	19664
2007-04-16	21.32	21.57	21.20	21.53	24245
2007-04-17	21.55	21.55	21.29	21.41	10261
2007-04-18	21.55	21.67	20.87	21.02	28292
2007-04-19	20.80	21.03	20.58	20.80	13685
2007-04-20	21.27	21.54	21.14	21.30	26691
2007-04-23	21.10	21.21	20.76	20.99	11391
2007-04-24	21.03	21.20	20.76	21.20	9654
2007-04-25	20.77	21.59	20.77	21.40	25284
2007-04-26	21.37	21.37	20.82	20.86	22550
2007-04-27	20.80	21.20	20.65	20.73	46477
2007-04-30	20.62	21.23	20.60	20.83	60156
2007-05-01	20.76	21.00	20.57	20.89	26452
2007-05-02	20.89	21.17	20.78	21.05	19634
2007-05-03	20.95	21.10	20.80	20.96	11408
2007-05-04	20.96	21.06	20.64	20.88	17224
2007-05-07	20.87	20.87	20.60	20.83	22120
2007-05-08	20.64	20.67	20.35	20.60	45602
2007-05-09	20.26	20.70	20.22	20.59	9499
2007-05-10	20.43	20.48	19.75	19.92	34501
2007-05-11	19.99	20.44	19.99	20.24	9917
2007-05-14	20.17	20.27	19.68	19.74	26485
2007-05-15	19.76	19.90	19.41	19.48	44494
2007-05-16	19.58	19.90	19.20	19.41	18169
2007-05-17	19.40	19.54	18.78	18.94	39988
2007-05-18	19.05	19.27	18.75	18.87	41740
2007-05-21	18.99	19.34	18.60	19.27	33143
2007-05-22	19.29	19.64	19.00	19.62	34620
2007-05-23	19.59	19.84	19.15	19.37	26692
2007-05-24	19.31	19.36	18.76	18.91	25206
2007-05-25	19.00	19.60	19.00	19.55	37367
2007-05-29	19.66	19.66	19.10	19.51	24732
2007-05-30	19.31	19.67	19.00	19.35	60875
2007-05-31	19.35	19.52	19.13	19.50	44234
2007-06-01	19.55	20.08	19.29	19.61	30684
2007-06-04	19.47	19.65	19.30	19.65	17959
2007-06-05	19.51	19.52	19.14	19.33	36651
2007-06-06	19.12	19.27	19.00	19.27	21152
2007-06-07	19.14	19.23	18.86	19.00	22649
2007-06-08	18.92	19.26	18.79	19.22	15828
2007-06-11	19.03	19.33	18.95	19.05	14683
2007-06-12	18.95	19.15	18.76	18.89	35117
2007-06-13	18.97	19.25	18.56	19.06	25748
2007-06-14	19.12	19.12	18.61	18.78	21350
2007-06-15	19.28	19.53	19.00	19.23	71533
2007-06-18	19.20	19.43	19.00	19.28	14388
2007-06-19	19.23	19.75	19.01	19.69	30241
2007-06-20	19.75	19.75	18.99	19.00	29934
2007-06-21	18.80	19.36	18.80	19.15	27397
2007-06-22	19.07	19.15	18.64	18.96	149209
2007-06-25	18.96	19.80	18.81	19.17	51419
2007-06-26	19.30	19.55	19.07	19.13	22806
2007-06-27	18.64	19.58	18.64	19.58	20985
2007-06-28	19.55	19.64	19.35	19.44	9402
2007-06-29	19.55	19.60	18.67	18.73	43970
2007-07-02	18.86	19.06	18.74	18.83	21607
2007-07-03	18.57	18.91	18.57	18.91	3679
2007-07-05	18.95	18.95	18.63	18.84	7164
2007-07-06	18.80	18.86	18.71	18.77	4894
2007-07-09	18.77	18.86	18.46	18.51	15210
2007-07-10	18.31	18.58	17.99	18.05	34996
2007-07-11	17.97	18.13	17.86	17.97	18048
2007-07-12	18.12	18.29	17.96	18.28	13454
2007-07-13	18.20	18.20	17.52	17.84	57302
2007-07-16	17.75	17.97	17.51	17.78	31988
2007-07-17	17.75	17.79	17.59	17.65	21328
2007-07-18	17.59	17.87	17.50	17.86	35497
2007-07-19	17.93	17.93	17.50	17.67	18898
2007-07-20	17.63	17.65	16.88	16.99	57063
2007-07-23	17.00	17.29	16.95	16.95	38345
2007-07-24	16.76	16.92	16.40	16.40	46800
2007-07-25	17.71	17.71	16.44	16.93	60644
2007-07-26	16.61	17.51	16.54	16.94	45512
2007-07-27	16.85	17.41	16.85	16.85	43564
2007-07-30	16.98	17.84	16.86	17.59	44866
2007-07-31	17.73	18.47	17.29	18.09	98083
2007-08-01	17.93	18.26	17.70	18.11	33596
2007-08-02	18.14	18.14	17.48	17.78	26332
2007-08-03	17.81	18.00	16.55	16.63	43204
2007-08-06	16.68	17.42	16.49	17.24	46017
2007-08-07	17.11	17.39	16.53	17.16	48256
2007-08-08	17.38	18.20	17.15	17.80	53996
2007-08-09	17.42	17.97	17.15	17.67	30125
2007-08-10	17.79	19.33	17.64	19.17	74462
2007-08-13	19.17	19.30	18.71	19.11	37322
2007-08-14	19.10	19.19	18.71	18.76	18712
2007-08-15	18.74	19.34	18.71	18.77	21331
2007-08-16	18.82	21.00	18.82	20.47	101318
2007-08-17	21.00	21.38	20.07	20.81	81149
2007-08-20	20.86	20.86	19.83	20.25	19285
2007-08-21	20.10	20.64	20.00	20.19	12555
2007-08-22	20.20	20.40	19.83	20.18	20039
2007-08-23	20.20	20.20	19.60	19.63	15828
2007-08-24	19.78	20.10	19.24	20.09	20462
2007-08-27	20.07	20.15	19.40	19.98	30109
2007-08-28	19.80	19.96	19.42	19.58	18136
2007-08-29	19.65	19.97	19.07	19.96	21356
2007-08-30	19.65	20.00	19.65	20.00	13058
2007-08-31	19.89	19.98	19.37	19.55	17027
2007-09-04	19.39	19.92	19.20	19.76	22405
2007-09-05	19.59	19.92	19.14	19.16	18849
2007-09-06	19.18	19.25	19.10	19.21	9009
2007-09-07	19.00	19.24	18.68	18.82	21195
2007-09-10	18.79	18.84	18.40	18.74	22782
2007-09-11	18.80	19.17	18.72	19.15	11092
2007-09-12	19.06	19.06	18.52	18.63	12195
2007-09-13	18.68	19.00	18.35	18.70	22591
2007-09-14	18.58	18.58	18.31	18.54	16317
2007-09-17	18.56	18.56	18.26	18.40	8961
2007-09-18	18.31	20.50	18.19	20.46	52618
2007-09-19	20.60	20.97	20.04	20.84	57342
2007-09-20	20.74	20.85	20.53	20.68	21523
2007-09-21	20.72	20.82	20.57	20.69	60992
2007-09-24	20.64	20.69	20.36	20.63	16575
2007-09-25	20.46	20.85	20.21	20.76	16325
2007-09-26	20.52	20.90	20.29	20.75	22472
2007-09-27	20.65	20.95	20.65	20.95	9792
2007-09-28	20.90	20.92	20.28	20.38	23171
2007-10-01	20.17	20.99	20.17	20.97	28608
2007-10-02	20.98	21.30	20.83	21.13	34074
2007-10-03	20.97	20.97	20.44	20.50	20450
2007-10-04	20.62	20.64	20.24	20.62	5730
2007-10-05	20.79	21.33	20.69	21.15	28483
2007-10-08	21.06	21.12	20.39	20.62	14802
2007-10-09	20.66	21.15	20.38	21.10	12384
2007-10-10	21.00	21.10	20.76	21.10	16849
2007-10-11	21.18	21.28	20.84	21.00	16328
2007-10-12	20.84	21.15	20.83	21.15	3667
2007-10-15	21.12	21.12	20.18	20.69	29934
2007-10-16	20.50	20.79	20.35	20.42	9095
2007-10-17	20.70	20.70	20.35	20.50	29448
2007-10-18	20.27	20.48	20.26	20.40	11853
2007-10-19	20.40	20.40	18.79	18.79	37947
2007-10-22	18.98	19.63	18.76	19.60	16938
2007-10-23	19.79	19.79	19.00	19.29	16021
2007-10-24	19.03	19.27	18.30	18.53	15358
2007-10-25	18.73	19.26	18.40	18.83	21259
2007-10-26	19.06	19.62	18.91	19.62	16951
2007-10-29	19.77	20.20	19.57	19.68	21442
2007-10-30	19.60	19.60	18.30	18.39	48783
2007-10-31	18.49	19.00	18.00	18.09	84807
2007-11-01	18.00	18.17	17.02	17.06	79381
2007-11-02	17.43	18.49	17.02	17.20	36876
2007-11-05	17.07	17.33	16.81	17.22	36083
2007-11-06	17.26	17.38	16.79	17.34	40073
2007-11-07	17.15	17.67	16.89	16.89	25539
2007-11-08	17.07	17.59	16.88	17.41	45668
2007-11-09	17.14	18.60	17.01	18.09	27806
2007-11-12	18.11	18.75	17.83	18.74	27778
2007-11-13	18.75	18.89	18.66	18.89	45739
2007-11-14	18.99	18.99	18.31	18.64	38697
2007-11-15	18.52	18.52	17.97	18.13	24038
2007-11-16	18.18	18.42	17.63	18.38	42024
2007-11-19	18.15	18.35	17.56	17.89	36453
2007-11-20	17.82	18.43	17.35	18.20	45897
2007-11-21	18.13	18.46	18.13	18.35	28108
2007-11-23	18.48	19.01	18.45	19.01	17711
2007-11-26	19.00	19.00	18.30	18.36	42699
2007-11-27	18.49	18.73	18.33	18.58	25564
2007-11-28	18.82	19.93	18.47	19.82	56903
2007-11-29	19.81	20.00	19.41	19.42	35854
2007-11-30	19.67	19.99	19.11	19.11	32963
2007-12-03	19.05	19.14	18.33	18.35	38280
2007-12-04	18.23	18.83	18.23	18.54	23470
2007-12-05	18.83	18.84	18.33	18.57	9648
2007-12-06	18.75	19.36	18.58	19.20	25769
2007-12-07	19.29	19.29	18.86	19.00	18791
2007-12-10	18.86	19.13	18.43	18.75	36818
2007-12-11	18.84	19.26	17.82	17.86	36382
2007-12-12	18.42	18.60	17.91	18.36	17472
2007-12-13	18.17	18.63	18.00	18.63	19480
2007-12-14	18.40	18.59	17.74	17.74	23222
2007-12-17	17.70	17.86	17.65	17.66	14603
2007-12-18	17.85	18.62	17.50	18.62	39811
2007-12-19	18.30	18.58	17.50	18.07	50449
2007-12-20	18.23	18.83	17.96	18.83	39860
2007-12-21	19.38	19.97	19.30	19.94	121204
2007-12-24	19.90	20.85	19.31	20.71	28440
2007-12-26	20.49	21.34	20.45	21.05	31133
2007-12-27	20.91	20.91	19.57	19.57	42998
2007-12-28	19.91	20.26	19.31	19.36	34391
2007-12-31	19.31	19.78	18.26	18.89	105966
2008-01-02	18.69	19.15	17.85	18.38	38231
2008-01-03	18.50	18.76	17.61	17.71	20831
2008-01-04	17.70	18.42	17.26	17.47	67118
2008-01-07	17.59	18.75	17.59	18.20	37053
2008-01-08	18.26	18.53	17.36	17.41	30610
2008-01-09	17.39	18.03	17.29	18.01	25259
2008-01-10	17.80	19.00	17.63	18.95	29496
2008-01-11	18.97	19.02	18.28	18.28	55876
2008-01-14	18.44	18.85	18.38	18.47	25339
2008-01-15	18.26	18.79	18.08	18.62	23949
2008-01-16	18.60	19.61	18.46	19.09	35402
2008-01-17	19.49	19.55	18.80	18.93	38013
2008-01-18	18.91	18.99	18.00	18.31	48179
2008-01-22	18.00	19.60	18.00	19.11	53599
2008-01-23	18.74	20.35	18.61	20.35	50819
2008-01-24	20.19	20.19	18.62	19.27	29686
2008-01-25	19.88	19.88	18.70	18.87	30325
2008-01-28	19.09	19.76	18.98	19.26	17187
2008-01-29	19.47	19.85	19.16	19.16	29435
2008-01-30	19.20	19.39	18.03	18.27	90021
2008-01-31	18.20	18.87	18.04	18.09	210516
2008-02-01	18.20	19.20	18.15	18.45	85498
2008-02-04	18.41	19.04	18.20	18.24	60441
2008-02-05	18.10	18.68	17.81	17.83	96966
2008-02-06	18.01	18.50	17.50	18.06	58337
2008-02-07	17.99	18.74	17.94	18.64	29534
2008-02-08	18.30	18.75	18.20	18.65	31505
2008-02-11	18.58	18.77	18.21	18.33	25650
2008-02-12	18.39	18.77	18.32	18.42	27757
2008-02-13	18.64	19.05	18.27	19.05	20750
2008-02-14	19.13	19.13	18.20	18.33	15822
2008-02-15	18.23	18.39	18.20	18.33	18516
2008-02-19	18.61	19.15	18.25	18.71	40539
2008-02-20	18.54	18.95	18.42	18.88	11308
2008-02-21	19.02	19.18	18.19	18.41	24464
2008-02-22	18.36	18.58	17.70	18.29	26209
2008-02-25	18.26	18.53	17.87	18.42	13049
2008-02-26	18.36	19.15	18.34	18.83	36473
2008-02-27	18.61	19.15	18.58	18.60	13112
2008-02-28	18.52	18.68	18.05	18.07	10240
2008-02-29	18.05	18.32	17.70	17.76	40370
2008-03-03	17.76	17.94	17.01	17.40	35827
2008-03-04	17.18	17.70	17.01	17.54	18983
2008-03-05	17.66	17.68	17.12	17.32	31232
2008-03-06	17.15	17.29	16.98	16.98	18279
2008-03-07	16.97	17.47	16.97	16.97	13652
2008-03-10	17.05	17.22	16.65	16.66	29031
2008-03-11	16.81	18.37	16.79	18.37	45185
2008-03-12	18.37	18.72	17.80	17.90	43880
2008-03-13	17.73	18.05	17.27	17.98	59362
2008-03-14	17.90	18.12	17.40	17.95	39532
2008-03-17	17.48	18.47	17.24	18.11	17235
2008-03-18	18.47	19.04	17.70	19.04	40581
2008-03-19	18.80	19.76	18.61	19.35	76940
2008-03-20	20.86	20.86	19.05	20.15	158850
2008-03-24	20.00	20.05	18.80	19.94	43485
2008-03-25	19.90	20.75	19.70	20.46	52673
2008-03-26	20.40	20.42	19.80	20.22	31513
2008-03-27	20.20	20.35	19.61	19.84	16096
2008-03-28	19.83	20.20	19.76	19.84	12805
2008-03-31	20.17	20.48	19.84	19.93	18871
2008-04-01	20.33	20.80	20.33	20.80	15594
2008-04-02	20.68	20.80	20.30	20.70	25005
2008-04-03	20.44	20.78	19.96	20.45	22579
2008-04-04	20.43	20.43	19.81	19.83	11368
2008-04-07	19.93	20.00	19.59	19.59	10429
2008-04-08	19.50	19.75	19.25	19.52	11027
2008-04-09	19.50	19.54	18.48	18.55	34893
2008-04-10	18.60	18.93	18.52	18.85	15307
2008-04-11	18.66	19.17	18.00	18.01	27466
2008-04-14	18.00	18.64	17.80	17.84	28956
2008-04-15	18.42	18.53	18.32	18.45	17717
2008-04-16	18.60	19.74	18.56	19.53	42155
2008-04-17	19.40	19.85	19.29	19.41	46816
2008-04-18	19.85	20.25	19.65	20.10	34590
2008-04-21	19.21	19.88	19.21	19.57	11794
2008-04-22	19.78	19.78	18.61	19.02	24316
2008-04-23	19.23	19.26	18.09	18.50	37858
2008-04-24	18.60	18.99	18.26	18.83	24196
2008-04-25	19.00	19.25	18.53	18.97	25345
2008-04-28	18.98	19.50	18.80	19.12	29121
2008-04-29	19.14	19.23	18.75	18.79	17590
2008-04-30	18.89	19.35	18.62	18.82	26854
2008-05-01	18.85	19.77	18.85	19.37	29564
2008-05-02	19.49	19.72	18.60	19.04	36278
2008-05-05	18.89	19.14	18.57	19.04	33588
2008-05-06	19.00	19.10	18.60	18.79	32300
2008-05-07	18.93	19.07	18.20	18.23	36353
2008-05-08	18.37	18.60	17.84	18.27	33463
2008-05-09	18.20	18.20	17.57	17.78	20384
2008-05-12	17.93	18.43	17.85	18.29	47620
2008-05-13	18.35	18.38	18.04	18.17	12873
2008-05-14	18.20	18.29	17.75	17.77	40962
2008-05-15	17.98	18.24	17.77	18.02	20001
2008-05-16	18.13	18.13	17.40	17.67	40088
2008-05-19	17.67	18.13	17.41	17.52	41947
2008-05-20	17.51	17.84	17.20	17.30	33512
2008-05-21	17.40	17.80	17.20	17.26	49843
2008-05-22	17.26	18.20	17.26	17.97	34320
2008-05-23	17.87	18.20	17.60	18.01	19172
2008-05-27	17.99	17.99	17.50	17.70	23246
2008-05-28	17.89	17.89	17.61	17.84	11663
2008-05-29	17.81	17.93	17.41	17.66	43355
2008-05-30	17.65	17.80	16.50	16.81	155264
2008-06-02	16.96	17.04	16.42	16.73	93050
2008-06-03	16.86	17.00	16.50	16.99	62069
2008-06-04	16.73	17.20	16.54	16.82	72160
2008-06-05	16.80	17.80	16.61	17.78	71460
2008-06-06	17.59	17.59	16.66	16.74	28908
2008-06-09	16.95	17.20	16.53	16.68	32445
2008-06-10	16.60	17.18	16.60	17.06	25221
2008-06-11	16.98	16.98	16.49	16.49	16872
2008-06-12	16.69	17.00	16.41	16.42	37724
2008-06-13	16.71	16.80	16.40	16.69	35819
2008-06-16	16.66	17.23	16.65	17.02	40481
2008-06-17	17.00	17.13	16.50	16.53	22190
2008-06-18	16.43	16.80	15.94	15.97	49266
2008-06-19	15.95	15.97	15.50	15.62	49372
2008-06-20	15.50	15.69	14.77	15.13	78614
2008-06-23	15.54	15.54	14.51	14.52	40579
2008-06-24	14.96	14.96	14.34	14.41	55764
2008-06-25	14.47	14.75	14.25	14.47	37457
2008-06-26	14.23	14.46	13.67	13.77	44823
2008-06-27	14.02	14.02	13.20	13.24	217107
2008-06-30	13.20	13.64	12.63	12.64	37612
2008-07-01	12.59	13.38	12.59	13.19	46620
2008-07-02	13.16	13.68	12.53	13.06	61911
2008-07-03	13.06	13.06	12.47	12.47	16320
2008-07-07	12.57	12.57	11.75	11.91	38149
2008-07-08	11.76	13.75	11.51	13.16	64596
2008-07-09	13.19	13.19	12.29	12.30	35956
2008-07-10	12.49	12.59	12.09	12.49	31013
2008-07-11	12.49	12.98	12.09	12.49	45905
2008-07-14	12.80	12.80	11.54	11.86	37218
2008-07-15	11.60	12.25	11.28	11.38	43040
2008-07-16	11.45	12.91	11.25	12.89	42918
2008-07-17	13.64	14.20	12.97	14.13	43516
2008-07-18	14.06	14.09	13.43	13.62	27804
2008-07-21	13.90	13.94	13.10	13.11	16631
2008-07-22	14.25	14.40	13.36	14.00	66286
2008-07-23	13.92	14.53	13.73	14.44	20094
2008-07-24	14.23	14.85	13.80	14.62	23705
2008-07-25	14.91	15.54	14.63	15.53	33900
2008-07-28	15.60	15.66	15.00	15.30	17338
2008-07-29	15.32	16.00	15.16	15.94	43149
2008-07-30	16.00	16.03	15.00	16.03	32750
2008-07-31	15.74	16.05	15.20	15.96	32939
2008-08-01	15.65	16.06	15.37	16.02	21102
2008-08-04	15.98	15.98	14.80	15.25	28002
2008-08-05	15.40	15.65	15.22	15.62	36046
2008-08-06	15.51	15.67	15.20	15.58	35977
2008-08-07	15.34	15.56	14.60	14.77	31845
2008-08-08	14.73	15.20	14.71	15.17	25949
2008-08-11	15.18	16.01	14.69	16.01	26564
2008-08-12	15.87	17.00	15.37	16.86	43716
2008-08-13	16.90	16.90	16.26	16.83	32162
2008-08-14	16.72	17.20	16.36	16.99	17944
2008-08-15	17.20	17.20	15.74	16.15	40370
2008-08-18	16.10	16.36	15.81	16.36	16475
2008-08-19	15.97	16.01	15.68	15.93	17941
2008-08-20	15.92	16.37	15.52	15.78	18887
2008-08-21	15.55	15.72	15.11	15.13	9067
2008-08-22	15.39	15.49	14.80	15.15	16442
2008-08-25	15.02	15.02	14.09	14.39	20872
2008-08-26	14.34	14.52	14.20	14.46	11562
2008-08-27	14.42	15.18	14.39	15.18	24997
2008-08-28	15.37	15.80	15.02	15.80	30442
2008-08-29	15.65	15.70	15.00	15.00	36044
2008-09-02	15.25	15.55	14.86	15.21	19377
2008-09-03	15.16	16.00	14.69	15.85	16050
2008-09-04	15.60	16.01	15.60	15.76	27210
2008-09-05	15.55	16.48	15.10	16.40	15594
2008-09-08	16.70	17.18	16.63	17.15	39300
2008-09-09	16.89	17.38	16.85	16.85	17807
2008-09-10	17.30	17.53	16.92	17.51	27554
2008-09-11	17.04	17.54	16.80	17.44	19564
2008-09-12	17.11	17.75	16.84	17.41	21103
2008-09-15	17.00	17.40	16.02	16.08	26175
2008-09-16	15.62	17.66	15.61	17.63	52315
2008-09-17	17.09	17.09	15.09	15.65	31206
2008-09-18	16.11	17.34	15.68	17.34	63283
2008-09-19	20.46	20.48	17.00	19.10	222799
2008-09-22	18.01	19.00	17.60	18.24	31852
2008-09-23	17.60	18.19	17.52	17.53	16839
2008-09-24	19.00	19.00	16.80	17.44	46530
2008-09-25	17.60	18.99	17.53	17.59	25114
2008-09-26	17.41	18.80	17.21	18.21	22428
2008-09-29	17.81	19.00	16.80	17.06	39388
2008-09-30	17.18	17.50	16.77	17.10	32534
2008-10-01	16.80	17.50	15.81	15.90	48897
2008-10-02	15.87	16.42	15.76	15.76	23379
2008-10-03	16.24	17.20	15.60	15.60	13735
2008-10-06	15.22	17.17	15.22	16.26	33005
2008-10-07	16.25	16.26	15.12	15.12	15841
2008-10-08	15.04	16.20	15.00	15.42	37423
2008-10-09	15.32	15.32	13.20	13.20	43432
2008-10-10	12.66	14.51	12.00	14.51	101412
2008-10-13	14.96	16.39	14.03	16.37	56532
2008-10-14	16.41	16.60	14.60	15.89	40027
2008-10-15	15.33	15.33	13.80	13.86	126650
2008-10-16	14.05	16.02	14.05	16.02	57155
2008-10-17	15.07	16.00	14.95	15.37	43871
2008-10-20	15.96	15.96	14.80	15.50	19023
2008-10-21	15.67	15.89	14.61	14.84	16291
2008-10-22	14.60	15.02	14.14	14.14	9959
2008-10-23	14.34	15.00	13.64	13.75	19738
2008-10-24	13.60	14.79	13.60	14.06	12329
2008-10-27	14.35	14.92	13.90	13.90	32257
2008-10-28	14.31	15.60	13.61	15.50	42165
2008-10-29	15.51	16.00	15.06	15.26	33512
2008-10-30	15.84	16.77	15.60	16.72	28294
2008-10-31	16.50	17.50	16.45	17.50	48790
2008-11-03	17.39	17.99	16.45	17.99	59456
2008-11-04	18.00	18.42	17.25	17.99	52857
2008-11-05	17.67	18.19	16.49	16.58	60427
2008-11-06	16.52	17.54	16.40	17.06	71042
2008-11-07	17.23	17.49	16.95	17.12	18804
2008-11-10	17.37	17.59	16.41	16.68	28195
2008-11-11	16.44	17.46	16.44	16.45	38696
2008-11-12	16.08	16.53	15.89	15.89	22933
2008-11-13	16.14	16.91	15.76	16.91	36634
2008-11-14	16.60	16.97	15.50	15.58	26864
2008-11-17	15.42	16.34	15.40	16.00	13422
2008-11-18	15.40	16.72	15.40	16.07	24031
2008-11-19	15.83	16.57	14.25	14.26	30452
2008-11-20	14.07	15.24	12.86	12.89	25445
2008-11-21	13.31	15.94	13.25	15.49	47063
2008-11-24	15.62	16.82	14.80	16.82	50368
2008-11-25	16.75	17.00	16.23	16.83	19890
2008-11-26	16.32	17.18	15.80	17.12	46789
2008-11-28	16.86	17.24	16.86	17.24	7491
2008-12-01	16.57	16.84	13.27	13.94	28736
2008-12-02	14.32	14.76	13.39	14.67	33314
2008-12-03	14.19	15.95	14.19	15.31	17807
2008-12-04	15.03	16.35	15.03	15.83	34368
2008-12-05	15.49	16.39	15.24	16.19	28491
2008-12-08	16.40	16.60	15.08	16.27	56636
2008-12-09	15.99	16.79	15.60	15.80	23129
2008-12-10	16.02	16.95	15.98	16.87	20618
2008-12-11	16.12	17.00	15.71	16.09	31005
2008-12-12	15.60	17.00	15.60	17.00	15865
2008-12-15	17.06	17.20	16.45	16.96	25285
2008-12-16	17.20	17.80	16.75	17.70	69071
2008-12-17	17.38	17.90	17.03	17.85	27245
2008-12-18	17.83	18.00	17.24	17.90	24415
2008-12-19	18.35	18.39	17.00	17.92	108829
2008-12-22	17.95	17.99	16.43	17.88	22412
2008-12-23	17.80	17.80	16.41	17.00	38049
2008-12-24	17.06	17.06	16.65	17.01	3495
2008-12-26	17.15	17.15	16.55	16.92	5888
2008-12-29	16.92	17.00	16.29	16.92	18603
2008-12-30	16.92	16.92	16.26	16.90	29980
2008-12-31	16.94	18.47	16.64	18.35	69110
2009-01-02	18.16	18.16	17.06	17.13	47369
2009-01-05	17.00	17.02	16.53	16.54	27374
2009-01-06	16.75	17.23	16.28	17.14	22936
2009-01-07	16.68	16.99	16.07	16.15	24516
2009-01-08	16.07	16.77	16.04	16.77	32597
2009-01-09	16.80	16.80	15.61	15.74	36436
2009-01-12	15.75	16.06	15.34	15.40	29286
2009-01-13	15.33	16.01	15.27	15.60	17217
2009-01-14	15.26	15.50	14.85	15.09	23538
2009-01-15	15.12	15.78	14.89	15.76	33415
2009-01-16	15.66	16.11	15.07	15.64	48714
2009-01-20	15.44	15.44	13.81	13.82	46108
2009-01-21	14.10	15.81	13.90	15.81	43272
2009-01-22	15.26	15.49	14.38	14.50	15895
2009-01-23	14.20	15.19	14.12	14.59	65191
2009-01-26	14.66	14.80	14.21	14.49	31326
2009-01-27	14.51	14.72	14.00	14.35	51560
2009-01-28	14.62	15.20	14.42	14.55	24683
2009-01-29	14.39	14.87	14.15	14.43	21738
2009-01-30	14.51	14.87	14.22	14.39	36342
2009-02-02	14.71	15.63	14.34	15.63	64509
2009-02-03	15.80	15.80	14.84	15.09	48257
2009-02-04	14.63	15.33	14.08	14.28	77275
2009-02-05	14.19	15.20	14.17	14.78	20573
2009-02-06	14.78	15.09	14.47	15.00	29798
2009-02-09	14.88	15.06	14.65	14.80	12559
2009-02-10	14.72	15.03	14.00	14.00	35645
2009-02-11	14.18	14.73	13.75	13.96	20736
2009-02-12	13.74	13.97	13.65	13.84	39964
2009-02-13	13.60	13.98	13.60	13.93	17599
2009-02-17	13.60	13.80	13.50	13.50	39805
2009-02-18	13.64	13.85	13.26	13.44	70937
2009-02-19	13.61	13.61	12.75	12.85	43463
2009-02-20	12.63	12.79	11.79	12.19	90003
2009-02-23	12.29	12.61	9.87	10.18	115924
2009-02-24	10.39	11.64	10.30	11.63	72774
2009-02-25	11.65	11.75	10.51	10.96	26964
2009-02-26	11.05	11.37	10.74	10.74	50545
2009-02-27	10.51	11.12	10.30	10.32	39082
2009-03-02	10.14	10.21	8.65	9.04	80267
2009-03-03	9.22	9.32	8.13	8.58	77686
2009-03-04	8.76	8.76	6.87	7.53	189019
2009-03-05	7.50	7.91	7.40	7.54	66776
2009-03-06	7.31	7.57	6.96	7.39	45175
2009-03-09	7.27	7.50	7.03	7.27	42271
2009-03-10	7.50	8.57	7.50	8.50	56118
2009-03-11	8.60	8.83	8.41	8.42	37250
2009-03-12	8.39	9.77	8.18	9.77	44906
2009-03-13	9.81	10.55	9.81	10.49	26849
2009-03-16	10.65	10.67	9.94	10.01	54615
2009-03-17	10.16	10.16	9.74	10.00	39020
2009-03-18	9.97	11.98	9.79	11.80	56918
2009-03-19	12.00	12.14	11.50	11.93	61336
2009-03-20	12.02	12.08	10.99	10.99	69601
2009-03-23	11.35	12.34	11.34	12.33	58536
2009-03-24	12.16	13.17	11.32	11.42	63906
2009-03-25	11.51	12.63	11.39	12.61	44510
2009-03-26	12.81	13.15	12.58	13.01	48185
2009-03-27	12.73	13.01	11.48	11.53	32369
2009-03-30	11.18	11.29	10.12	10.16	37508
2009-03-31	10.36	12.20	9.94	11.97	70303
2009-04-01	11.73	12.74	11.14	12.32	44474
2009-04-02	12.69	13.49	12.69	13.07	46348
2009-04-03	13.10	13.49	12.51	13.25	22226
2009-04-06	13.09	13.09	12.00	12.50	28174
2009-04-07	12.31	12.72	11.67	11.67	18118
2009-04-08	11.62	11.71	11.05	11.71	17485
2009-04-09	12.01	13.15	12.01	12.72	45109
2009-04-13	12.48	13.30	12.37	13.26	15204
2009-04-14	12.95	13.24	12.45	12.45	24001
2009-04-15	12.40	13.23	12.21	13.21	15437
2009-04-16	13.37	13.37	11.95	12.00	98614
2009-04-17	12.22	12.22	11.20	12.00	48290
2009-04-20	11.63	11.75	10.81	10.83	42468
2009-04-21	11.07	12.60	11.01	12.55	24546
2009-04-22	12.25	12.95	11.97	12.19	23243
2009-04-23	12.24	12.24	11.14	11.37	35781
2009-04-24	11.64	12.59	11.16	12.26	43110
2009-04-27	11.98	12.60	11.78	12.02	35762
2009-04-28	11.87	12.73	11.87	12.43	16289
2009-04-29	12.48	12.98	11.88	12.93	32831
2009-04-30	13.00	13.00	12.03	12.17	40453
2009-05-01	12.17	12.32	11.59	11.59	23916
2009-05-04	11.72	12.36	11.64	12.36	29142
2009-05-05	12.24	12.59	11.75	11.75	29273
2009-05-06	11.95	12.39	11.87	12.01	31505
2009-05-07	12.25	12.26	11.55	11.78	46874
2009-05-08	12.05	13.14	12.01	13.14	35978
2009-05-11	13.05	13.22	12.66	12.66	40412
2009-05-12	12.59	12.67	12.34	12.49	10587
2009-05-13	12.25	12.46	12.06	12.06	26476
2009-05-14	12.17	12.99	12.15	12.92	18925
2009-05-15	13.00	13.00	12.00	12.42	28761
2009-05-18	12.61	13.00	12.61	12.98	28339
2009-05-19	12.74	13.01	12.30	12.82	28165
2009-05-20	12.92	13.00	12.20	12.47	44735
2009-05-21	12.24	13.20	12.17	12.98	42707
2009-05-22	13.00	13.00	12.83	12.99	45575
2009-05-26	12.78	13.36	12.51	13.22	153102
2009-05-27	13.13	13.20	12.71	12.71	60068
2009-05-28	12.89	13.19	12.55	13.05	96158
2009-05-29	13.15	13.79	12.85	13.79	223941
2009-06-01	13.64	14.45	13.60	14.35	86589
2009-06-02	14.22	15.25	13.78	15.15	76787
2009-06-03	14.93	15.01	14.04	14.19	51798
2009-06-04	14.31	14.31	13.89	14.06	45141
2009-06-05	14.19	14.19	13.65	14.03	24202
2009-06-08	13.80	14.15	13.32	13.83	56294
2009-06-09	13.93	14.11	13.53	13.53	36481
2009-06-10	13.64	13.64	12.51	12.75	59490
2009-06-11	12.84	13.55	12.84	12.97	25426
2009-06-12	13.00	13.41	12.75	13.34	21883
2009-06-15	13.36	13.36	12.46	12.80	41345
2009-06-16	13.00	13.00	12.55	12.66	17168
2009-06-17	12.63	13.00	12.56	12.86	22484
2009-06-18	12.80	13.00	12.76	12.85	48553
2009-06-19	12.85	13.14	12.81	12.87	91659
2009-06-22	12.87	13.56	12.87	13.14	55263
2009-06-23	13.24	13.37	13.14	13.20	6764
2009-06-24	13.36	13.50	13.16	13.18	19313
2009-06-25	13.16	14.02	13.15	14.02	33379
2009-06-26	13.86	15.94	13.86	15.60	312725
2009-06-29	15.52	15.97	14.98	15.50	67554
2009-06-30	15.59	15.99	15.46	15.68	71758
2009-07-01	15.80	15.98	15.78	15.83	37814
2009-07-02	15.55	15.77	15.25	15.46	63851
2009-07-06	15.34	15.85	15.21	15.76	34123
2009-07-07	15.85	16.52	15.38	16.10	91626
2009-07-08	16.25	16.50	15.76	16.32	63859
2009-07-09	16.44	16.57	16.08	16.38	37484
2009-07-10	16.29	16.68	15.76	16.61	27260
2009-07-13	16.76	17.24	16.12	17.22	71024
2009-07-14	17.14	17.49	16.42	17.35	46914
2009-07-15	17.50	18.00	17.06	17.97	72684
2009-07-16	17.94	18.00	17.69	17.99	84380
2009-07-17	17.99	17.99	17.19	17.70	54534
2009-07-20	17.88	17.99	17.29	17.85	22769
2009-07-21	17.87	17.99	17.50	17.88	41815
2009-07-22	17.66	17.95	17.28	17.66	74499
2009-07-23	17.57	18.14	17.57	18.13	67920
2009-07-24	17.98	18.40	17.65	18.37	35966
2009-07-27	18.35	18.35	17.68	18.00	30936
2009-07-28	18.00	18.35	17.71	18.09	42832
2009-07-29	17.97	18.30	17.59	17.77	36620
2009-07-30	18.00	18.46	17.81	18.22	62944
2009-07-31	18.07	18.50	18.01	18.21	39379
2009-08-03	18.39	18.50	18.05	18.42	53205
2009-08-04	18.19	18.50	18.01	18.50	34133
2009-08-05	18.43	18.60	18.04	18.54	38475
2009-08-06	18.62	18.65	18.06	18.10	21701
2009-08-07	18.50	19.00	18.02	18.85	45390
2009-08-10	18.66	18.98	18.07	18.67	39403
2009-08-11	18.59	18.72	18.04	18.34	42545
2009-08-12	18.18	18.89	18.18	18.44	40309
2009-08-13	18.58	18.86	18.24	18.42	24555
2009-08-14	18.44	18.50	17.40	17.80	49033
2009-08-17	17.40	18.50	17.40	18.18	48867
2009-08-18	18.27	18.33	18.12	18.24	59318
2009-08-19	18.13	18.40	18.11	18.25	55278
2009-08-20	18.25	18.59	18.17	18.46	87869
2009-08-21	18.64	18.75	18.23	18.75	83851
2009-08-24	18.75	18.75	18.02	18.47	36199
2009-08-25	18.55	18.75	18.40	18.54	36048
2009-08-26	18.57	18.60	18.21	18.60	35979
2009-08-27	18.40	18.80	18.10	18.60	23856
2009-08-28	18.60	18.60	17.88	17.93	22933
2009-08-31	17.76	18.17	17.51	17.54	67089
2009-09-01	17.54	18.27	17.20	17.21	54643
2009-09-02	17.20	17.53	17.06	17.42	125882
2009-09-03	17.60	18.70	17.23	17.71	130367
2009-09-04	17.60	17.75	17.22	17.43	62204
2009-09-08	17.58	17.69	17.27	17.38	29597
2009-09-09	17.42	17.89	17.30	17.62	16080
2009-09-10	17.54	17.54	17.26	17.42	23214
2009-09-11	17.28	17.28	17.08	17.17	13025
2009-09-14	17.06	17.45	16.80	17.37	37780
2009-09-15	17.37	17.70	17.15	17.53	20367
2009-09-16	17.60	18.50	17.25	18.50	61641
2009-09-17	18.48	18.97	18.17	18.66	45479
2009-09-18	18.70	19.00	18.60	18.99	80862
2009-09-21	18.75	18.81	18.39	18.66	20006
2009-09-22	18.79	18.92	18.29	18.50	20570
2009-09-23	18.60	18.80	18.22	18.24	15818
2009-09-24	18.39	18.39	18.00	18.15	22395
2009-09-25	18.09	18.34	18.00	18.17	31579
2009-09-28	18.31	18.93	18.19	18.77	24749
2009-09-29	18.78	18.78	18.43	18.60	17754
2009-09-30	18.50	18.56	18.01	18.05	42547
2009-10-01	18.33	18.33	16.92	16.93	55399
2009-10-02	16.81	17.24	16.75	16.76	26109
2009-10-05	16.81	17.22	16.75	17.11	25922
2009-10-06	17.25	17.42	16.92	17.21	20860
2009-10-07	17.17	17.45	16.75	17.35	11880
2009-10-08	17.50	17.50	16.75	16.76	41580
2009-10-09	16.70	17.39	16.70	17.25	44173
2009-10-12	17.28	17.34	16.74	16.74	48331
2009-10-13	16.74	16.80	16.61	16.79	32798
2009-10-14	16.94	17.14	16.83	16.98	42104
2009-10-15	16.87	16.98	16.69	16.75	59959
2009-10-16	16.67	16.73	16.25	16.50	43929
2009-10-19	16.62	16.70	15.80	15.96	66793
2009-10-20	15.91	16.03	15.47	15.47	36971
2009-10-21	15.46	15.65	14.92	15.00	40101
2009-10-22	15.17	15.71	15.06	15.45	18546
2009-10-23	15.92	15.92	15.00	15.10	28442
2009-10-26	15.16	15.52	14.92	15.03	57063
2009-10-27	15.13	15.31	14.95	15.03	26536
2009-10-28	14.96	15.17	14.37	14.37	41638
2009-10-29	14.60	15.06	14.60	14.81	30857
2009-10-30	14.44	14.86	13.50	13.56	95061
2009-11-02	13.70	13.90	12.54	13.45	56057
2009-11-03	13.36	13.36	12.62	12.84	72831
2009-11-04	12.89	13.05	11.94	12.08	86309
2009-11-05	12.22	14.06	12.22	14.04	46689
2009-11-06	13.87	14.27	13.50	13.61	40922
2009-11-09	13.81	14.40	13.54	14.12	58995
2009-11-10	13.98	14.76	13.75	13.83	31975
2009-11-11	14.03	14.75	13.97	14.57	92801
2009-11-12	14.49	14.69	13.82	13.94	69484
2009-11-13	13.96	14.34	13.70	13.73	24964
2009-11-16	13.92	14.63	13.86	14.18	53554
2009-11-17	14.08	14.48	13.86	14.30	54308
2009-11-18	14.56	14.58	14.13	14.53	25953
2009-11-19	14.33	14.33	13.55	13.78	37955
2009-11-20	13.70	14.25	13.70	13.95	27756
2009-11-23	14.23	14.48	14.02	14.27	48021
2009-11-24	14.29	14.33	13.90	14.19	25885
2009-11-25	14.32	14.32	13.41	13.44	33904
2009-11-27	13.21	14.10	12.83	12.83	34403
2009-11-30	12.84	13.18	12.33	13.01	67728
2009-12-01	13.20	13.39	12.99	13.09	35683
2009-12-02	13.07	13.70	13.00	13.30	24743
2009-12-03	13.40	13.40	12.40	12.71	44814
2009-12-04	13.05	13.56	12.73	13.17	41155
2009-12-07	13.21	13.48	13.12	13.28	18106
2009-12-08	13.20	13.50	13.03	13.40	52404
2009-12-09	13.37	13.57	13.05	13.43	20171
2009-12-10	13.54	13.60	13.01	13.26	31481
2009-12-11	13.39	13.80	13.16	13.59	31296
2009-12-14	13.63	14.00	13.27	13.99	31972
2009-12-15	13.90	14.05	13.52	14.00	49725
2009-12-16	14.06	14.60	13.98	14.10	38860
2009-12-17	14.02	14.40	13.65	14.01	59961
2009-12-18	14.20	14.71	13.56	14.47	136548
2009-12-21	14.55	14.72	14.12	14.58	25080
2009-12-22	14.65	14.65	14.31	14.50	31455
2009-12-23	14.61	14.70	14.24	14.49	15730
2009-12-24	14.56	14.56	14.08	14.26	16740
2009-12-28	14.38	14.39	14.05	14.25	49155
2009-12-29	14.25	14.45	14.03	14.29	33146
2009-12-30	14.16	14.45	14.11	14.45	30499
2009-12-31	14.35	14.40	13.91	13.97	26961
2010-01-04	14.25	14.49	13.87	14.48	31641
2010-01-05	14.41	14.47	13.76	13.76	50112
2010-01-06	13.78	13.85	13.40	13.45	39615
2010-01-07	13.47	14.40	13.20	14.07	46446
2010-01-08	14.07	14.25	13.39	13.54	31201
2010-01-11	13.65	13.67	13.04	13.06	44678
2010-01-12	13.20	13.25	12.97	13.02	34942
2010-01-13	13.05	13.43	13.02	13.33	32364
2010-01-14	13.30	14.76	13.30	14.70	79925
2010-01-15	14.76	14.76	14.33	14.55	64975
2010-01-19	14.52	15.05	14.44	14.97	47743
2010-01-20	14.83	15.14	14.70	15.04	49581
2010-01-21	15.04	15.43	15.00	15.19	53259
2010-01-22	15.18	15.30	15.04	15.22	29464
2010-01-25	15.25	15.75	15.16	15.63	38830
2010-01-26	15.52	15.99	15.42	15.71	39419
2010-01-27	15.64	16.00	15.56	15.92	30243
2010-01-28	15.94	15.99	15.63	15.79	45135
2010-01-29	15.92	16.00	15.48	15.48	54240
2010-02-01	15.53	15.70	15.29	15.45	26909
2010-02-02	15.42	15.63	14.84	14.96	55535
2010-02-03	14.92	15.22	14.59	14.98	29537
2010-02-04	14.81	14.96	14.08	14.10	44360
2010-02-05	14.12	14.83	13.72	14.67	67641
2010-02-08	14.60	14.65	14.00	14.11	38401
2010-02-09	14.00	14.17	13.75	13.87	53985
2010-02-10	13.75	14.22	13.60	14.09	52627
2010-02-11	13.98	14.10	13.62	14.01	32546
2010-02-12	13.81	14.06	13.60	13.99	47115
2010-02-16	14.24	14.28	13.65	14.23	32325
2010-02-17	14.33	14.33	13.87	14.06	40196
2010-02-18	14.06	14.40	14.06	14.40	22307
2010-02-19	14.38	14.66	14.22	14.41	44754
2010-02-22	14.52	14.75	14.39	14.57	20747
2010-02-23	14.58	14.58	14.02	14.25	48349
2010-02-24	14.65	14.77	14.28	14.70	27938
2010-02-25	14.44	14.79	14.27	14.45	24773
2010-02-26	14.50	14.50	14.09	14.12	29242
2010-03-01	14.19	14.49	14.07	14.22	47003
2010-03-02	14.27	14.72	14.07	14.69	35521
2010-03-03	14.68	14.85	13.85	13.89	32374
2010-03-04	13.68	14.42	13.68	14.30	16740
2010-03-05	14.30	14.96	14.22	14.91	34439
2010-03-08	14.86	14.89	14.15	14.54	32129
2010-03-09	14.58	14.58	14.10	14.37	36607
2010-03-10	14.33	14.75	14.33	14.51	31221
2010-03-11	14.35	14.99	14.27	14.88	32934
2010-03-12	14.88	15.00	14.75	14.94	50939
2010-03-15	14.86	15.63	14.80	15.44	30099
2010-03-16	15.29	15.29	14.96	15.28	15519
2010-03-17	15.28	15.49	14.83	14.92	32198
2010-03-18	14.80	15.16	14.80	14.85	9957
2010-03-19	14.65	14.77	14.15	14.56	144069
2010-03-22	14.52	14.62	14.17	14.55	35709
2010-03-23	14.51	14.51	13.87	14.34	46283
2010-03-24	14.15	14.33	13.97	14.00	46195
2010-03-25	14.13	14.47	14.02	14.16	32484
2010-03-26	14.19	14.31	13.86	13.92	19865
2010-03-29	14.00	14.09	13.49	13.70	38017
2010-03-30	13.68	13.85	13.58	13.70	38662
2010-03-31	13.61	13.95	13.39	13.52	77656
2010-04-01	13.57	13.62	13.27	13.56	33600
2010-04-05	13.57	13.90	13.44	13.90	38489
2010-04-06	13.91	14.57	13.90	14.38	26028
2010-04-07	14.38	14.71	14.38	14.67	34023
2010-04-08	14.59	14.99	14.51	14.94	30327
2010-04-09	14.94	14.94	14.68	14.78	25285
2010-04-12	14.80	15.00	14.66	14.90	76801
2010-04-13	14.76	14.92	14.60	14.78	22902
2010-04-14	14.90	15.17	14.57	15.09	254491
2010-04-15	15.07	15.50	15.02	15.33	76607
2010-04-16	15.32	15.32	14.85	15.10	70560
2010-04-19	15.00	15.46	14.79	15.39	38789
2010-04-20	15.41	15.59	15.11	15.59	68954
2010-04-21	15.64	15.75	15.28	15.29	69319
2010-04-22	15.74	16.00	15.55	15.79	99405
2010-04-23	15.93	16.05	15.77	16.04	97365
2010-04-26	16.06	16.20	15.65	15.75	52065
2010-04-27	15.71	16.09	15.45	15.53	50174
2010-04-28	15.61	16.16	15.51	15.91	61600
2010-04-29	16.10	16.42	15.79	16.35	60468
2010-04-30	16.30	16.41	16.01	16.31	97480
2010-05-03	16.34	16.50	16.21	16.44	53057
2010-05-04	16.15	16.23	15.84	16.14	68707
2010-05-05	15.94	16.25	15.63	15.79	58487
2010-05-06	15.71	15.82	14.29	15.00	79157
2010-05-07	15.00	15.64	14.65	14.98	62317
2010-05-10	16.00	16.31	15.36	15.84	50932
2010-05-11	15.68	16.30	15.55	16.15	32121
2010-05-12	16.16	16.68	15.99	16.62	91598
2010-05-13	16.51	16.71	16.31	16.62	39753
2010-05-14	16.50	16.50	15.63	15.99	33810
2010-05-17	16.11	16.28	15.62	16.03	35453
2010-05-18	16.25	16.25	15.62	15.95	36676
2010-05-19	15.89	16.10	15.64	15.97	21790
2010-05-20	15.53	15.80	15.46	15.47	63388
2010-05-21	15.22	15.89	15.22	15.83	86092
2010-05-24	15.86	16.07	15.52	15.61	79437
2010-05-25	15.22	15.74	15.22	15.67	62595
2010-05-26	15.67	15.79	15.24	15.36	133362
2010-05-27	15.78	16.10	15.50	16.06	116587
2010-05-28	15.96	16.44	15.65	16.14	63697
2010-06-01	16.02	16.02	15.47	15.51	57975
2010-06-02	15.54	16.17	15.33	16.14	50671
2010-06-03	16.12	16.80	16.04	16.32	105510
2010-06-04	15.85	15.94	15.35	15.40	70883
2010-06-07	15.53	15.64	15.11	15.12	41190
2010-06-08	15.27	15.42	15.05	15.22	41159
2010-06-09	15.43	15.43	15.02	15.22	64669
2010-06-10	15.39	15.46	15.12	15.40	61553
2010-06-11	15.15	15.58	15.09	15.57	37212
2010-06-14	15.77	16.27	15.60	15.70	39906
2010-06-15	15.88	16.16	15.68	16.07	49645
2010-06-16	15.95	16.20	15.86	15.91	24181
2010-06-17	15.97	15.97	15.69	15.81	15408
2010-06-18	15.93	16.13	15.82	15.91	71955
2010-06-21	16.15	16.15	15.50	15.52	18784
2010-06-22	15.55	15.76	15.12	15.14	36586
2010-06-23	15.07	15.10	14.95	14.96	31656
2010-06-24	14.82	15.38	14.82	14.93	37769
2010-06-25	15.05	15.27	14.87	15.21	104964
2010-06-28	15.11	15.34	14.82	15.10	31197
2010-06-29	14.85	15.09	14.48	14.53	51253
2010-06-30	14.50	14.86	14.49	14.49	38651
2010-07-01	14.45	14.50	13.94	14.36	36550
2010-07-02	14.52	14.52	14.01	14.16	34711
2010-07-06	14.27	14.38	13.75	13.78	46862
2010-07-07	13.88	14.30	13.82	14.27	47525
2010-07-08	14.38	14.45	13.98	14.41	41156
2010-07-09	14.36	14.56	14.29	14.48	26659
2010-07-12	14.40	14.57	14.32	14.37	31939
2010-07-13	14.61	15.22	14.45	15.20	46741
2010-07-14	15.09	15.09	14.77	14.90	32599
2010-07-15	14.94	14.94	14.55	14.73	38176
2010-07-16	14.56	14.77	14.26	14.43	59426
2010-07-19	14.56	14.56	14.02	14.10	33625
2010-07-20	14.01	14.57	14.00	14.55	37534
2010-07-21	14.67	14.85	14.21	14.22	41475
2010-07-22	14.48	14.97	14.18	14.94	52337
2010-07-23	14.93	15.31	14.69	15.29	50015
2010-07-26	15.39	16.00	15.33	15.99	38339
2010-07-27	16.00	16.18	15.56	15.70	46582
2010-07-28	15.71	15.73	15.20	15.32	31769
2010-07-29	15.53	16.07	15.39	16.06	32832
2010-07-30	15.76	16.90	15.44	16.69	105478
2010-08-02	16.89	16.89	16.10	16.31	53237
2010-08-03	16.18	16.60	15.93	15.97	38290
2010-08-04	15.99	16.13	15.75	15.87	27776
2010-08-05	15.69	15.92	15.40	15.50	33281
2010-08-06	15.26	15.46	14.70	15.04	41511
2010-08-09	15.17	15.40	14.77	15.36	81037
2010-08-10	15.12	15.36	14.78	14.81	54900
2010-08-11	14.59	14.81	13.75	13.78	77862
2010-08-12	13.73	13.89	13.50	13.59	37718
2010-08-13	13.54	13.77	13.04	13.07	38144
2010-08-16	13.07	13.33	13.02	13.29	26416
2010-08-17	13.47	13.85	13.47	13.67	38730
2010-08-18	13.61	13.76	13.43	13.54	25046
2010-08-19	13.44	13.69	12.78	12.80	59947
2010-08-20	12.76	13.09	12.51	12.78	46559
2010-08-23	12.83	12.83	12.22	12.23	24687
2010-08-24	12.04	12.57	12.04	12.18	34006
2010-08-25	12.06	12.70	12.06	12.65	26227
2010-08-26	12.74	12.79	12.21	12.32	16109
2010-08-27	12.49	12.98	12.49	12.94	26358
2010-08-30	12.83	12.83	12.19	12.28	72656
2010-08-31	12.25	12.33	12.01	12.14	33010
2010-09-01	12.32	12.63	12.09	12.63	38155
2010-09-02	12.57	12.61	12.20	12.36	12064
2010-09-03	12.50	12.90	12.26	12.87	25270
2010-09-07	12.77	12.83	12.19	12.19	13495
2010-09-08	12.27	12.50	12.10	12.12	15484
2010-09-09	12.35	12.52	12.06	12.21	24447
2010-09-10	12.22	12.30	12.00	12.04	27672
2010-09-13	12.12	12.97	12.08	12.91	45628
2010-09-14	12.91	12.91	12.52	12.59	16639
2010-09-15	12.52	12.73	12.36	12.57	10473
2010-09-16	12.51	12.51	12.10	12.14	13513
2010-09-17	12.32	12.35	12.05	12.12	51129
2010-09-20	12.14	12.53	12.00	12.48	61836
2010-09-21	12.50	12.56	12.22	12.22	20393
2010-09-22	12.20	12.43	12.07	12.23	12562
2010-09-23	12.10	12.39	12.05	12.06	27473
2010-09-24	12.34	13.26	12.34	13.26	48088
2010-09-27	13.23	13.47	13.00	13.11	26028
2010-09-28	13.11	13.41	12.80	13.37	39383
2010-09-29	13.29	13.41	12.96	13.29	24012
2010-09-30	13.38	13.69	13.16	13.62	29887
2010-10-01	13.64	13.91	13.44	13.91	28025
2010-10-04	13.82	13.82	12.94	12.97	41035
2010-10-05	13.18	13.85	12.88	13.80	50193
2010-10-06	13.72	14.15	13.49	13.87	30405
2010-10-07	13.95	13.95	13.43	13.66	21776
2010-10-08	13.24	14.03	13.24	13.87	17403
2010-10-11	13.90	13.90	13.11	13.52	11617
2010-10-12	13.43	13.43	13.14	13.24	12008
2010-10-13	13.28	13.57	12.90	13.49	23876
2010-10-14	13.43	13.43	12.73	13.24	27295
2010-10-15	13.41	13.41	12.91	13.08	42591
2010-10-18	13.06	13.48	12.93	13.48	19925
2010-10-19	13.19	13.63	13.13	13.24	14866
2010-10-20	13.35	13.71	13.14	13.65	15549
2010-10-21	13.76	13.76	13.06	13.23	17213
2010-10-22	13.33	13.38	13.23	13.28	16355
2010-10-25	13.52	13.56	13.32	13.36	15676
2010-10-26	13.28	13.54	13.28	13.34	23292
2010-10-27	13.26	13.54	13.26	13.32	20453
2010-10-28	13.42	13.42	13.18	13.20	14793
2010-10-29	13.17	13.40	13.17	13.39	17081
2010-11-01	13.45	13.50	13.15	13.36	25964
2010-11-02	13.50	13.99	13.49	13.95	33824
2010-11-03	14.00	14.00	13.74	13.90	27529
2010-11-04	14.01	14.39	14.01	14.30	42295
2010-11-05	14.38	14.38	14.00	14.11	28314
2010-11-08	14.03	14.21	13.80	14.17	18370
2010-11-09	14.24	14.24	13.84	13.97	27208
2010-11-10	14.03	14.39	13.88	14.39	20338
2010-11-11	14.17	14.21	14.00	14.05	18623
2010-11-12	13.87	13.90	13.59	13.74	21466
2010-11-15	14.04	14.04	13.70	13.89	15896
2010-11-16	13.72	13.79	13.53	13.65	23487
2010-11-17	13.68	14.00	13.68	13.81	6640
2010-11-18	14.00	14.00	13.71	13.88	14133
2010-11-19	13.90	13.90	13.61	13.70	18453
2010-11-22	13.56	13.78	13.36	13.77	10265
2010-11-23	13.59	14.00	13.59	13.91	18380
2010-11-24	14.08	14.39	13.94	14.35	24869
2010-11-26	14.21	14.38	14.20	14.30	4254
2010-11-29	14.16	14.42	14.11	14.42	16120
2010-11-30	14.20	14.50	14.20	14.49	40274
2010-12-01	14.50	14.80	14.41	14.55	46216
2010-12-02	14.56	14.62	13.80	13.99	40442
2010-12-03	13.94	13.97	13.69	13.87	21820
2010-12-06	13.79	14.08	13.75	13.95	7157
2010-12-07	14.09	14.39	13.91	14.32	24392
2010-12-08	14.40	14.43	14.25	14.38	11741
2010-12-09	14.55	14.99	14.38	14.99	28000
2010-12-10	14.96	15.23	14.82	15.17	24402
2010-12-13	15.16	15.16	14.77	14.95	11998
2010-12-14	14.95	14.95	14.68	14.87	19540
2010-12-15	14.78	14.89	14.69	14.73	32742
2010-12-16	14.44	14.99	14.44	14.86	24839
2010-12-17	14.85	14.85	14.30	14.31	63638
2010-12-20	14.37	14.58	14.04	14.16	71237
2010-12-21	14.28	14.32	13.99	14.26	24870
2010-12-22	14.32	14.51	14.27	14.45	26723
2010-12-23	14.45	14.50	14.00	14.10	41447
2010-12-27	14.18	14.75	14.02	14.75	24506
2010-12-28	14.74	15.19	14.74	15.06	47134
2010-12-29	15.06	15.34	14.65	15.29	33502
2010-12-30	15.30	15.83	15.25	15.62	24189
2010-12-31	15.61	15.83	15.26	15.31	22412
2011-01-03	15.52	15.95	15.30	15.86	28821
2011-01-04	15.94	16.09	15.83	15.91	73853
2011-01-05	15.95	16.41	15.75	16.36	35381
2011-01-06	16.28	16.38	16.00	16.37	30375
2011-01-07	16.45	16.47	16.00	16.44	48576
2011-01-10	16.44	16.44	16.05	16.27	33797
2011-01-11	16.30	16.40	16.11	16.20	70800
2011-01-12	16.39	16.39	16.16	16.22	29187
2011-01-13	16.01	16.28	15.60	16.07	24363
2011-01-14	16.10	16.29	16.10	16.27	23059
2011-01-18	16.16	16.37	16.15	16.36	26682
2011-01-19	16.39	16.50	16.25	16.41	39514
2011-01-20	16.33	16.47	16.09	16.09	20727
2011-01-21	16.25	16.35	15.95	16.10	39386
2011-01-24	16.12	16.50	16.12	16.28	22304
2011-01-25	16.27	16.48	16.22	16.48	24701
2011-01-26	16.50	16.89	16.35	16.86	49283
2011-01-27	16.74	16.83	16.49	16.51	20988
2011-01-28	16.43	16.56	15.43	15.50	48173
2011-01-31	15.53	15.61	14.99	15.03	93370
2011-02-01	15.20	15.55	15.05	15.38	25453
2011-02-02	15.28	15.42	15.01	15.05	18547
2011-02-03	15.08	15.11	14.65	14.90	12871
2011-02-04	14.92	14.92	14.35	14.50	26577
2011-02-07	14.47	14.47	14.25	14.46	39424
2011-02-08	14.39	14.44	14.10	14.25	20433
2011-02-09	14.15	14.31	14.15	14.31	13723
2011-02-10	14.24	14.48	14.07	14.09	13554
2011-02-11	14.04	14.29	14.04	14.29	22390
2011-02-14	14.22	14.43	14.22	14.27	17094
2011-02-15	14.25	14.38	14.15	14.21	17044
2011-02-16	14.25	14.25	14.08	14.15	19751
2011-02-17	14.06	14.21	14.06	14.21	10562
2011-02-18	14.31	14.31	14.09	14.24	17178
2011-02-22	14.07	14.22	14.05	14.05	27942
2011-02-23	14.11	14.50	14.11	14.28	25376
2011-02-24	14.27	14.54	14.25	14.54	26720
2011-02-25	14.52	14.73	14.40	14.69	16616
2011-02-28	14.75	14.82	14.50	14.74	22288
2011-03-01	14.72	14.78	14.39	14.43	17866
2011-03-02	14.40	14.40	14.03	14.14	17174
2011-03-03	14.26	14.55	14.26	14.50	19106
2011-03-04	14.46	14.48	14.13	14.14	20701
2011-03-07	14.19	14.25	13.75	13.79	40007
2011-03-08	13.86	14.23	13.71	14.23	26208
2011-03-09	14.21	14.27	14.08	14.13	13002
2011-03-10	13.93	13.97	13.27	13.31	37946
2011-03-11	13.25	13.30	13.05	13.11	40407
2011-03-14	13.35	13.36	13.11	13.16	25269
2011-03-15	12.86	13.11	12.75	12.75	33243
2011-03-16	12.74	12.74	12.36	12.51	48030
2011-03-17	12.77	12.77	12.52	12.69	25032
2011-03-18	12.82	13.28	12.82	13.26	78918
2011-03-21	13.43	13.66	13.35	13.66	30907
2011-03-22	13.64	13.68	13.53	13.55	12436
2011-03-23	13.50	13.50	13.08	13.12	40069
2011-03-24	13.17	13.21	13.00	13.18	11337
2011-03-25	13.26	13.30	13.07	13.11	25091
2011-03-28	13.10	13.10	12.89	12.90	23952
2011-03-29	12.82	13.11	12.66	13.11	25779
2011-03-30	13.12	13.34	13.03	13.28	15570
2011-03-31	13.18	13.31	13.11	13.26	18342
2011-04-01	13.32	13.33	13.12	13.29	20667
2011-04-04	13.37	13.37	13.11	13.34	20270
2011-04-05	13.28	13.38	13.16	13.24	35434
2011-04-06	13.19	13.23	12.78	13.10	50465
2011-04-07	13.15	13.25	13.01	13.15	23920
2011-04-08	13.25	13.25	13.08	13.15	18754
2011-04-11	13.15	13.32	13.02	13.12	26974
2011-04-12	13.15	13.15	13.03	13.05	22244
2011-04-13	13.15	13.29	13.06	13.14	33885
2011-04-14	13.03	13.21	13.02	13.20	8454
2011-04-15	13.15	13.26	13.13	13.21	33719
2011-04-18	13.13	13.20	13.10	13.15	47642
2011-04-19	13.18	13.20	13.06	13.09	53386
2011-04-20	12.85	13.28	12.85	13.21	27451
2011-04-21	13.26	13.26	13.05	13.24	20043
2011-04-25	13.18	13.25	13.13	13.16	14065
2011-04-26	13.24	13.87	13.24	13.63	19530
2011-04-27	13.60	13.77	13.44	13.72	18475
2011-04-28	13.64	13.80	13.52	13.79	16656
2011-04-29	13.80	14.08	13.77	13.98	36706
2011-05-02	14.00	14.00	13.22	13.22	27091
2011-05-03	13.21	13.50	13.10	13.15	15761
2011-05-04	13.21	13.21	12.68	12.68	22379
2011-05-05	12.63	13.00	12.58	12.65	29185
2011-05-06	12.81	12.81	12.41	12.43	18726
2011-05-09	12.39	12.56	12.38	12.38	13778
2011-05-10	12.44	12.87	12.21	12.78	20818
2011-05-11	12.75	12.87	12.27	12.28	21822
2011-05-12	12.19	12.52	12.17	12.45	19905
2011-05-13	12.40	12.47	12.17	12.23	13905
2011-05-16	12.16	12.26	12.04	12.14	32958
2011-05-17	12.10	12.16	12.02	12.12	14651
2011-05-18	12.14	12.33	11.95	12.00	32397
2011-05-19	12.10	12.25	11.90	12.00	15689
2011-05-20	11.91	12.01	11.86	11.86	50948
2011-05-23	11.65	11.78	11.57	11.57	23549
2011-05-24	11.66	12.23	11.48	11.49	28595
2011-05-25	11.46	11.85	11.46	11.64	14299
2011-05-26	11.61	11.77	11.43	11.70	29235
2011-05-27	11.72	11.77	11.47	11.57	14421
2011-05-31	11.28	11.96	11.28	11.94	55150
2011-06-01	11.92	11.92	11.39	11.39	40823
2011-06-02	11.47	11.47	11.06	11.07	11183
2011-06-03	11.01	11.25	10.63	10.90	47608
2011-06-06	10.87	11.10	10.50	11.00	35089
2011-06-07	11.14	11.14	10.89	10.99	26411
2011-06-08	10.89	10.96	10.80	10.82	16538
2011-06-09	10.90	10.90	9.89	10.10	48888
2011-06-10	10.00	10.37	9.82	10.10	43864
2011-06-13	10.17	10.36	10.12	10.19	17150
2011-06-14	10.44	10.58	10.27	10.54	17042
2011-06-15	10.42	10.54	10.12	10.23	22599
2011-06-16	10.33	10.67	10.15	10.57	39679
2011-06-17	10.68	10.91	10.55	10.67	62366
2011-06-20	10.61	11.02	10.47	10.99	22884
2011-06-21	11.07	11.60	11.00	11.56	23097
2011-06-22	11.48	11.73	10.80	10.92	20048
2011-06-23	10.80	10.80	10.58	10.74	13037
2011-06-24	10.74	10.85	10.19	10.24	119191
2011-06-27	10.24	10.78	10.23	10.60	32924
2011-06-28	10.61	10.86	10.41	10.52	58234
2011-06-29	10.59	10.59	10.11	10.20	19848
2011-06-30	10.27	10.45	10.18	10.24	42058
2011-07-01	10.29	10.56	10.23	10.42	38181
2011-07-05	10.40	10.57	10.40	10.56	20207
2011-07-06	10.50	10.93	10.46	10.91	26877
2011-07-07	10.96	11.87	10.96	11.73	45612
2011-07-08	11.53	11.53	11.11	11.41	42333
2011-07-11	11.25	11.47	11.10	11.13	18420
2011-07-12	11.12	11.47	11.07	11.19	17887
2011-07-13	11.29	11.34	10.98	11.32	17579
2011-07-14	11.31	11.31	11.03	11.09	18925
2011-07-15	11.11	11.11	10.60	10.64	154161
2011-07-18	10.66	10.81	10.28	10.29	16674
2011-07-19	10.36	10.54	10.25	10.50	38799
2011-07-20	10.50	10.50	10.22	10.25	19530
2011-07-21	10.35	10.50	10.32	10.43	22070
2011-07-22	10.43	10.43	10.14	10.23	11212
2011-07-25	10.29	10.29	9.92	9.95	42253
2011-07-26	10.01	10.22	9.92	9.97	39136
2011-07-27	9.94	10.00	9.74	9.77	96401
2011-07-28	9.85	10.00	9.81	10.00	52896
2011-07-29	9.95	10.00	9.84	9.85	20693
2011-08-01	10.00	10.00	9.75	9.84	39403
2011-08-02	10.05	10.31	9.65	9.65	44694
2011-08-03	9.71	10.10	9.65	9.94	47436
2011-08-04	9.80	10.32	9.80	9.85	62387
2011-08-05	10.04	10.35	9.80	9.84	38880
2011-08-08	9.61	10.43	9.07	9.14	98543
2011-08-09	9.46	10.39	8.93	10.00	77168
2011-08-10	9.64	9.89	8.77	8.97	54116
2011-08-11	9.05	9.95	9.05	9.59	57315
2011-08-12	9.63	9.63	9.06	9.13	43650
2011-08-15	9.29	9.56	9.11	9.55	27971
2011-08-16	9.55	9.60	9.03	9.15	29389
2011-08-17	9.18	9.45	9.03	9.13	22005
2011-08-18	8.92	9.12	8.42	8.43	63329
2011-08-19	8.32	8.87	8.05	8.10	61082
2011-08-22	8.45	8.45	8.07	8.41	26459
2011-08-23	8.45	9.32	8.45	9.25	35073
2011-08-24	9.19	9.52	8.90	9.48	24790
2011-08-25	9.60	9.60	8.62	8.76	43099
2011-08-26	8.69	9.38	8.57	9.20	30576
2011-08-29	9.30	10.09	9.17	10.05	39347
2011-08-30	9.97	10.19	9.63	9.83	39921
2011-08-31	9.80	10.08	9.56	9.75	37471
2011-09-01	9.76	9.90	9.21	9.24	34359
2011-09-02	9.20	9.31	8.65	8.76	64375
2011-09-06	8.40	9.03	8.40	8.77	36290
2011-09-07	9.00	10.12	9.00	9.70	62549
2011-09-08	9.63	9.85	9.49	9.49	36311
2011-09-09	9.40	9.58	9.21	9.29	70606
2011-09-12	9.22	9.62	9.22	9.58	38594
2011-09-13	9.58	9.87	9.50	9.68	44210
2011-09-14	9.85	10.23	9.69	10.15	49160
2011-09-15	10.25	10.50	9.77	9.86	52029
2011-09-16	9.94	9.94	9.45	9.51	93352
2011-09-19	9.40	9.66	9.21	9.51	39524
2011-09-20	9.54	9.61	9.46	9.48	32798
2011-09-21	9.76	9.76	9.12	9.23	43295
2011-09-22	9.00	9.56	9.00	9.44	62383
2011-09-23	9.25	9.68	9.25	9.61	36651
2011-09-26	9.69	9.80	9.12	9.37	65314
2011-09-27	9.52	9.88	9.37	9.72	68038
2011-09-28	9.61	9.85	9.50	9.63	59378
2011-09-29	9.93	9.97	9.53	9.89	31087
2011-09-30	9.68	10.18	9.68	10.04	59605
2011-10-03	9.89	10.10	9.42	9.42	65970
2011-10-04	9.36	11.12	9.36	11.10	94762
2011-10-05	10.95	11.04	10.40	10.83	38458
2011-10-06	10.83	10.83	10.51	10.80	32966
2011-10-07	10.78	10.79	10.08	10.18	31337
2011-10-10	10.27	10.86	10.26	10.86	34589
2011-10-11	10.73	11.19	10.70	11.15	32463
2011-10-12	11.16	11.78	11.10	11.72	45452
2011-10-13	11.59	11.63	11.28	11.53	26132
2011-10-14	11.64	11.64	11.36	11.53	31040
2011-10-17	11.35	11.41	10.98	11.01	58869
2011-10-18	11.05	11.46	10.94	11.36	44980
2011-10-19	11.31	11.45	11.16	11.30	33614
2011-10-20	11.35	11.45	10.82	11.38	36668
2011-10-21	11.65	11.65	11.20	11.50	32184
2011-10-24	11.50	12.02	11.36	12.01	48808
2011-10-25	12.29	12.29	11.69	11.80	44798
2011-10-26	12.09	12.09	11.59	12.02	47399
2011-10-27	12.37	13.78	12.21	13.70	85712
2011-10-28	13.50	13.50	12.87	13.03	65755
2011-10-31	12.81	13.33	12.54	12.68	30870
2011-11-01	10.16	11.86	10.16	10.30	70715
2011-11-02	10.50	11.35	10.22	10.55	79311
2011-11-03	10.75	11.39	10.38	11.28	42074
2011-11-04	11.07	11.08	10.30	10.34	30369
2011-11-07	10.35	10.52	9.96	10.32	52813
2011-11-08	10.44	11.11	10.31	10.91	32478
2011-11-09	10.55	11.15	9.96	9.98	58596
2011-11-10	10.20	10.36	9.97	10.16	25146
2011-11-11	10.32	10.90	10.12	10.88	47788
2011-11-14	10.89	10.96	10.56	10.61	36669
2011-11-15	10.45	11.06	10.41	10.99	27574
2011-11-16	10.79	11.11	10.56	10.57	21492
2011-11-17	10.56	10.75	10.38	10.41	20456
2011-11-18	10.33	10.46	10.18	10.31	19208
2011-11-21	10.14	10.36	10.05	10.18	51812
2011-11-22	10.15	10.44	10.11	10.22	34233
2011-11-23	10.13	10.34	9.59	9.61	43278
2011-11-25	9.61	10.28	9.61	9.90	24243
2011-11-28	10.38	10.38	9.90	10.14	68909
2011-11-29	10.17	10.17	9.64	10.06	26070
2011-11-30	10.60	11.92	10.52	11.78	116307
2011-12-01	11.66	11.78	10.96	10.99	66165
2011-12-02	11.22	11.35	10.93	11.30	30739
2011-12-05	11.55	11.82	11.20	11.61	40305
2011-12-06	11.60	11.75	11.38	11.67	57094
2011-12-07	11.54	11.54	11.12	11.44	33027
2011-12-08	11.00	11.16	10.49	10.55	43027
2011-12-09	10.62	11.47	10.62	11.30	34673
2011-12-12	11.16	11.16	10.72	11.04	21772
2011-12-13	11.14	11.29	10.42	10.49	37520
2011-12-14	10.36	11.07	10.36	11.06	51744
2011-12-15	11.25	11.47	10.75	11.31	50014
2011-12-16	11.44	11.44	11.10	11.34	67814
2011-12-19	11.48	11.50	10.80	10.88	34833
2011-12-20	11.28	11.55	11.06	11.50	90411
2011-12-21	11.41	11.50	11.10	11.40	34217
2011-12-22	11.35	11.50	11.35	11.39	18293
2011-12-23	11.46	11.48	11.27	11.44	11294
2011-12-27	11.39	11.50	11.37	11.47	16050
2011-12-28	11.39	11.39	10.93	11.01	32749
2011-12-29	11.12	11.35	11.12	11.30	24011
2011-12-30	11.25	11.35	11.07	11.15	40483
2012-01-03	11.30	11.35	11.11	11.16	56322
2012-01-04	11.03	11.30	10.95	11.20	29594
2012-01-05	11.11	11.45	11.07	11.30	40264
2012-01-06	11.30	11.31	11.05	11.15	30566
2012-01-09	11.22	11.23	11.10	11.20	24966
2012-01-10	11.31	11.35	11.17	11.30	52620
2012-01-11	11.28	11.39	11.18	11.33	49525
2012-01-12	11.36	11.43	11.16	11.43	36112
2012-01-13	11.20	11.40	11.14	11.34	24628
2012-01-17	11.40	11.44	11.20	11.26	28436
2012-01-18	11.23	11.50	11.14	11.50	29697
2012-01-19	11.50	11.50	11.26	11.46	15582
2012-01-20	11.42	11.65	11.40	11.65	32478
2012-01-23	11.65	11.72	11.42	11.65	21523
2012-01-24	11.51	11.67	11.33	11.61	19637
2012-01-25	11.68	11.71	11.46	11.68	26333
2012-01-26	11.75	11.75	11.37	11.74	36608
2012-01-27	11.66	11.84	11.66	11.75	31788
2012-01-30	11.59	11.80	11.57	11.71	17939
2012-01-31	11.74	11.75	11.40	11.64	16447
2012-02-01	11.45	11.57	11.25	11.28	60219
2012-02-02	11.33	11.34	11.16	11.24	19148
2012-02-03	11.28	11.40	11.18	11.33	50787
2012-02-06	11.25	11.28	11.22	11.24	8403
2012-02-07	11.02	11.16	10.92	11.01	17468
2012-02-08	11.02	11.24	10.96	11.14	26461
2012-02-09	11.15	11.15	10.94	11.08	16699
2012-02-10	10.92	11.11	10.92	11.09	13889
2012-02-13	11.04	11.15	10.94	11.14	32697
2012-02-14	11.08	11.08	10.65	10.73	20216
2012-02-15	10.76	10.76	10.30	10.32	21105
2012-02-16	10.32	11.00	10.32	10.97	15076
2012-02-17	11.00	11.40	10.76	11.27	135976
2012-02-21	11.27	11.37	11.18	11.19	17299
2012-02-22	11.30	11.30	10.61	10.61	25268
2012-02-23	10.68	10.97	10.50	10.96	20151
2012-02-24	10.99	11.13	10.68	10.69	16887
2012-02-27	10.54	10.76	10.50	10.60	21709
2012-02-28	10.57	10.69	10.45	10.49	19873
2012-02-29	10.50	10.68	10.00	10.00	45164
2012-03-01	10.13	10.33	9.91	9.93	25686
2012-03-02	9.94	10.25	9.44	9.44	57339
2012-03-05	9.46	9.72	9.45	9.69	18793
2012-03-06	9.51	10.25	9.51	9.66	24942
2012-03-07	9.77	9.99	9.70	9.99	16798
2012-03-08	10.08	10.08	9.73	10.03	17102
2012-03-09	10.03	10.18	10.01	10.07	16042
2012-03-12	10.29	10.29	10.18	10.20	4642
2012-03-13	10.35	10.45	10.10	10.43	34403
2012-03-14	10.42	10.49	10.17	10.28	14386
2012-03-15	10.25	10.33	10.11	10.30	13565
2012-03-16	10.34	10.48	10.25	10.44	49352
2012-03-19	10.37	10.99	10.37	10.94	22021
2012-03-20	10.84	10.90	10.65	10.77	27274
2012-03-21	10.83	10.88	10.56	10.73	18091
2012-03-22	10.66	10.67	10.25	10.47	25351
2012-03-23	10.44	10.90	10.44	10.87	24977
2012-03-26	11.00	11.30	10.74	11.22	45628
2012-03-27	11.27	11.46	11.03	11.21	29953
2012-03-28	11.17	11.39	10.99	11.15	27751
2012-03-29	11.04	11.24	10.92	11.17	13450
2012-03-30	11.29	11.29	10.93	10.93	35005
2012-04-02	10.85	11.49	10.70	11.17	25604
2012-04-03	11.12	11.12	10.55	10.62	42919
2012-04-04	10.43	10.62	10.18	10.35	25111
2012-04-05	10.31	10.64	10.15	10.28	24218
2012-04-09	10.02	10.20	9.92	10.04	49267
2012-04-10	10.01	10.12	9.63	9.83	58675
2012-04-11	9.94	10.30	9.80	10.07	36724
2012-04-12	10.04	10.33	10.04	10.17	23920
2012-04-13	10.12	10.12	9.75	9.83	27033
2012-04-16	9.87	10.35	9.87	10.25	19903
2012-04-17	10.33	10.64	10.03	10.32	59047
2012-04-18	10.23	10.24	9.92	10.01	20717
2012-04-19	9.99	10.20	9.68	9.80	31813
2012-04-20	10.01	10.24	9.89	10.05	33768
2012-04-23	9.81	9.97	9.68	9.69	49819
2012-04-24	9.70	9.89	9.70	9.86	25976
2012-04-25	10.06	10.49	9.80	10.46	39611
2012-04-26	10.46	10.71	10.32	10.44	32698
2012-04-27	10.26	10.32	10.03	10.15	54041
2012-04-30	10.11	10.43	9.99	10.02	26163
2012-05-01	10.02	10.20	9.88	9.89	65690
2012-05-02	9.78	9.89	9.59	9.65	57560
2012-05-03	9.59	9.66	9.51	9.56	24973
2012-05-04	9.50	9.56	9.04	9.09	51803
2012-05-07	9.02	9.40	9.02	9.30	39358
2012-05-08	9.19	9.89	9.16	9.75	39211
2012-05-09	9.60	9.87	9.47	9.63	38513
2012-05-10	9.76	9.98	9.38	9.75	42966
2012-05-11	9.61	10.25	9.46	9.62	34664
2012-05-14	9.47	9.77	9.43	9.72	50197
2012-05-15	9.68	9.98	9.66	9.78	43593
2012-05-16	9.87	10.07	9.61	9.62	42135
2012-05-17	9.61	9.69	9.32	9.37	49967
2012-05-18	9.30	9.52	9.13	9.26	32137
2012-05-21	9.27	9.69	9.27	9.60	40771
2012-05-22	9.56	9.77	8.96	9.08	38471
2012-05-23	8.98	9.15	8.60	8.90	61539
2012-05-24	8.95	9.36	8.88	9.09	71777
2012-05-25	9.13	9.28	8.96	9.21	41062
2012-05-29	9.29	9.57	9.21	9.25	41625
2012-05-30	9.10	9.27	8.88	9.15	52460
2012-05-31	9.18	10.00	9.10	9.29	58344
2012-06-01	8.98	9.27	8.76	8.86	51082
2012-06-04	8.99	9.26	8.75	9.06	67441
2012-06-05	9.02	9.19	8.95	9.11	57664
2012-06-06	9.16	9.24	8.88	9.09	73937
2012-06-07	9.25	9.25	8.97	9.03	53052
2012-06-08	9.00	9.31	9.00	9.25	63977
2012-06-11	9.30	9.30	8.79	8.80	40533
2012-06-12	8.86	9.08	8.73	8.97	38116
2012-06-13	8.98	9.07	8.63	8.65	44549
2012-06-14	8.70	8.97	8.70	8.85	59026
2012-06-15	8.80	8.95	8.77	8.88	72500
2012-06-18	8.81	8.92	8.70	8.77	38001
2012-06-19	8.79	9.01	8.73	8.88	50250
2012-06-20	8.78	9.02	8.72	8.81	34256
2012-06-21	8.83	8.86	8.51	8.56	52065
2012-06-22	8.66	8.89	8.61	8.88	108240
2012-06-25	8.66	8.82	8.49	8.50	68931
2012-06-26	8.50	8.82	8.48	8.75	34416
2012-06-27	8.66	8.97	8.64	8.88	27837
2012-06-28	8.79	8.87	8.53	8.65	38939
2012-06-29	8.92	8.98	8.65	8.89	35854
2012-07-02	8.97	9.12	8.80	9.09	39165
2012-07-03	9.07	9.19	9.04	9.04	32977
2012-07-05	8.92	9.09	8.85	8.89	22110
2012-07-06	8.77	8.90	8.75	8.87	23058
2012-07-09	8.83	8.92	8.66	8.75	31930
2012-07-10	8.78	8.82	8.65	8.81	14570
2012-07-11	8.81	8.99	8.65	8.89	38640
2012-07-12	8.81	8.86	8.56	8.65	84481
2012-07-13	8.68	8.90	8.66	8.82	36577
2012-07-16	8.76	8.85	8.74	8.78	10646
2012-07-17	8.83	8.94	8.66	8.89	20504
2012-07-18	8.90	9.01	8.86	8.93	19185
2012-07-19	8.96	8.96	8.64	8.64	12974
2012-07-20	8.56	8.68	8.50	8.54	33463
2012-07-23	8.40	8.64	8.32	8.41	26084
2012-07-24	8.42	8.59	8.37	8.46	17699
2012-07-25	8.60	9.00	8.57	8.70	46134
2012-07-26	8.92	8.92	8.53	8.88	28910
2012-07-27	8.96	9.43	8.89	9.17	41988
2012-07-30	9.18	9.30	8.51	8.61	30323
2012-07-31	8.60	8.80	8.50	8.52	32454
2012-08-01	8.57	8.70	8.00	8.00	57983
2012-08-02	8.06	8.19	7.68	7.87	49934
2012-08-03	8.08	8.48	8.06	8.36	33696
2012-08-06	8.38	8.50	8.29	8.46	32972
2012-08-07	8.52	8.69	8.43	8.62	32572
2012-08-08	8.55	8.97	8.54	8.87	31824
2012-08-09	8.80	9.04	8.71	8.82	27350
2012-08-10	8.66	8.81	8.66	8.75	13366
2012-08-13	8.73	8.93	8.60	8.84	12477
2012-08-14	8.94	9.13	8.87	9.03	20874
2012-08-15	8.97	9.35	8.97	9.16	33105
2012-08-16	9.19	9.33	8.94	9.26	14159
2012-08-17	9.21	9.36	9.18	9.35	26262
2012-08-20	9.37	9.62	9.27	9.50	41739
2012-08-21	9.53	9.98	9.40	9.56	45381
2012-08-22	9.56	9.64	9.46	9.48	10914
2012-08-23	9.45	9.57	9.25	9.41	17807
2012-08-24	9.36	9.80	9.33	9.50	29543
2012-08-27	9.58	9.74	9.50	9.58	14522
2012-08-28	9.48	9.83	9.48	9.76	24985
2012-08-29	9.84	9.98	9.61	9.71	26129
2012-08-30	9.65	9.95	9.65	9.77	12051
2012-08-31	9.90	10.00	9.74	9.93	43035
2012-09-04	10.00	10.00	9.69	9.98	22773
2012-09-05	10.00	10.32	10.00	10.24	49528
2012-09-06	10.32	10.97	10.25	10.92	62592
2012-09-07	10.97	10.99	10.73	10.81	40229
2012-09-10	10.76	10.80	10.57	10.74	37893
2012-09-11	10.72	10.93	10.52	10.66	27990
2012-09-12	10.81	10.86	10.33	10.46	23871
2012-09-13	10.52	11.12	10.50	11.00	54561
2012-09-14	11.08	11.49	10.97	11.12	39876
2012-09-17	11.03	11.25	10.94	11.03	43548
2012-09-18	11.00	11.26	10.97	11.24	13636
2012-09-19	11.26	11.26	11.02	11.07	27015
2012-09-20	10.95	11.11	10.76	10.98	15894
2012-09-21	11.29	11.34	11.01	11.26	69032
2012-09-24	11.18	11.75	11.18	11.52	33345
2012-09-25	11.58	11.75	11.50	11.64	53524
2012-09-26	11.59	11.75	11.37	11.70	30571
2012-09-27	11.74	11.75	11.49	11.65	29827
2012-09-28	11.58	11.67	11.48	11.53	13662
2012-10-01	11.60	11.73	11.33	11.58	33251
2012-10-02	11.66	11.66	11.47	11.56	13572
2012-10-03	11.62	11.65	11.44	11.53	12726
2012-10-04	11.62	11.74	11.41	11.73	23214
2012-10-05	11.74	11.75	11.58	11.58	51292
2012-10-08	11.42	11.61	11.42	11.57	8405
2012-10-09	11.62	11.62	11.41	11.43	15485
2012-10-10	11.40	11.53	11.26	11.32	28963
2012-10-11	11.45	11.60	11.26	11.45	8615
2012-10-12	11.42	11.62	11.31	11.41	31435
2012-10-15	11.49	11.49	11.30	11.45	16477
2012-10-16	11.55	11.63	11.34	11.34	16832
2012-10-17	11.39	11.58	11.36	11.53	7015
2012-10-18	11.53	11.60	10.79	10.81	43564
2012-10-19	10.69	10.97	10.44	10.68	48185
2012-10-22	10.68	10.99	10.68	10.82	6328
2012-10-23	10.72	10.79	10.50	10.62	25308
2012-10-24	10.67	10.67	10.41	10.44	16250
2012-10-25	10.64	10.75	10.40	10.58	33409
2012-10-26	10.61	10.61	10.05	10.23	25088
2012-10-31	10.27	10.46	10.03	10.45	62502
2012-11-01	10.35	10.58	10.34	10.42	94294
2012-11-02	10.50	10.50	10.18	10.25	40788
2012-11-05	10.23	10.46	10.03	10.38	27483
2012-11-06	10.45	10.50	10.30	10.46	30000
2012-11-07	10.31	10.31	9.69	9.87	31326
2012-11-08	9.89	10.16	9.66	9.90	116788
2012-11-09	9.83	10.05	9.52	9.93	21860
2012-11-12	9.95	10.38	9.95	10.16	28548
2012-11-13	10.13	10.15	9.88	9.94	8466
2012-11-14	9.93	10.22	9.86	10.16	46628
2012-11-15	10.19	10.50	10.16	10.46	12896
2012-11-16	10.40	10.46	10.12	10.43	23473
2012-11-19	10.53	10.59	10.32	10.54	37351
2012-11-20	10.48	10.63	10.25	10.59	47615
2012-11-21	10.52	10.63	10.38	10.53	12706
2012-11-23	10.59	10.75	10.51	10.72	13305
2012-11-26	10.68	10.95	10.62	10.81	32746
2012-11-27	10.77	11.00	10.75	10.92	51920
2012-11-28	10.85	10.95	10.69	10.85	19544
2012-11-29	10.96	11.35	10.77	11.04	52592
2012-11-30	11.03	11.20	10.96	11.14	63842
2012-12-03	11.23	11.34	10.90	11.10	141626
2012-12-04	11.14	11.45	11.03	11.38	18987
2012-12-05	11.46	11.81	11.27	11.61	155507
2012-12-06	11.54	11.72	11.50	11.69	15679
2012-12-07	11.74	12.00	11.69	11.96	45395
2012-12-10	11.96	12.27	11.85	12.19	53301
2012-12-11	12.27	12.35	12.06	12.30	36410
2012-12-12	12.29	12.29	11.81	11.88	38278
2012-12-13	11.93	12.03	11.90	11.98	23622
2012-12-14	11.92	12.26	11.82	12.10	46733
2012-12-17	12.14	12.60	12.14	12.53	62169
2012-12-18	12.60	12.96	12.39	12.92	53877
2012-12-19	12.96	13.24	12.64	13.18	106628
2012-12-20	13.16	13.40	13.04	13.34	40102
2012-12-21	13.35	13.39	12.80	13.12	123154
2012-12-24	12.96	12.96	12.18	12.70	36399
2012-12-26	12.68	12.73	12.50	12.62	28932
2012-12-27	12.56	12.77	12.22	12.71	35964
2012-12-28	12.62	12.85	12.40	12.52	33326
2012-12-31	12.56	12.85	12.50	12.82	27816
2013-01-02	13.19	13.78	13.19	13.57	133448
2013-01-03	13.57	13.59	13.18	13.27	36590
2013-01-04	13.37	13.48	13.25	13.27	54519
2013-01-07	13.25	13.31	12.95	13.01	23072
2013-01-08	12.93	13.02	12.77	12.80	25531
2013-01-09	12.88	13.42	12.80	13.31	64447
2013-01-10	13.33	13.40	12.97	13.09	136138
2013-01-11	13.11	13.28	12.97	13.06	28312
2013-01-14	13.01	13.01	12.86	12.95	53478
2013-01-15	12.85	12.91	12.70	12.85	123442
2013-01-16	12.77	12.92	12.64	12.64	138532
2013-01-17	12.70	12.84	12.60	12.71	33388
2013-01-18	12.71	12.82	12.62	12.68	20180
2013-01-22	12.72	12.84	12.64	12.82	33258
2013-01-23	12.67	12.82	12.60	12.61	16096
2013-01-24	12.71	12.79	12.52	12.56	34938
2013-01-25	12.64	12.69	12.25	12.39	48583
2013-01-28	12.39	12.98	12.28	12.95	48483
2013-01-29	12.96	13.43	12.90	13.39	63132
2013-01-30	13.33	13.39	12.70	12.80	29710
2013-01-31	12.75	13.08	12.70	12.70	292884
2013-02-01	12.76	13.21	12.70	13.11	65271
2013-02-04	12.93	12.93	12.26	12.38	101999
2013-02-05	12.54	12.87	12.40	12.74	65875
2013-02-06	12.65	12.90	12.30	12.89	74410
2013-02-07	12.84	13.20	12.74	13.04	96745
2013-02-08	13.02	13.19	12.82	13.05	34096
2013-02-11	12.99	13.20	12.85	13.17	98174
2013-02-12	13.08	13.49	13.08	13.32	20784
2013-02-13	13.33	13.44	13.06	13.39	23166
2013-02-14	13.39	13.39	13.04	13.16	16238
2013-02-15	13.26	13.26	13.08	13.16	42050
2013-02-19	13.14	13.49	13.04	13.29	42806
2013-02-20	13.26	13.30	12.90	12.93	60257
2013-02-21	12.91	13.26	12.91	13.10	26493
2013-02-22	13.16	13.31	12.95	13.30	18339
2013-02-25	13.39	13.50	13.29	13.34	87406
2013-02-26	13.43	13.53	13.35	13.39	38372
2013-02-27	13.38	13.75	13.29	13.46	46194
2013-02-28	13.48	13.48	13.09	13.34	86797
2013-03-01	13.17	13.75	13.02	13.64	66332
2013-03-04	13.56	13.75	13.47	13.65	51529
2013-03-05	13.71	13.93	13.50	13.74	72593
2013-03-06	13.83	13.99	13.67	13.82	52325
2013-03-07	13.78	13.83	13.39	13.47	33616
2013-03-08	13.60	13.74	13.40	13.69	27106
2013-03-11	13.61	13.74	13.51	13.57	20796
2013-03-12	13.55	13.55	13.34	13.35	37998
2013-03-13	13.40	13.40	13.00	13.05	20243
2013-03-14	13.11	13.47	13.11	13.40	67816
2013-03-15	13.43	13.88	13.25	13.74	91250
2013-03-18	13.58	13.74	13.42	13.50	23042
2013-03-19	13.57	13.70	13.36	13.42	14080
2013-03-20	13.50	13.50	13.28	13.38	9621
2013-03-21	13.32	13.33	13.04	13.11	20151
2013-03-22	13.14	13.34	13.10	13.15	14302
2013-03-25	13.22	13.70	13.17	13.70	17098
2013-03-26	13.71	13.71	13.24	13.48	11374
2013-03-27	13.32	13.45	13.26	13.35	66929
2013-03-28	13.39	13.50	13.28	13.49	35946
2013-04-01	13.48	13.50	12.99	13.34	43122
2013-04-02	13.40	13.75	13.32	13.60	30077
2013-04-03	13.59	13.46	13.08	13.29	26771
2013-04-04	13.65	13.65	12.80	12.88	68822
2013-04-05	12.64	12.91	12.52	12.88	15873
2013-04-08	12.95	13.23	12.83	13.21	31546
2013-04-09	13.27	13.52	12.79	12.84	29024
2013-04-10	12.97	13.02	12.82	12.96	19273
2013-04-11	12.90	12.90	12.66	12.76	17889
2013-04-12	12.75	12.83	12.50	12.80	19882
2013-04-15	12.78	12.78	12.10	12.14	45284
2013-04-16	12.30	12.42	12.02	12.41	34952
2013-04-17	12.31	12.78	11.98	12.10	27164
2013-04-18	12.09	12.64	12.09	12.47	39918
2013-04-19	12.47	12.71	12.47	12.63	21723
2013-04-22	12.73	13.19	12.19	12.35	138213
2013-04-23	12.50	12.61	12.17	12.60	20364
2013-04-24	12.55	12.71	12.36	12.64	9111
2013-04-25	12.72	13.11	12.65	12.85	42157
2013-04-26	12.83	12.83	12.30	12.45	28346
2013-04-29	12.45	12.78	12.40	12.64	26955
2013-04-30	12.60	13.14	12.55	13.01	25430
2013-05-01	12.91	13.03	12.74	12.90	88844
2013-05-02	12.92	13.28	12.86	13.24	17475
2013-05-03	13.48	13.75	13.29	13.71	54291
2013-05-06	13.75	13.75	13.41	13.60	38041
2013-05-07	13.59	13.91	13.41	13.84	41047
2013-05-08	13.85	13.95	13.81	13.94	34989
2013-05-09	13.96	13.96	13.84	13.89	18852
2013-05-10	13.96	13.96	13.82	13.86	8922
2013-05-13	13.78	14.00	13.71	13.73	31798
2013-05-14	13.73	13.99	13.77	13.81	22880
2013-05-15	13.72	13.76	13.33	13.65	18554
2013-05-16	13.59	13.69	13.41	13.69	5120
2013-05-17	13.73	14.00	13.68	13.99	27571
2013-05-20	13.89	14.70	13.82	14.24	53360
2013-05-21	14.25	14.40	14.15	14.35	28674
2013-05-22	14.33	14.59	13.82	13.91	28154
2013-05-23	13.81	14.40	13.81	14.39	19531
2013-05-24	14.32	14.90	14.32	14.74	21128
2013-05-28	14.97	15.57	14.91	15.38	52802
2013-05-29	15.26	15.40	14.96	15.14	18287
2013-05-30	15.18	15.40	15.09	15.19	23642
2013-05-31	15.03	15.03	14.14	14.25	26612
2013-06-03	13.76	14.88	13.41	14.68	88098
2013-06-04	14.66	14.89	13.93	14.09	59826
2013-06-05	14.11	14.12	13.85	13.94	24768
2013-06-06	13.99	14.34	13.92	14.33	21311
2013-06-07	14.49	14.59	13.91	14.13	22034
2013-06-10	14.24	14.24	13.81	13.92	21959
2013-06-11	13.80	13.97	13.80	13.89	25078
2013-06-12	13.97	14.00	13.80	13.83	11723
2013-06-13	13.80	13.96	13.80	13.95	14883
2013-06-14	13.96	13.96	13.53	13.58	10222
2013-06-17	13.78	14.25	13.58	13.92	39099
2013-06-18	13.98	14.11	13.84	13.90	30844
2013-06-19	13.94	14.14	13.76	13.83	27812
2013-06-20	13.59	13.94	13.55	13.66	23979
2013-06-21	13.72	13.95	13.56	13.92	60811
2013-06-24	13.71	14.07	13.71	13.91	26033
2013-06-25	14.12	14.12	13.77	14.00	50908
2013-06-26	14.08	14.10	13.51	13.91	20461
2013-06-27	14.06	14.06	13.77	13.98	52780
2013-06-28	13.98	14.25	13.91	14.10	289821
2013-07-01	14.19	14.45	14.14	14.43	45590
2013-07-02	14.50	14.75	14.22	14.55	32481
2013-07-03	14.50	14.83	14.50	14.83	6299
2013-07-05	14.97	15.45	14.76	15.45	61992
2013-07-08	15.54	15.70	15.29	15.65	35942
2013-07-09	15.72	15.72	15.30	15.46	22721
2013-07-10	15.46	15.73	15.16	15.65	19951
2013-07-11	15.77	15.77	15.38	15.74	29483
2013-07-12	15.67	15.75	15.47	15.57	48076
2013-07-15	15.60	15.75	15.57	15.70	27187
2013-07-16	15.61	15.63	15.00	15.59	27017
2013-07-17	15.73	15.73	15.29	15.40	22621
2013-07-18	15.41	15.44	14.89	15.18	30798
2013-07-19	15.15	15.31	15.12	15.30	42502
2013-07-22	15.25	15.58	15.03	15.24	56813
2013-07-23	15.18	15.39	15.12	15.20	47095
2013-07-24	15.40	16.00	15.31	15.94	40905
2013-07-25	15.85	16.45	15.63	16.18	64412
2013-07-26	16.00	16.25	15.95	16.05	39815
2013-07-29	16.03	16.06	15.60	15.62	24234
2013-07-30	15.75	15.75	15.30	15.48	55354
2013-07-31	15.50	16.00	15.32	15.83	56000
2013-08-01	15.90	15.93	15.48	15.74	29042
2013-08-02	15.70	15.80	15.39	15.50	38964
2013-08-05	15.52	15.52	15.29	15.50	24280
2013-08-06	15.49	15.50	15.27	15.46	16610
2013-08-07	15.41	15.51	15.34	15.45	17613
2013-08-08	15.61	15.61	15.38	15.45	11758
2013-08-09	15.45	15.45	15.21	15.35	13300
2013-08-12	15.25	15.77	15.25	15.72	21463
2013-08-13	15.74	15.71	15.42	15.57	7950
2013-08-14	15.57	15.59	15.00	15.23	20989
2013-08-15	15.00	15.37	15.00	15.02	21228
2013-08-16	15.00	15.11	14.77	14.77	21099
2013-08-19	14.77	15.00	12.33	14.59	26890
2013-08-20	14.57	15.32	14.07	15.14	19451
2013-08-21	15.08	15.26	14.50	14.58	10874
2013-08-22	14.66	16.00	14.65	14.98	31648
2013-08-23	14.98	15.09	14.60	14.84	18337
2013-08-26	14.88	15.09	14.73	14.75	16917
2013-08-27	14.58	14.58	14.01	14.03	27057
2013-08-28	14.06	14.19	14.00	14.19	31223
2013-08-29	14.20	14.68	14.20	14.67	12902
2013-08-30	14.68	14.68	13.81	14.06	33615
2013-09-03	14.28	14.57	14.14	14.23	12485
2013-09-04	14.20	14.66	14.04	14.08	34963
2013-09-05	14.11	14.37	14.15	14.17	7583
2013-09-06	14.27	14.29	13.67	13.89	18483
2013-09-09	13.98	14.27	13.97	14.24	13553
2013-09-10	14.32	14.83	14.34	14.81	12090
2013-09-11	14.80	14.80	14.16	14.22	36239
2013-09-12	14.29	14.33	14.10	14.15	9169
2013-09-13	14.23	14.30	14.13	14.26	10896
2013-09-16	14.47	14.47	14.07	14.11	32858
2013-09-17	14.11	14.33	14.11	14.26	30549
2013-09-18	14.30	14.99	14.26	14.98	21542
2013-09-19	15.01	15.01	14.35	14.62	20254
2013-09-20	14.64	15.27	14.64	14.92	69928
2013-09-23	14.88	15.26	14.42	15.13	23433
2013-09-24	15.15	15.97	15.17	15.75	19569
2013-09-25	15.80	15.86	14.99	15.04	26944
2013-09-26	15.04	14.92	14.41	14.55	70554
2013-09-27	14.43	14.59	14.27	14.37	21443
2013-09-30	14.26	14.62	14.26	14.45	52382
2013-10-01	14.48	14.57	14.16	14.28	61554
2013-10-02	14.18	14.18	13.95	13.98	26740
2013-10-03	13.99	13.99	13.55	13.71	16145
2013-10-04	13.67	14.25	13.60	14.18	30041
2013-10-07	14.02	14.41	13.93	14.22	28513
2013-10-08	14.26	14.35	14.06	14.06	18781
2013-10-09	14.09	14.47	14.02	14.13	19456
2013-10-10	14.36	14.51	14.04	14.16	20025
2013-10-11	14.08	14.44	13.92	14.44	23642
2013-10-14	14.35	14.81	14.35	14.66	18318
2013-10-15	14.59	14.62	14.30	14.37	23406
2013-10-16	14.51	14.74	14.12	14.18	14378
2013-10-17	14.08	14.23	14.07	14.23	15747
2013-10-18	14.38	15.39	14.14	14.96	56461
2013-10-21	14.98	15.17	14.81	15.02	26152
2013-10-22	15.13	15.36	14.99	15.06	25922
2013-10-23	14.94	14.99	14.62	14.79	18837
2013-10-24	14.82	15.16	14.66	15.09	18647
2013-10-25	15.14	15.20	14.65	15.00	37136
2013-10-28	15.00	15.00	14.78	15.00	22699
2013-10-29	15.09	15.99	15.09	15.98	40824
2013-10-30	15.98	15.98	15.34	15.47	35378
2013-10-31	15.47	15.47	14.90	14.98	32668
2013-11-01	14.94	14.94	14.26	14.64	63168
2013-11-04	14.69	14.91	14.54	14.76	23359
2013-11-05	14.73	14.96	14.70	14.84	11129
2013-11-06	14.99	15.08	14.69	14.83	13032
2013-11-07	14.85	14.85	14.48	14.57	18863
2013-11-08	14.58	15.41	14.50	15.25	21798
2013-11-11	15.27	15.27	14.70	14.77	71191
2013-11-12	14.72	14.95	14.69	14.92	7240
2013-11-13	14.80	14.90	14.55	14.69	10097
2013-11-14	14.65	14.65	14.52	14.58	6843
2013-11-15	14.53	14.61	14.34	14.53	28936
2013-11-18	14.63	15.45	14.63	15.18	50016
2013-11-19	15.23	15.40	14.93	15.07	17292
2013-11-20	15.18	15.30	14.92	15.19	9161
2013-11-21	15.31	15.80	15.31	15.63	23273
2013-11-22	15.68	15.98	15.68	15.84	22442
2013-11-25	15.89	15.98	15.60	15.95	29671
2013-11-26	15.96	16.25	15.90	16.25	58454
2013-11-27	16.25	16.70	16.13	16.70	39101
2013-11-29	16.87	17.39	16.52	17.08	21279
2013-12-02	17.01	17.24	16.80	16.85	34239
2013-12-03	16.77	17.06	16.55	16.70	26796
2013-12-04	16.58	16.86	16.40	16.44	40343
2013-12-05	16.42	16.65	16.21	16.25	21864
2013-12-06	16.48	16.72	16.34	16.47	25658
2013-12-09	16.41	16.41	16.06	16.23	31798
2013-12-10	16.14	16.19	15.75	15.83	40441
2013-12-11	15.81	16.45	15.44	15.60	45129
2013-12-12	15.57	15.91	15.53	15.67	18739
2013-12-13	15.66	15.88	15.41	15.64	22888
2013-12-16	15.76	16.13	15.73	16.04	30307
2013-12-17	15.99	16.11	15.60	15.85	24213
2013-12-18	15.89	16.35	15.68	16.27	42121
2013-12-19	16.20	16.56	16.10	16.21	32216
2013-12-20	16.29	16.72	16.16	16.59	104044
2013-12-23	16.66	16.97	16.59	16.74	24010
2013-12-24	16.81	16.90	16.73	16.75	18022
2013-12-26	16.88	16.97	16.66	16.91	18138
2013-12-27	16.90	16.93	16.57	16.66	18994
2013-12-30	16.70	16.74	16.29	16.39	15677
2013-12-31	16.41	16.93	16.20	16.62	22254
2014-01-02	16.50	16.61	16.30	16.52	37694
2014-01-03	16.53	16.73	16.51	16.61	16695
2014-01-06	16.75	16.87	16.44	16.52	51763
2014-01-07	16.55	16.79	16.41	16.53	24864
2014-01-08	16.56	16.67	16.40	16.47	15982
2014-01-09	16.58	16.72	16.02	16.21	17321
2014-01-10	16.25	16.43	15.91	16.33	49403
2014-01-13	16.32	16.44	16.08	16.24	27125
2014-01-14	16.36	16.75	16.28	16.59	25985
2014-01-15	16.58	16.83	16.31	16.75	42428
2014-01-16	16.66	16.75	16.62	16.74	20177
2014-01-17	16.69	16.98	16.62	16.72	24841
2014-01-21	16.85	17.32	16.42	17.26	46139
2014-01-22	17.33	17.40	17.02	17.26	44397
2014-01-23	17.03	17.19	16.78	17.11	22612
2014-01-24	17.07	17.37	16.95	17.23	54522
2014-01-27	17.22	17.39	17.16	17.22	58536
2014-01-28	17.19	17.37	17.06	17.20	63470
2014-01-29	17.00	17.31	17.00	17.10	38888
2014-01-30	17.30	17.70	17.18	17.49	44000
2014-01-31	17.00	17.45	17.00	17.23	57112
2014-02-03	17.27	17.46	17.12	17.39	88321
2014-02-04	17.51	17.90	17.21	17.45	42335
2014-02-05	17.38	17.56	17.13	17.19	72621
2014-02-06	17.22	17.33	17.12	17.17	34450
2014-02-07	17.16	17.27	17.00	17.20	41219
2014-02-10	17.12	17.41	17.12	17.33	43973
2014-02-11	17.34	17.90	17.33	17.77	25610
2014-02-12	17.70	18.06	17.32	17.45	33441
2014-02-13	17.25	18.00	17.25	17.94	29853
2014-02-14	17.95	17.95	17.47	17.51	28897
2014-02-18	17.54	17.94	17.27	17.66	29348
2014-02-19	17.53	17.96	17.20	17.25	56086
2014-02-20	17.25	17.50	17.25	17.45	13925
2014-02-21	17.55	17.55	17.21	17.27	46232
2014-02-24	17.36	17.86	17.36	17.85	30148
2014-02-25	17.90	17.95	17.71	17.79	21737
2014-02-26	17.75	18.10	17.75	18.00	41385
2014-02-27	17.88	18.20	17.79	18.19	24031
2014-02-28	18.20	18.68	18.07	18.30	41990
2014-03-03	18.14	18.38	17.82	18.16	33011
2014-03-04	18.37	19.55	18.37	19.42	97872
2014-03-05	19.34	19.40	18.11	19.27	32222
2014-03-06	19.26	19.49	19.06	19.42	17944
2014-03-07	19.50	19.50	19.11	19.30	24554
2014-03-10	19.19	19.62	18.71	19.54	29326
2014-03-11	19.50	19.54	18.95	19.12	34628
2014-03-12	19.00	19.33	18.91	19.21	21254
2014-03-13	19.34	19.51	18.92	19.09	19638
2014-03-14	18.97	19.36	18.97	19.01	14402
2014-03-17	19.00	19.33	18.78	19.02	49941
2014-03-18	19.08	19.31	18.94	19.31	25883
2014-03-19	19.28	19.43	19.04	19.36	25129
2014-03-20	19.37	19.65	19.16	19.27	15362
2014-03-21	19.27	19.43	18.75	18.80	106522
2014-03-24	19.24	19.33	18.76	19.18	29141
2014-03-25	19.35	19.50	19.17	19.27	52223
2014-03-26	19.46	19.46	18.87	18.87	40346
2014-03-27	18.77	19.32	18.67	19.13	41218
2014-03-28	19.09	19.34	18.61	18.82	47695
2014-03-31	18.98	19.34	18.84	19.00	100517
2014-04-01	19.00	19.25	18.95	19.10	41033
2014-04-02	19.18	19.18	18.66	18.70	327153
2014-04-03	18.80	18.97	18.59	18.83	74325
2014-04-04	18.95	18.95	18.00	18.65	53394
2014-04-07	18.68	18.89	18.29	18.69	41799
2014-04-08	18.66	18.95	18.42	18.80	74892
2014-04-09	18.86	18.91	18.58	18.89	44845
2014-04-10	18.74	18.89	18.16	18.36	59350
2014-04-11	18.23	18.63	18.13	18.40	42645
2014-04-14	18.52	18.90	18.06	18.53	51742
2014-04-15	18.56	18.62	17.81	18.54	45961
2014-04-16	18.74	18.80	18.03	18.35	35785
2014-04-17	18.23	18.80	18.17	18.68	22432
2014-04-21	18.58	18.74	18.46	18.73	23013
2014-04-22	18.79	18.86	18.42	18.57	23302
2014-04-23	18.59	18.59	18.10	18.15	22740
2014-04-24	18.21	18.29	17.52	17.61	25856
2014-04-25	17.60	17.60	17.00	17.50	60639
2014-04-28	17.49	17.54	17.05	17.22	25397
2014-04-29	17.38	17.59	17.15	17.26	30607
2014-04-30	17.17	17.46	16.86	17.23	54536
2014-05-01	17.23	17.58	16.48	17.56	89389
2014-05-02	17.54	17.95	17.45	17.75	56432
2014-05-05	17.55	17.81	17.26	17.60	36259
2014-05-06	17.58	18.00	17.25	17.25	49490
2014-05-07	17.33	17.46	17.00	17.36	27419
2014-05-08	17.41	17.70	17.11	17.29	31770
2014-05-09	17.15	17.98	17.07	17.76	39806
2014-05-12	17.76	18.55	17.76	18.23	40705
2014-05-13	18.15	18.17	17.85	17.96	51827
2014-05-14	17.98	17.98	17.27	17.37	42161
2014-05-15	17.25	17.50	16.84	17.27	50098
2014-05-16	17.20	17.50	17.09	17.50	33121
2014-05-19	17.37	17.90	17.36	17.88	32569
2014-05-20	17.73	17.88	17.27	17.48	62203
2014-05-21	17.48	17.84	17.20	17.55	44089
2014-05-22	17.66	17.77	17.37	17.69	27282
2014-05-23	17.76	17.91	17.43	17.87	21215
2014-05-27	18.03	18.49	17.83	18.40	46536
2014-05-28	18.30	18.81	18.03	18.52	43514
2014-05-29	18.50	18.57	18.32	18.42	12300
2014-05-30	18.47	18.58	17.89	18.08	49685
2014-06-02	18.14	18.05	17.54	17.60	52122
2014-06-03	17.45	17.70	17.10	17.19	78238
2014-06-04	17.09	17.30	17.09	17.24	27185
2014-06-05	17.20	17.58	17.13	17.54	56874
2014-06-06	17.69	17.90	17.60	17.90	32338
2014-06-09	17.89	18.49	17.87	18.48	47961
2014-06-10	18.36	18.67	18.11	18.50	16320
2014-06-11	18.47	18.47	18.02	18.18	22099
2014-06-12	18.10	18.15	17.79	18.06	21217
2014-06-13	18.16	18.23	17.54	17.68	17880
2014-06-16	17.59	17.59	17.25	17.44	18029
2014-06-17	17.37	17.98	17.31	17.60	26409
2014-06-18	17.54	17.71	17.40	17.68	15453
2014-06-19	17.67	18.02	17.50	17.90	19959
2014-06-20	18.01	18.64	17.77	18.33	138880
2014-06-23	18.27	18.27	17.99	18.08	25758
2014-06-24	18.00	18.40	17.82	17.93	33725
2014-06-25	17.76	18.38	17.69	18.25	30704
2014-06-26	18.25	18.30	17.85	18.16	17482
2014-06-27	18.00	18.34	17.72	18.10	167460
2014-06-30	17.97	18.46	17.83	18.35	23510
2014-07-01	18.46	18.82	18.38	18.47	56027
2014-07-02	18.50	18.51	18.06	18.16	19207
2014-07-03	18.20	18.61	18.18	18.53	11540
2014-07-07	18.40	18.40	17.93	17.96	20618
2014-07-08	17.99	17.99	17.48	17.73	36604
2014-07-09	17.86	17.86	17.59	17.82	13763
2014-07-10	17.42	17.68	17.25	17.38	21541
2014-07-11	17.31	17.38	17.15	17.19	29103
2014-07-14	17.44	17.51	17.20	17.38	16635
2014-07-15	17.40	17.40	17.02	17.08	49881
2014-07-16	17.16	17.21	16.85	16.90	19339
2014-07-17	16.89	17.06	16.38	16.47	30903
2014-07-18	16.37	16.99	16.37	16.94	33648
2014-07-21	16.75	16.79	16.50	16.67	19121
2014-07-22	16.80	16.98	16.66	16.68	23764
2014-07-23	16.79	16.84	16.63	16.80	24836
2014-07-24	16.74	17.00	16.50	16.63	25282
2014-07-25	16.61	16.86	16.39	16.45	29303
2014-07-28	16.52	16.52	16.25	16.35	15578
2014-07-29	16.35	16.52	16.33	16.35	17734
2014-07-30	16.53	16.53	16.22	16.24	21840
2014-07-31	16.03	16.24	16.01	16.08	38582
2014-08-01	16.14	17.00	16.00	16.03	38800
2014-08-04	16.09	16.24	15.87	16.16	42072
2014-08-05	16.02	16.44	15.89	16.31	22165
2014-08-06	16.24	16.55	16.24	16.38	39279
2014-08-07	16.38	16.62	16.22	16.28	18799
2014-08-08	16.24	16.48	16.23	16.37	16004
2014-08-11	16.43	16.78	16.41	16.56	13792
2014-08-12	16.43	16.54	16.23	16.34	15104
2014-08-13	16.38	16.53	16.26	16.47	17448
2014-08-14	16.45	16.96	16.45	16.70	13545
2014-08-15	16.94	16.94	16.18	16.56	30222
2014-08-18	16.81	16.81	16.55	16.77	16186
2014-08-19	16.73	16.84	16.70	16.77	62814
2014-08-20	16.66	16.91	16.51	16.85	38123
2014-08-21	16.78	16.99	16.53	16.98	17931
2014-08-22	16.98	17.00	16.80	16.88	14744
2014-08-25	16.92	17.45	16.92	17.32	49595
2014-08-26	17.34	17.65	17.40	17.55	47604
2014-08-27	17.60	17.85	17.55	17.75	45747
2014-08-28	17.65	17.83	17.59	17.62	43221
2014-08-29	17.66	17.80	17.51	17.77	42169
2014-09-02	17.77	17.94	17.63	17.77	43465
2014-09-03	17.79	17.81	17.34	17.42	21333
2014-09-04	17.40	17.72	17.34	17.41	14761
2014-09-05	17.30	17.58	17.30	17.45	8891
2014-09-08	17.50	17.57	17.32	17.56	8538
2014-09-09	17.48	17.67	17.07	17.08	16872
2014-09-10	17.07	17.39	17.07	17.39	10908
2014-09-11	17.21	17.58	17.17	17.50	19003
2014-09-12	17.50	17.50	17.00	17.36	25147
2014-09-15	17.27	17.27	16.94	16.97	29899
2014-09-16	16.83	17.04	16.73	16.91	22424
2014-09-17	16.94	17.01	16.39	16.83	21082
2014-09-18	16.85	17.15	16.72	17.09	16121
2014-09-19	17.27	17.27	16.65	16.96	71089
2014-09-22	16.83	16.96	16.53	16.60	28028
2014-09-23	16.55	16.78	16.25	16.36	34545
2014-09-24	16.32	16.50	16.32	16.47	12787
2014-09-25	16.40	16.45	16.17	16.30	33960
2014-09-26	16.25	16.42	16.16	16.41	15310
2014-09-29	16.17	16.41	16.17	16.28	25009
2014-09-30	16.21	16.33	16.02	16.02	57637
2014-10-01	16.05	16.26	16.00	16.00	62512
2014-10-02	16.00	16.34	16.01	16.23	18196
2014-10-03	16.40	16.58	16.05	16.17	24696
2014-10-06	16.16	16.26	16.01	16.02	10050
2014-10-07	16.00	16.17	16.00	16.00	17620
2014-10-08	16.00	16.32	15.91	16.24	38980
2014-10-09	16.03	16.03	15.66	15.67	92516
2014-10-10	15.55	16.41	15.55	16.09	41221
2014-10-13	16.12	17.00	16.12	16.87	28186
2014-10-14	17.00	17.26	16.85	17.24	53879
2014-10-15	17.10	17.42	16.50	17.28	46364
2014-10-16	17.20	17.64	17.20	17.46	36370
2014-10-17	17.74	17.74	16.97	17.02	28592
2014-10-20	16.96	17.10	16.55	16.77	27052
2014-10-21	16.85	17.21	16.85	17.21	14579
2014-10-22	17.00	17.02	16.48	16.68	25716
2014-10-23	16.75	17.20	16.74	17.12	33846
2014-10-24	17.25	17.67	17.09	17.23	29067
2014-10-27	17.10	17.41	17.01	17.02	15975
2014-10-28	17.18	18.00	17.18	18.00	35035
2014-10-29	18.00	18.00	17.47	17.60	39699
2014-10-30	17.52	18.06	17.39	18.04	44444
2014-10-31	18.08	18.25	17.99	18.12	67210
2014-11-03	18.22	18.22	17.80	17.94	49782
2014-11-04	17.81	17.81	17.51	17.67	21997
2014-11-05	17.80	18.15	17.60	17.83	16859
2014-11-06	17.85	17.89	17.37	17.87	27942
2014-11-07	17.80	17.80	17.38	17.55	21176
2014-11-10	17.60	17.73	17.40	17.49	37304
2014-11-11	17.43	17.96	17.30	17.92	33186
2014-11-12	17.78	18.13	17.78	18.13	19841
2014-11-13	18.12	18.12	17.82	18.00	2136
2014-11-14	17.42	17.63	17.36	17.43	32751
2014-11-17	17.37	17.46	17.21	17.34	15466
2014-11-18	17.36	17.61	17.33	17.51	16370
2014-11-19	17.49	17.54	17.13	17.17	31028
2014-11-20	17.05	17.18	17.02	17.18	15215
2014-11-21	17.30	17.35	17.01	17.26	46836
2014-11-24	17.38	17.64	17.37	17.50	25909
2014-11-25	17.57	17.68	17.49	17.68	20752
2014-11-26	17.57	17.74	17.54	17.64	8441
2014-11-28	17.67	17.72	17.03	17.08	15022
2014-12-01	17.15	17.49	17.02	17.03	24492
2014-12-02	17.03	17.48	17.03	17.31	19458
2014-12-03	17.08	17.50	17.06	17.37	34089
2014-12-04	17.35	17.50	17.08	17.29	25083
2014-12-05	17.28	17.95	17.28	17.70	29437
2014-12-08	17.63	17.92	17.39	17.56	24579
2014-12-09	17.33	17.94	17.25	17.93	55501
2014-12-10	17.81	17.99	17.16	17.20	27774
2014-12-11	17.34	17.67	17.30	17.33	15225
2014-12-12	17.07	17.41	17.03	17.16	16710
2014-12-15	17.29	17.35	16.76	17.05	28304
2014-12-16	16.97	17.70	16.97	17.37	34554
2014-12-17	17.36	17.97	17.19	17.89	36842
2014-12-18	17.99	18.00	17.53	17.87	50621
2014-12-19	17.80	18.00	17.50	17.93	99039
2014-12-22	17.89	18.22	17.88	18.11	30007
2014-12-23	18.15	18.71	17.62	18.45	33426
2014-12-24	18.48	18.71	18.24	18.56	22503
2014-12-26	18.70	18.77	18.62	18.77	13358
2014-12-29	18.72	18.86	18.48	18.54	19091
2014-12-30	18.44	18.68	18.45	18.64	10463
2014-12-31	18.66	18.80	18.40	18.47	29906
2015-01-02	18.64	18.64	17.74	18.03	72232
2015-01-05	17.92	17.92	17.59	17.62	16815
2015-01-06	17.72	17.72	17.07	17.16	26600
2015-01-07	17.32	17.42	17.03	17.40	36284
2015-01-08	17.56	18.00	17.27	17.73	17954
2015-01-09	17.67	17.80	17.56	17.68	13449
2015-01-12	17.62	17.80	17.31	17.37	62358
2015-01-13	17.60	17.99	17.33	17.76	26779
2015-01-14	17.58	17.93	17.39	17.66	12731
2015-01-15	17.62	17.68	17.18	17.22	31313
2015-01-16	17.16	17.85	17.16	17.72	32448
2015-01-20	17.67	17.77	17.27	17.71	23887
2015-01-21	17.62	17.86	17.22	17.43	15331
2015-01-22	17.66	18.09	17.46	18.08	36682
2015-01-23	18.17	18.17	17.53	17.82	21680
2015-01-26	17.84	17.96	17.71	17.83	18149
2015-01-27	17.68	17.81	17.25	17.31	40098
2015-01-28	17.45	17.45	16.57	16.72	54664
2015-01-29	16.82	17.22	16.59	17.22	29416
2015-01-30	16.94	17.74	15.00	16.60	50960
2015-02-02	16.70	17.30	16.35	17.27	38476
2015-02-03	17.29	17.67	17.19	17.40	26610
2015-02-04	17.39	17.50	17.08	17.11	29654
2015-02-05	17.11	17.39	16.95	17.31	40605
2015-02-06	17.31	17.64	17.29	17.34	45661
2015-02-09	17.33	17.59	16.69	17.07	36808
2015-02-10	17.11	17.21	16.79	17.05	34566
2015-02-11	16.96	17.09	16.69	16.87	18700
2015-02-12	17.02	17.15	17.00	17.13	23467
2015-02-13	17.19	17.25	16.89	17.20	43795
2015-02-17	17.27	17.42	17.13	17.38	15667
2015-02-18	17.28	17.43	17.13	17.33	12559
2015-02-19	17.24	17.52	17.12	17.42	24380
2015-02-20	17.45	17.45	17.08	17.16	21368
2015-02-23	17.08	17.23	16.80	17.11	20767
2015-02-24	17.07	17.49	16.98	17.33	16510
2015-02-25	17.27	17.40	17.19	17.29	10051
2015-02-26	17.23	17.45	17.13	17.30	45184
2015-02-27	17.32	17.58	17.20	17.58	36330
2015-03-02	17.61	17.70	17.32	17.48	23415
2015-03-03	17.37	17.37	16.96	16.96	11615
2015-03-04	16.93	16.93	16.65	16.77	15242
2015-03-05	16.84	16.97	16.53	16.72	21525
2015-03-06	16.51	17.12	16.51	16.71	26798
2015-03-09	16.79	17.02	16.73	16.84	16151
2015-03-10	16.70	16.80	16.49	16.51	30455
2015-03-11	16.56	16.67	16.22	16.50	35203
2015-03-12	16.69	16.78	16.52	16.64	35177
2015-03-13	16.68	16.99	16.51	16.94	15082
2015-03-16	16.98	16.98	16.61	16.74	25973
2015-03-17	16.64	16.85	16.51	16.75	56875
2015-03-18	16.74	17.13	16.62	17.01	35460
2015-03-19	16.89	17.30	16.79	16.91	21381
2015-03-20	17.01	17.62	16.91	17.58	73597
2015-03-23	17.55	17.74	17.20	17.65	28178
2015-03-24	17.69	17.95	17.36	17.83	46821
2015-03-25	17.82	17.82	17.55	17.62	30486
2015-03-26	17.60	17.78	17.52	17.56	23973
2015-03-27	17.45	17.45	17.25	17.38	20395
2015-03-30	17.41	17.70	17.41	17.55	33727
2015-03-31	17.44	17.59	17.21	17.56	29039
2015-04-01	17.42	17.65	17.27	17.62	22378
2015-04-02	17.60	17.65	17.46	17.49	13201
2015-04-06	17.48	17.50	17.27	17.43	20207
2015-04-07	17.41	17.50	17.36	17.40	22301
2015-04-08	17.32	17.85	17.20	17.47	20633
2015-04-09	17.49	17.49	17.30	17.37	25322
2015-04-10	17.51	17.51	17.25	17.26	19925
2015-04-13	17.25	17.43	17.13	17.26	13676
2015-04-14	17.27	17.27	17.00	17.17	26319
2015-04-15	17.20	17.45	17.20	17.32	24545
2015-04-16	17.21	17.26	17.11	17.16	9150
2015-04-17	17.04	17.13	16.62	16.66	26454
2015-04-20	16.73	17.03	16.64	16.89	14579
2015-04-21	16.93	17.05	16.83	16.91	11432
2015-04-22	16.85	16.96	16.76	16.90	5456
2015-04-23	16.81	16.86	16.70	16.73	9476
2015-04-24	16.83	16.99	16.72	16.99	17152
2015-04-27	17.05	17.05	16.70	16.84	24157
2015-04-28	16.90	17.10	16.89	17.02	27472
2015-04-29	17.00	17.21	16.53	16.78	22643
2015-04-30	16.56	16.57	15.84	16.23	72202
2015-05-01	16.25	16.41	15.90	16.17	43913
2015-05-04	16.12	16.26	16.06	16.11	15959
2015-05-05	16.11	16.43	15.84	15.96	59419
2015-05-06	15.96	16.16	15.86	16.03	28889
2015-05-07	15.96	16.13	15.83	15.90	23911
2015-05-08	16.13	16.13	15.69	15.85	32140
2015-05-11	15.78	15.94	15.71	15.84	16284
2015-05-12	15.80	15.92	15.53	15.88	13931
2015-05-13	15.77	16.11	15.66	15.78	17760
2015-05-14	15.82	15.94	15.69	15.80	17406
2015-05-15	15.81	15.81	15.41	15.55	16437
2015-05-18	15.55	15.84	15.56	15.69	27274
2015-05-19	15.65	15.92	15.65	15.85	13133
2015-05-20	15.91	15.96	15.66	15.80	21781
2015-05-21	15.85	16.05	15.85	15.91	18721
2015-05-22	15.91	15.97	15.77	15.78	48941
2015-05-26	15.77	15.85	15.71	15.80	94068
2015-05-27	15.81	16.08	15.80	16.06	22018
2015-05-28	16.03	16.13	15.80	15.95	13137
2015-05-29	15.87	15.87	15.77	15.77	46505
2015-06-01	15.94	15.98	15.75	15.75	40457
2015-06-02	15.71	15.93	15.71	15.82	19449
2015-06-03	15.75	16.28	15.73	15.97	41231
2015-06-04	15.89	16.00	15.75	15.76	64047
2015-06-05	15.83	16.02	15.70	15.88	33931
2015-06-08	15.91	15.98	15.80	15.81	41225
2015-06-09	15.85	16.07	15.85	15.94	32354
2015-06-10	16.00	16.41	15.96	16.19	50812
2015-06-11	16.16	16.30	15.17	16.25	24725
2015-06-12	16.22	16.30	16.07	16.12	20197
2015-06-15	15.97	16.65	15.90	16.56	41145
2015-06-16	16.50	16.50	16.23	16.38	28916
2015-06-17	16.38	16.44	16.15	16.30	19408
2015-06-18	16.35	16.53	16.30	16.51	30166
2015-06-19	16.43	16.76	16.22	16.59	72229
2015-06-22	16.63	16.85	16.58	16.72	30824
2015-06-23	16.66	17.00	16.65	16.92	22602
2015-06-24	16.86	16.90	16.37	16.81	31646
2015-06-25	16.86	16.95	16.76	16.88	15393
2015-06-26	16.89	17.05	16.70	17.02	178593
2015-06-29	16.93	17.04	16.43	16.46	50070
2015-06-30	16.46	16.71	16.43	16.68	60414
2015-07-01	16.68	17.00	16.53	16.97	28509
2015-07-02	16.95	16.95	16.60	16.64	9658
2015-07-06	16.46	16.69	16.40	16.61	31198
2015-07-07	16.59	16.71	16.36	16.67	37915
2015-07-08	16.51	16.66	16.31	16.55	20514
2015-07-09	16.72	16.86	16.40	16.74	22603
2015-07-10	16.92	17.09	16.78	17.04	11546
2015-07-13	17.05	17.17	17.00	17.05	20417
2015-07-14	16.89	16.98	16.55	16.88	22718
2015-07-15	16.82	17.37	16.63	17.02	48237
2015-07-16	17.10	17.43	17.08	17.32	20261
2015-07-17	17.39	17.39	16.97	17.01	14623
2015-07-20	17.14	17.18	16.78	16.99	13611
2015-07-21	17.06	17.48	16.80	16.84	15723
2015-07-22	16.73	17.19	16.73	16.91	13533
2015-07-23	17.04	17.10	16.27	16.83	25400
2015-07-24	16.89	17.06	16.65	16.66	30036
2015-07-27	16.50	16.94	16.47	16.74	39840
2015-07-28	16.68	16.68	16.01	16.53	32213
2015-07-29	16.57	16.68	16.08	16.65	52091
2015-07-30	16.55	17.21	16.55	16.85	70337
2015-07-31	16.86	17.07	16.82	17.07	29367
2015-08-03	17.02	17.25	16.87	17.13	109695
2015-08-04	17.11	17.26	16.89	16.96	26827
2015-08-05	16.98	17.10	16.76	17.06	93170
2015-08-06	17.04	17.18	16.81	16.96	19762
2015-08-07	16.84	17.10	16.73	17.00	22014
2015-08-10	17.05	17.43	17.02	17.03	45130
2015-08-11	16.99	17.23	16.93	17.05	20608
2015-08-12	16.99	17.03	16.73	17.00	30939
2015-08-13	17.00	17.14	16.95	17.00	42037
2015-08-14	17.00	17.24	16.99	17.18	23098
2015-08-17	17.07	17.46	17.07	17.17	27161
2015-08-18	17.20	17.26	17.04	17.14	14166
2015-08-19	17.10	17.31	17.05	17.10	30469
2015-08-20	16.96	17.03	16.76	16.76	34415
2015-08-21	16.60	17.04	16.60	16.81	52736
2015-08-24	16.27	16.98	16.14	16.60	68413
2015-08-25	16.98	16.98	16.29	16.40	39223
2015-08-26	16.78	16.89	16.53	16.87	16576
2015-08-27	16.92	17.22	16.68	17.03	39120
2015-08-28	16.91	17.23	16.84	16.95	22141
2015-08-31	16.84	17.08	16.74	17.02	24844
2015-09-01	16.76	16.88	16.49	16.60	37936
2015-09-02	16.79	16.92	16.60	16.84	14699
2015-09-03	16.69	16.94	16.69	16.90	83675
2015-09-04	16.66	16.86	16.66	16.82	30486
2015-09-08	17.03	17.17	16.92	17.00	23887
2015-09-09	17.11	17.39	16.95	17.00	38573
2015-09-10	17.00	17.25	16.84	17.25	24718
2015-09-11	17.13	17.29	17.05	17.16	9967
2015-09-14	17.16	17.32	17.06	17.13	13193
2015-09-15	17.10	17.39	17.10	17.27	22529
2015-09-16	17.27	17.43	17.16	17.32	22794
2015-09-17	17.29	17.86	17.18	17.26	45564
2015-09-18	16.99	17.05	16.68	16.82	42862
2015-09-21	16.99	17.21	16.97	17.02	18442
2015-09-22	16.89	17.02	16.83	16.89	29782
2015-09-23	16.87	17.19	16.79	17.10	28802
2015-09-24	16.71	17.23	16.71	17.16	27409
2015-09-25	17.25	17.25	16.94	17.00	51039
2015-09-28	16.93	17.11	16.52	16.93	20501
2015-09-29	16.92	17.10	16.79	16.94	27680
2015-09-30	17.10	17.10	16.79	17.00	32906
2015-10-01	16.93	16.94	16.52	16.87	42837
2015-10-02	16.75	16.81	16.01	16.74	53342
2015-10-05	16.80	17.20	16.80	17.03	41729
2015-10-06	16.96	17.09	16.87	16.92	43560
2015-10-07	17.14	17.14	17.00	17.12	18449
2015-10-08	17.06	17.25	17.01	17.23	31646
2015-10-09	17.28	17.28	16.50	17.23	13108
2015-10-12	17.20	17.52	16.97	17.40	21560
2015-10-13	17.40	17.73	17.39	17.65	181869
2015-10-14	17.59	17.72	17.52	17.60	37935
2015-10-15	17.54	17.93	17.47	17.92	27612
2015-10-16	18.00	18.30	17.96	18.26	39440
2015-10-19	18.11	18.57	18.11	18.23	31722
2015-10-20	18.23	18.39	18.23	18.32	17025
2015-10-21	18.30	18.48	17.88	17.92	18353
2015-10-22	18.04	18.53	18.04	18.45	24326
2015-10-23	18.44	18.97	18.28	18.97	35926
2015-10-26	19.00	19.00	18.69	18.94	26738
2015-10-27	18.92	19.13	18.22	18.35	22256
2015-10-28	18.48	19.26	18.42	19.13	72944
2015-10-29	19.03	19.23	18.13	18.84	43837
2015-10-30	18.73	18.73	18.50	18.53	31052
2015-11-02	18.52	18.89	18.52	18.87	22965
2015-11-03	18.82	18.82	18.63	18.67	30147
2015-11-04	18.69	18.93	18.29	18.35	41819
2015-11-05	18.41	18.95	18.41	18.86	23345
2015-11-06	18.87	19.80	18.82	19.75	86504
2015-11-09	19.72	19.72	19.18	19.22	21711
2015-11-10	19.11	19.73	19.10	19.60	29590
2015-11-11	19.66	19.70	19.23	19.23	17918
2015-11-12	19.20	19.22	18.93	19.07	18469
2015-11-13	18.88	19.14	18.70	18.89	17893
2015-11-16	18.85	18.94	18.59	18.91	34408
2015-11-17	18.79	19.18	18.70	18.92	11359
2015-11-18	19.06	19.24	18.90	19.17	16127
2015-11-19	19.09	19.23	19.04	19.22	8383
2015-11-20	19.35	19.56	18.85	19.36	23492
2015-11-23	19.27	19.41	19.17	19.29	25144
2015-11-24	18.93	19.43	18.76	19.40	17399
2015-11-25	19.26	19.49	19.05	19.36	15792
2015-11-27	19.32	19.74	19.05	19.67	8777
2015-11-30	19.75	19.78	19.41	19.49	116118
2015-12-01	19.50	19.87	19.46	19.85	14482
2015-12-02	19.84	19.92	19.51	19.54	10341
2015-12-03	19.58	19.58	19.25	19.33	89885
2015-12-04	19.32	19.85	19.12	19.83	36111
2015-12-07	19.89	19.89	19.43	19.51	32734
2015-12-08	19.46	19.46	18.82	18.96	18585
2015-12-09	18.96	19.04	17.84	18.65	16246
2015-12-10	18.62	18.77	18.40	18.46	24477
2015-12-11	18.07	18.47	18.07	18.36	40109
2015-12-14	18.33	18.63	18.31	18.57	29231
2015-12-15	18.60	19.04	18.44	18.93	27024
2015-12-16	18.99	19.35	18.76	19.20	25243
2015-12-17	19.27	19.29	18.42	18.48	25752
2015-12-18	18.36	18.51	18.24	18.34	147776
2015-12-21	18.33	18.66	18.33	18.64	27038
2015-12-22	18.70	18.79	18.38	18.75	20879
2015-12-23	18.86	18.87	18.64	18.87	10965
2015-12-24	18.71	19.13	18.71	18.91	9698
2015-12-28	18.80	19.07	18.76	19.02	27538
2015-12-29	19.01	19.35	19.01	19.34	29919
2015-12-30	19.24	19.43	19.08	19.16	24751
2015-12-31	19.19	19.48	18.70	18.74	40496
2016-01-04	18.60	19.30	17.83	17.94	50414
2016-01-05	18.00	18.36	18.00	18.27	37584
2016-01-06	18.10	18.51	18.00	18.45	34574
2016-01-07	18.40	18.59	18.25	18.45	73956
2016-01-08	18.53	18.81	18.36	18.36	64293
2016-01-11	18.43	18.47	18.30	18.40	37773
2016-01-12	18.49	18.51	18.35	18.47	56705
2016-01-13	18.50	18.50	18.30	18.40	65075
2016-01-14	18.50	18.80	18.42	18.45	45610
2016-01-15	17.97	18.26	17.97	18.24	84071
2016-01-19	18.41	18.49	18.31	18.39	56647
2016-01-20	18.17	18.86	18.05	18.65	60088
2016-01-21	18.64	18.89	18.38	18.43	86174
2016-01-22	18.53	18.65	18.41	18.49	42276
2016-01-25	18.47	18.47	18.25	18.35	94558
2016-01-26	18.49	18.75	18.43	18.55	55471
2016-01-27	18.45	18.75	18.44	18.45	46904
2016-01-28	18.58	18.99	18.58	18.76	39765
2016-01-29	18.66	18.92	18.65	18.75	88512
2016-02-01	18.65	18.72	18.20	18.49	55272
2016-02-02	18.30	18.36	18.16	18.26	81676
2016-02-03	18.34	18.47	18.15	18.41	49139
2016-02-04	18.48	18.85	18.32	18.43	42062
2016-02-05	18.36	18.67	18.30	18.30	70736
2016-02-08	18.18	18.69	18.10	18.61	50991
2016-02-09	18.47	18.79	18.41	18.56	28968
2016-02-10	18.66	18.97	18.40	18.41	34078
2016-02-11	18.22	18.39	18.19	18.22	43425
2016-02-12	18.42	18.64	18.25	18.52	42195
2016-02-16	18.70	18.90	18.57	18.70	34214
2016-02-17	18.77	18.85	18.55	18.70	62201
2016-02-18	18.77	18.86	18.60	18.75	34994
2016-02-19	18.71	19.00	18.66	18.74	46280
2016-02-22	18.87	18.94	18.61	18.67	37131
2016-02-23	18.65	18.73	18.33	18.58	41443
2016-02-24	18.44	18.54	18.30	18.46	48178
2016-02-25	18.66	18.74	18.56	18.64	17091
2016-02-26	18.70	18.84	18.46	18.57	17701
2016-02-29	18.55	18.66	18.45	18.49	54382
2016-03-01	18.57	18.99	18.57	18.99	24796
2016-03-02	18.92	19.00	18.83	18.99	20950
2016-03-03	18.75	19.41	18.69	19.31	43915
2016-03-04	19.31	19.31	19.03	19.20	20223
2016-03-07	19.12	19.23	19.02	19.06	17801
2016-03-08	19.01	19.10	18.45	19.06	21603
2016-03-09	18.91	18.91	18.55	18.67	32361
2016-03-10	18.68	18.85	18.59	18.72	24421
2016-03-11	18.81	18.85	18.75	18.85	22921
2016-03-14	18.89	18.97	18.70	18.73	4018
2016-03-15	18.60	18.78	18.60	18.63	21364
2016-03-16	18.60	18.73	18.59	18.62	27927
2016-03-17	18.61	18.95	18.61	18.89	19589
2016-03-18	19.02	19.05	18.90	19.24	40360
2016-03-21	19.25	19.52	18.95	18.99	17520
2016-03-22	18.85	19.59	18.85	19.35	59462
2016-03-23	19.33	19.48	18.77	18.80	34951
2016-03-24	18.84	18.86	18.62	18.75	9959
2016-03-28	18.99	19.00	18.94	18.97	6640
2016-03-29	18.75	19.01	18.71	18.98	35767
2016-03-30	19.09	19.11	18.86	19.00	21218
2016-03-31	19.28	19.28	18.84	18.85	88498
2016-04-01	18.72	18.86	18.70	18.83	60057
2016-04-04	18.79	18.82	18.65	18.67	97011
2016-04-05	18.65	18.75	18.64	18.64	29949
2016-04-06	18.68	18.74	18.64	18.69	189830
2016-04-07	18.67	18.67	18.24	18.39	496039
2016-04-08	18.47	18.66	18.46	18.65	379664
2016-04-11	18.67	19.02	18.45	18.95	438141
2016-04-12	18.92	19.47	18.89	19.36	46717
2016-04-13	19.42	19.50	19.30	19.40	60003
2016-04-14	19.37	19.68	19.35	19.52	48383
2016-04-15	19.43	19.76	19.43	19.76	57624
2016-04-18	19.60	19.80	19.60	19.69	39591
2016-04-19	19.71	20.02	19.71	19.96	31624
2016-04-20	19.92	20.53	19.92	20.29	48398
2016-04-21	20.26	20.34	20.04	20.15	39533
2016-04-22	20.10	20.49	20.10	20.41	41045
2016-04-25	20.37	20.37	19.85	20.06	43457
2016-04-26	20.14	20.75	19.82	20.55	49566
2016-04-27	20.69	20.69	20.12	20.58	45097
2016-04-28	20.71	21.04	20.31	20.36	52364
2016-04-29	20.41	20.58	20.37	20.40	50140
2016-05-02	20.40	20.74	20.25	20.50	39160
2016-05-03	20.35	21.94	19.92	20.16	27097
2016-05-04	20.00	20.28	19.91	20.06	27436
2016-05-05	20.15	20.25	19.91	20.07	29315
2016-05-06	20.08	20.19	19.86	20.08	21182
2016-05-09	20.03	20.39	19.99	20.09	27933
2016-05-10	20.18	20.44	20.08	20.17	23940
2016-05-11	19.78	20.00	19.56	19.86	54441
2016-05-12	19.90	19.90	19.49	19.49	47027
2016-05-13	19.24	19.47	19.08	19.10	37538
2016-05-16	19.17	19.60	19.07	19.46	39752
2016-05-17	19.32	19.44	18.61	18.77	36355
2016-05-18	18.75	19.31	18.75	19.31	24722
2016-05-19	19.10	19.23	18.83	19.06	37661
2016-05-20	19.17	19.43	19.17	19.36	20208
2016-05-23	19.34	19.42	19.12	19.28	16710
2016-05-24	19.45	20.00	19.45	19.91	27241
2016-05-25	19.92	19.98	19.79	19.89	17688
2016-05-26	19.60	19.86	19.60	19.71	8914
2016-05-27	19.62	19.89	19.48	19.66	18541
2016-05-31	19.77	19.85	19.49	19.73	51054
2016-06-01	19.65	19.67	19.47	19.56	36215
2016-06-02	19.51	19.59	19.42	19.53	24508
2016-06-03	19.42	19.44	19.13	19.42	16155
2016-06-06	19.40	19.65	19.31	19.50	50965
2016-06-07	19.54	19.64	19.42	19.46	17076
2016-06-08	19.45	19.56	19.42	19.50	32723
2016-06-09	19.23	19.41	19.23	19.38	20345
2016-06-10	19.11	19.29	18.93	19.24	22436
2016-06-13	19.23	19.64	19.23	19.38	35649
2016-06-14	19.29	19.39	19.00	19.23	27343
2016-06-15	19.22	19.41	18.99	19.02	31637
2016-06-16	18.90	19.40	18.84	19.26	48606
2016-06-17	19.22	19.22	18.59	18.99	156468
2016-06-20	19.11	19.19	18.96	18.99	28624
2016-06-21	18.96	19.18	18.91	18.98	19719
2016-06-22	18.93	18.97	18.07	18.10	109951
2016-06-23	18.15	18.37	18.10	18.37	105304
2016-06-24	17.92	18.20	17.70	17.99	209125
2016-06-27	17.81	17.90	17.15	17.74	118285
2016-06-28	17.80	17.82	17.39	17.47	93125
2016-06-29	17.58	17.64	17.29	17.35	125646
2016-06-30	17.35	17.68	17.21	17.58	86649
2016-07-01	17.52	17.91	17.42	17.82	56643
2016-07-05	17.89	17.93	17.59	17.82	57177
2016-07-06	17.92	17.92	17.64	17.75	36707
2016-07-07	17.75	17.83	17.58	17.79	25366
2016-07-08	17.96	18.24	17.60	18.10	79241
2016-07-11	18.11	18.30	18.10	18.16	60740
2016-07-12	18.30	18.43	18.23	18.37	125098
2016-07-13	18.38	18.42	18.26	18.36	33543
2016-07-14	18.54	18.54	18.34	18.39	27696
2016-07-15	18.50	18.58	18.30	18.56	53867
2016-07-18	18.64	18.68	18.46	18.66	51269
2016-07-19	18.65	18.69	18.55	18.66	55479
2016-07-20	18.67	18.75	18.58	18.67	38614
2016-07-21	18.61	18.70	17.50	18.60	37644
2016-07-22	18.60	18.75	18.42	18.69	30741
2016-07-25	18.74	18.75	18.52	18.74	34163
2016-07-26	18.69	18.75	18.27	18.73	55765
2016-07-27	18.75	18.77	18.64	18.73	43578
2016-07-28	18.68	18.77	18.65	18.72	41372
2016-07-29	18.65	18.77	18.55	18.72	48275
2016-08-01	18.65	18.83	18.47	18.49	21926
2016-08-02	18.54	18.56	18.40	18.51	17926
2016-08-03	18.49	18.69	18.33	18.45	18640
2016-08-04	18.41	18.74	18.41	18.43	10789
2016-08-05	18.50	18.75	18.21	18.63	38292
2016-08-08	18.59	18.63	18.48	18.56	15321
2016-08-09	18.55	18.75	18.55	18.66	59219
2016-08-10	18.68	18.68	18.55	18.62	11166
2016-08-11	18.63	18.70	18.54	18.60	23404
2016-08-12	18.67	18.72	18.45	18.71	28136
2016-08-15	18.63	18.73	18.57	18.69	43118
2016-08-16	18.65	18.75	18.47	18.72	68439
2016-08-17	18.75	18.80	18.56	18.67	32819
2016-08-18	18.66	18.92	18.57	18.91	46658
2016-08-19	18.87	18.97	18.87	18.92	26499
2016-08-22	18.83	19.15	18.80	18.95	22163
2016-08-23	19.11	19.91	19.11	19.67	104990
2016-08-24	19.71	20.00	19.67	19.96	47369
2016-08-25	19.87	20.12	19.87	20.10	72699
2016-08-26	20.07	20.12	19.96	20.06	35879
2016-08-29	19.98	20.12	19.98	20.08	46857
2016-08-30	20.04	20.22	20.04	20.09	31567
2016-08-31	20.18	20.18	20.02	20.05	53180
2016-09-01	20.00	20.00	19.68	19.91	24206
2016-09-02	19.94	20.11	19.81	20.06	16014
2016-09-06	20.12	20.17	19.80	20.11	47973
2016-09-07	20.04	20.13	19.92	20.08	48876
2016-09-08	20.05	20.13	19.84	20.10	41788
2016-09-09	19.96	20.11	19.68	19.71	51685
2016-09-12	19.67	19.77	19.46	19.77	46255
2016-09-13	19.63	19.70	19.41	19.46	46635
2016-09-14	19.42	19.63	19.21	19.47	33978
2016-09-15	19.44	19.59	19.31	19.55	29831
2016-09-16	19.67	19.68	19.25	19.34	113607
2016-09-19	19.45	19.81	19.36	19.59	39417
2016-09-20	19.61	19.78	19.61	19.72	21063
2016-09-21	19.76	19.86	19.53	19.81	34206
2016-09-22	19.80	20.04	19.74	19.89	20317
2016-09-23	19.94	20.33	19.94	20.25	58286
2016-09-26	20.22	20.24	19.66	19.66	41293
2016-09-27	19.72	19.89	19.51	19.84	28549
2016-09-28	19.74	19.93	19.65	19.84	31277
2016-09-29	19.82	19.83	19.32	19.42	50287
2016-09-30	19.57	19.86	19.52	19.79	35893
2016-10-03	19.66	19.66	19.50	19.55	21437
2016-10-04	19.55	19.74	19.55	19.65	27290
2016-10-05	19.83	20.15	19.83	20.04	33587
2016-10-06	20.09	20.34	20.00	20.18	29455
2016-10-07	20.14	20.23	19.90	20.19	24621
2016-10-10	20.34	20.35	20.14	20.29	27514
2016-10-11	20.35	20.35	20.02	20.06	20066
2016-10-12	20.13	20.30	20.13	20.18	154032
2016-10-13	20.10	20.10	19.73	19.81	26829
2016-10-14	19.95	20.13	19.84	19.93	16520
2016-10-17	20.01	20.10	19.79	19.85	10818
2016-10-18	19.91	20.06	19.74	19.96	51936
2016-10-19	20.08	20.32	19.89	20.20	26165
2016-10-20	20.28	20.36	20.15	20.20	24506
2016-10-21	20.03	20.29	19.95	20.21	17939
2016-10-24	20.35	20.48	20.13	20.19	25710
2016-10-25	20.28	20.35	20.12	20.27	33535
2016-10-26	20.24	20.50	20.01	20.06	22130
2016-10-27	20.22	20.22	19.92	20.02	28988
2016-10-28	20.05	20.27	19.19	19.75	42139
2016-10-31	19.81	19.88	19.71	19.77	41408
2016-11-01	19.75	19.97	19.50	19.67	31218
2016-11-02	19.72	19.86	19.57	19.72	26868
2016-11-03	19.77	19.84	19.59	19.73	26818
2016-11-04	19.81	19.97	19.64	19.68	38654
2016-11-07	19.98	20.48	19.89	20.38	41452
2016-11-08	20.37	20.49	20.29	20.37	27537
2016-11-09	20.47	21.21	20.08	21.12	64958
2016-11-10	21.34	22.00	21.12	21.80	82804
2016-11-11	21.80	22.00	21.27	21.90	141509
2016-11-14	21.53	22.11	20.45	22.00	239723
2016-11-15	21.78	22.05	21.73	22.01	96532
2016-11-16	22.16	22.34	22.10	22.21	170985
2016-11-17	22.20	22.94	22.19	22.61	213549
2016-11-18	22.71	23.40	22.34	23.37	963777
2016-11-21	23.34	23.96	23.26	23.95	148231
2016-11-22	24.03	24.92	23.80	24.90	121058
2016-11-23	24.81	25.41	24.65	25.08	120329
2016-11-25	25.22	25.41	24.80	25.31	73595
2016-11-28	25.25	25.48	25.16	25.19	96429
2016-11-29	25.39	25.54	25.09	25.20	120365
2016-11-30	25.35	25.79	24.97	25.00	114295
2016-12-01	25.17	25.50	25.11	25.37	101117
2016-12-02	25.46	25.50	24.89	24.91	73285
2016-12-05	25.17	25.67	25.17	25.46	98553
2016-12-06	25.55	25.55	25.36	25.46	130822
2016-12-07	25.35	25.49	25.35	25.48	140717
2016-12-08	25.49	26.10	25.48	26.05	310274
2016-12-09	26.05	26.50	25.90	26.47	483558
2016-12-12	26.30	26.53	26.29	26.34	185265
2016-12-13	26.37	26.55	26.31	26.45	153258
2016-12-14	26.32	26.94	26.20	26.59	216421
2016-12-15	26.55	26.93	26.55	26.84	165896
2016-12-16	27.03	27.46	26.98	27.03	135325
2016-12-19	27.33	27.70	27.01	27.65	81634
2016-12-20	27.76	28.41	27.62	28.39	72639
2016-12-21	28.44	28.49	27.86	27.93	72498
2016-12-22	27.80	27.96	27.34	27.65	87621
2016-12-23	27.72	27.83	27.40	27.74	61402
2016-12-27	27.77	28.13	27.77	28.00	121603
2016-12-28	27.83	27.90	27.56	27.65	52477
2016-12-29	27.65	27.70	27.14	27.44	41973
2016-12-30	27.59	27.59	26.96	27.14	59396
2017-01-03	27.44	27.64	26.78	27.00	140074
2017-01-04	26.96	27.65	26.66	27.28	150034
2017-01-05	27.27	27.61	26.89	27.26	100071
2017-01-06	27.30	27.38	27.10	27.27	70390
2017-01-09	27.12	27.48	26.83	26.98	105649
2017-01-10	27.01	27.20	26.80	26.86	64293
2017-01-11	27.05	28.57	26.71	28.54	927760
2017-01-12	28.35	28.43	27.54	27.79	113958
2017-01-13	28.01	28.49	27.76	27.81	61343
2017-01-17	27.69	27.69	27.10	27.51	91295
2017-01-18	27.55	27.78	26.47	27.71	128602
2017-01-19	27.71	27.83	27.51	27.75	80218
2017-01-20	27.75	28.12	27.75	28.04	53142
2017-01-23	28.06	28.07	27.95	28.00	47276
2017-01-24	28.15	28.69	27.95	28.57	42263
2017-01-25	28.75	29.17	28.74	29.06	40868
2017-01-26	29.03	30.00	29.03	29.57	71731
2017-01-27	29.57	29.81	29.33	29.72	65914
2017-01-30	29.44	29.44	28.96	29.17	115588
2017-01-31	29.16	29.37	28.77	29.27	61518
2017-02-01	29.36	30.27	29.36	29.96	145214
2017-02-02	29.96	29.96	29.27	29.36	84966
2017-02-03	29.65	30.69	29.65	30.60	100072
2017-02-06	30.36	30.63	29.93	30.02	52084
2017-02-07	30.22	30.27	29.96	30.14	75232
2017-02-08	30.01	30.10	29.59	29.94	64283
2017-02-09	29.90	30.39	29.90	30.05	38297
2017-02-10	30.26	30.40	29.98	30.34	40370
2017-02-13	30.59	30.83	30.26	30.39	51682
2017-02-14	30.30	30.66	30.27	30.54	72400
2017-02-15	30.50	30.88	30.33	30.86	75300
2017-02-16	30.78	30.97	30.50	30.95	44548
2017-02-17	31.00	31.00	30.68	30.95	50988
2017-02-21	31.22	31.31	30.73	31.11	58692
2017-02-22	30.89	31.08	30.66	30.89	37218
2017-02-23	31.05	31.13	30.63	30.90	40770
2017-02-24	30.60	31.06	30.38	30.88	61818
2017-02-27	30.58	30.98	30.33	30.48	62749
2017-02-28	30.45	30.64	29.89	30.05	69805
2017-03-01	30.49	30.93	30.34	30.54	71784
2017-03-02	30.43	30.83	29.94	29.98	43480
2017-03-03	30.08	30.19	29.75	30.13	86210
2017-03-06	29.87	30.35	29.69	30.15	81205
2017-03-07	30.05	30.18	29.65	29.75	35995
2017-03-08	29.98	30.25	29.50	29.57	105037
2017-03-09	29.72	29.93	29.40	29.46	39425
2017-03-10	29.73	29.73	28.63	28.78	51698
2017-03-13	28.78	29.04	28.71	28.98	49849
2017-03-14	28.64	28.92	28.53	28.81	25585
2017-03-15	28.98	29.26	28.53	28.65	56258
2017-03-16	28.86	28.86	28.24	28.73	70063
2017-03-17	28.60	29.47	28.60	29.34	154658
2017-03-20	28.95	29.42	28.93	28.96	39690
2017-03-21	29.19	29.19	27.69	28.00	104519
2017-03-22	28.02	28.27	27.74	28.03	145880
2017-03-23	28.14	28.88	28.14	28.80	84956
2017-03-24	28.81	29.14	28.81	28.96	61569
2017-03-27	28.70	29.02	28.33	28.86	76324
2017-03-28	28.85	29.33	28.76	29.06	111886
2017-03-29	28.86	28.97	28.72	28.95	44622
2017-03-30	29.06	29.66	29.06	29.57	48187
2017-03-31	29.53	29.53	29.18	29.29	105129
2017-04-03	29.30	29.30	28.65	28.97	57796
2017-04-04	28.85	29.29	28.85	29.17	87384
2017-04-05	29.37	29.70	28.57	28.63	88387
2017-04-06	28.67	28.99	28.50	28.83	54793
2017-04-07	28.71	28.79	28.35	28.69	49057
2017-04-10	28.57	28.74	28.08	28.45	38031
2017-04-11	28.37	29.08	28.18	28.78	57169
2017-04-12	28.68	28.70	28.21	28.41	42005
2017-04-13	28.21	28.77	27.95	28.62	328762
2017-04-17	28.57	29.00	28.28	28.97	102477
2017-04-18	28.72	28.97	28.46	28.76	92603
2017-04-19	28.77	29.02	28.59	29.00	169763
2017-04-20	29.16	29.99	29.07	29.97	85075
2017-04-21	29.97	30.37	29.76	30.27	92003
2017-04-24	30.66	31.34	30.66	31.03	81624
2017-04-25	31.37	32.00	31.15	31.74	136098
2017-04-26	31.74	32.27	31.48	31.50	120277
2017-04-27	31.71	31.71	30.57	30.62	72444
2017-04-28	30.39	30.95	29.97	30.04	113367
2017-05-01	30.34	30.55	29.98	30.25	83681
2017-05-02	30.10	30.10	28.76	29.06	468037
2017-05-03	29.30	29.45	29.16	29.36	175196
2017-05-04	29.48	30.07	29.35	29.95	457630
2017-05-05	30.00	30.00	29.55	29.97	106826
2017-05-08	30.00	30.05	29.60	29.93	94970
2017-05-09	30.00	30.07	29.32	29.55	593116
2017-05-10	29.50	29.93	29.49	29.63	75653
2017-05-11	29.55	29.56	28.92	29.13	64845
2017-05-12	29.10	29.19	28.71	28.90	73789
2017-05-15	29.00	29.17	28.73	29.02	76824
2017-05-16	28.96	29.00	28.56	28.85	36152
2017-05-17	28.36	28.50	27.54	28.00	198032
2017-05-18	28.04	28.43	28.02	28.20	86684
2017-05-19	28.16	28.37	27.93	28.15	99578
2017-05-22	28.19	28.40	28.00	28.23	68845
2017-05-23	28.26	28.93	28.00	28.71	101963
2017-05-24	28.74	28.99	28.48	28.95	115314
2017-05-25	29.01	29.25	28.39	28.59	91903
2017-05-26	28.57	28.57	28.01	28.39	75769
2017-05-30	28.28	28.28	28.00	28.00	65457
2017-05-31	28.04	28.07	27.50	27.76	147022
2017-06-01	27.80	28.63	27.65	28.59	127437
2017-06-02	28.42	29.03	28.42	28.79	103378
2017-06-05	28.77	29.06	27.97	28.04	117507
2017-06-06	28.00	28.59	27.85	28.42	85563
2017-06-07	28.43	28.66	28.22	28.37	87388
2017-06-08	28.39	29.55	28.39	29.09	89541
2017-06-09	29.75	30.95	29.59	30.91	175707
2017-06-12	30.99	31.41	30.64	31.00	183830
2017-06-13	31.11	31.73	31.06	31.69	137656
2017-06-14	31.68	31.88	30.91	31.82	157232
2017-06-15	31.43	31.83	30.99	31.58	102234
2017-06-16	31.17	31.42	31.07	31.14	209850
2017-06-19	31.33	31.65	31.00	31.16	98334
2017-06-20	30.98	31.15	30.55	30.64	50390
2017-06-21	30.44	30.62	30.17	30.29	73911
2017-06-22	30.22	30.29	29.81	30.21	89821
2017-06-23	30.34	30.35	29.59	30.23	275057
2017-06-26	30.23	30.37	30.01	30.14	58057
2017-06-27	30.35	30.48	29.93	30.30	64480
2017-06-28	30.47	31.49	30.18	31.29	86016
2017-06-29	31.77	31.77	30.49	31.72	99747
2017-06-30	31.60	31.60	31.02	31.26	77897
2017-07-03	31.35	31.80	31.29	31.62	61294
2017-07-05	31.50	31.74	31.01	31.42	57743
2017-07-06	31.41	31.71	31.09	31.31	73254
2017-07-07	31.48	31.68	30.88	31.57	55479
2017-07-10	31.44	31.52	31.00	31.13	40522
2017-07-11	31.04	31.10	30.60	30.75	56370
2017-07-12	30.69	31.33	30.69	31.19	53136
2017-07-13	31.13	31.23	30.72	31.05	51158
2017-07-14	30.77	31.01	30.48	30.82	34098
2017-07-17	30.65	31.10	30.45	30.88	41037
2017-07-18	30.66	31.11	30.59	30.93	61132
2017-07-19	30.92	31.09	30.85	31.05	49932
2017-07-20	31.15	31.20	30.73	30.94	22167
2017-07-21	31.26	31.42	30.77	30.82	54225
2017-07-24	30.83	31.12	30.67	31.10	34286
2017-07-25	31.28	31.99	31.28	31.72	66854
2017-07-26	32.00	32.99	31.97	32.07	121872
2017-07-27	32.21	32.21	31.42	31.50	81039
2017-07-28	31.33	31.51	30.70	31.47	75983
2017-07-31	31.64	31.64	31.03	31.30	46403
2017-08-01	31.59	31.91	31.27	31.84	62650
2017-08-02	31.73	31.94	31.40	31.66	36458
2017-08-03	31.73	31.91	31.51	31.59	122746
2017-08-04	31.75	31.95	31.51	31.59	62716
2017-08-07	31.65	31.73	31.26	31.61	40885
2017-08-08	31.46	32.09	31.32	31.72	64765
2017-08-09	31.50	31.78	31.06	31.47	82145
2017-08-10	31.12	31.34	30.66	30.70	52372
2017-08-11	30.91	30.91	29.73	30.02	90943
2017-08-14	30.23	30.73	30.08	30.50	108691
2017-08-15	30.76	30.83	30.03	30.57	83620
2017-08-16	30.65	31.11	30.50	30.76	175052
2017-08-17	30.56	30.91	30.36	30.39	88475
2017-08-18	30.16	30.66	30.16	30.43	110106
2017-08-21	30.36	30.72	30.16	30.51	46037
2017-08-22	30.69	30.92	30.59	30.65	27733
2017-08-23	30.47	30.90	30.39	30.67	37848
2017-08-24	30.75	30.91	30.47	30.82	42363
2017-08-25	30.77	31.03	30.49	30.81	35811
2017-08-28	30.88	30.98	30.54	30.72	63370
2017-08-29	30.50	31.03	30.43	30.96	100483
2017-08-30	31.06	31.35	30.72	31.03	35117
2017-08-31	31.06	31.33	30.78	30.94	40862
2017-09-01	30.76	31.29	30.76	31.19	37641
2017-09-05	31.02	31.02	30.22	30.50	98736
2017-09-06	30.52	30.79	30.27	30.50	69033
2017-09-07	30.50	30.61	29.81	30.08	79125
2017-09-08	30.08	30.64	30.04	30.49	41702
2017-09-11	30.74	31.11	30.42	31.09	56844
2017-09-12	31.27	31.37	30.84	30.97	65740
2017-09-13	30.52	31.26	30.52	31.12	64250
2017-09-14	31.00	31.59	30.98	31.19	109283
2017-09-15	31.26	31.45	30.68	31.41	150064
2017-09-18	31.39	32.12	31.39	32.01	76944
2017-09-19	32.07	32.24	31.99	32.10	50917
2017-09-20	32.01	32.55	31.56	32.28	89302
2017-09-21	32.38	32.87	32.29	32.70	59280
2017-09-22	32.70	33.39	32.55	33.09	79480
2017-09-25	32.99	33.16	32.80	32.97	60620
2017-09-26	32.96	33.30	32.96	33.17	54531
2017-09-27	33.42	34.25	33.05	33.77	162109
2017-09-28	33.71	34.32	33.61	34.24	75068
2017-09-29	34.32	34.85	34.31	34.41	149117
2017-10-02	34.60	35.27	34.45	35.25	170118
2017-10-03	35.31	35.83	34.94	35.77	118543
2017-10-04	35.60	35.60	34.90	35.01	82616
2017-10-05	35.28	35.52	35.03	35.24	106663
2017-10-06	35.32	35.56	35.14	35.38	75016
2017-10-09	35.32	35.90	35.12	35.50	129344
2017-10-10	35.50	35.59	35.33	35.48	114899
2017-10-11	35.28	35.55	35.28	35.40	119832
2017-10-12	35.44	35.64	35.31	35.42	78047
2017-10-13	35.35	35.60	34.78	35.45	83881
2017-10-16	35.40	35.95	35.40	35.84	79145
2017-10-17	35.83	35.85	35.38	35.44	66922
2017-10-18	35.57	35.86	35.47	35.58	46455
2017-10-19	35.44	35.80	35.30	35.64	38038
2017-10-20	35.88	36.00	35.48	35.59	74443
2017-10-23	35.60	35.62	35.19	35.27	26306
2017-10-24	35.41	35.54	35.05	35.08	63806
2017-10-25	35.98	36.45	35.79	36.25	179896
2017-10-26	36.49	37.42	36.49	36.71	75453
2017-10-27	36.78	37.37	36.58	37.20	104834
2017-10-30	36.95	37.04	36.04	36.47	89857
2017-10-31	36.52	36.99	36.39	36.70	68315
2017-11-01	36.98	37.17	36.18	36.43	54604
2017-11-02	36.55	37.08	36.19	36.96	97555
2017-11-03	36.96	37.10	36.54	36.84	164515
2017-11-06	36.83	37.07	36.59	36.77	50536
2017-11-07	36.65	36.77	35.45	35.80	130366
2017-11-08	35.60	35.60	34.69	35.27	63142
2017-11-09	34.95	35.05	34.12	34.65	83525
2017-11-10	34.64	35.21	34.08	34.76	69783
2017-11-13	34.68	35.27	34.26	35.17	56912
2017-11-14	35.03	35.76	35.03	35.59	33951
2017-11-15	35.34	36.32	35.17	36.08	131366
2017-11-16	36.41	36.71	36.00	36.07	101476
2017-11-17	35.96	36.45	35.66	36.30	64901
2017-11-20	36.30	36.77	36.13	36.73	57842
2017-11-21	37.00	37.15	36.71	37.15	88879
2017-11-22	37.15	37.50	36.88	36.91	54382
2017-11-24	36.61	37.27	36.04	36.64	28496
2017-11-27	36.66	36.99	36.49	36.57	48340
2017-11-28	36.63	37.37	36.46	37.28	146813
2017-11-29	37.42	39.11	37.39	38.82	138657
2017-11-30	39.02	39.02	37.74	37.90	108556
2017-12-01	37.88	38.18	36.18	37.83	83153
2017-12-04	38.31	38.99	37.97	38.28	127587
2017-12-05	38.30	38.39	37.75	37.90	122436
2017-12-06	37.82	38.26	36.01	37.73	121951
2017-12-07	37.72	41.76	37.33	38.05	213689
2017-12-08	38.40	38.40	36.01	37.48	76838
2017-12-11	37.45	37.45	36.78	36.79	71765
2017-12-12	37.04	37.33	36.67	36.95	122324
2017-12-13	36.98	37.37	36.55	36.62	134370
2017-12-14	36.85	37.10	35.71	36.14	156930
2017-12-15	36.00	37.02	36.00	36.73	347836
2017-12-18	36.98	37.37	36.42	36.54	222421
2017-12-19	36.55	36.75	36.09	36.19	201418
2017-12-20	36.32	36.41	35.95	35.99	173767
2017-12-21	36.28	37.00	36.02	36.78	178977
2017-12-22	36.70	36.74	36.24	36.26	121877
2017-12-26	35.50	36.54	35.50	35.72	125269
2017-12-27	34.97	35.75	34.97	35.49	168465
2017-12-28	35.50	35.88	35.13	35.68	130323
2017-12-29	35.84	35.98	35.31	35.31	98956
2018-01-02	35.28	35.75	35.18	35.68	189675
2018-01-03	35.68	35.99	35.23	35.51	117624
2018-01-04	35.81	36.43	35.70	36.08	110448
2018-01-05	36.31	36.39	35.94	36.23	89434
2018-01-08	36.23	36.23	35.68	35.68	58926
2018-01-09	35.76	36.31	35.76	35.78	92430
2018-01-10	35.78	36.66	35.77	36.16	78601
2018-01-11	36.18	36.93	36.18	36.80	100423
2018-01-12	36.90	37.38	36.70	36.97	75770
2018-01-16	37.13	37.35	36.62	36.64	112524
2018-01-17	36.78	37.22	36.44	36.95	89814
2018-01-18	36.88	37.02	36.20	36.23	85036
2018-01-19	36.12	36.94	36.12	36.93	83906
2018-01-22	36.81	36.89	36.38	36.73	81419
2018-01-23	36.72	36.72	36.22	36.63	83292
2018-01-24	36.72	36.91	36.48	36.50	88089
2018-01-25	36.82	36.82	36.44	36.52	101015
2018-01-26	36.53	36.77	36.09	36.23	85427
2018-01-29	36.30	36.79	36.00	36.30	120545
2018-01-30	36.20	36.70	36.20	36.50	76326
2018-01-31	36.60	36.73	36.36	36.40	81479
2018-02-01	36.44	36.95	35.97	36.95	96507
2018-02-02	36.77	37.47	36.65	36.91	103244
2018-02-05	36.54	36.80	35.28	35.29	137702
2018-02-06	34.93	35.39	34.19	34.94	138151
2018-02-07	34.75	35.27	34.51	34.88	121503
2018-02-08	34.95	35.01	34.31	34.34	110380
2018-02-09	34.62	34.99	33.88	34.78	162213
2018-02-12	34.85	35.13	34.48	34.83	117488
2018-02-13	34.64	35.02	34.58	34.83	51175
2018-02-14	34.57	35.50	34.57	35.43	66450
2018-02-15	35.61	35.84	35.45	35.52	48851
2018-02-16	35.38	36.10	35.38	36.02	58292
2018-02-20	35.85	36.32	35.45	35.58	47996
2018-02-21	35.61	36.09	35.00	35.79	97799
2018-02-22	35.87	35.95	35.32	35.38	59283
2018-02-23	35.54	35.72	35.40	35.72	55665
2018-02-26	35.76	36.00	35.52	35.71	53918
2018-02-27	35.70	36.08	35.05	35.06	82141
2018-02-28	35.13	35.33	34.58	34.63	125236
2018-03-01	34.56	34.70	34.41	34.53	71235
2018-03-02	34.31	35.09	34.14	34.90	82441
2018-03-05	34.75	35.81	34.46	35.59	81120
2018-03-06	35.75	36.26	35.41	36.19	116588
2018-03-07	35.98	36.65	35.97	36.52	76244
2018-03-08	36.64	36.64	36.01	36.27	80735
2018-03-09	36.53	37.24	36.21	37.19	92024
2018-03-12	37.27	37.50	36.78	37.43	117245
2018-03-13	37.49	37.85	37.31	37.49	105486
2018-03-14	37.53	37.65	36.64	36.69	54837
2018-03-15	36.85	37.18	36.30	37.06	74994
2018-03-16	37.01	37.54	36.94	37.23	178737
2018-03-19	37.10	37.33	36.67	37.24	63350
2018-03-20	37.18	37.49	36.77	36.84	93179
2018-03-21	36.94	37.36	36.74	37.08	68604
2018-03-22	36.82	36.91	35.94	36.03	78462
2018-03-23	36.07	36.07	35.00	35.05	135184
2018-03-26	35.48	35.97	35.00	35.88	99436
2018-03-27	35.89	36.01	35.14	35.58	92562
2018-03-28	35.56	36.15	35.38	35.95	81216
2018-03-29	36.16	36.40	35.34	35.65	106097
2018-04-02	35.64	35.86	34.70	35.11	97708
2018-04-03	35.26	35.59	35.06	35.59	60108
2018-04-04	35.11	36.29	35.11	36.14	65049
2018-04-05	36.24	36.68	35.80	36.63	89168
2018-04-06	36.40	36.68	35.19	35.62	111235
2018-04-09	35.77	36.42	35.73	35.87	55172
2018-04-10	36.19	36.50	35.86	36.33	61349
2018-04-11	36.22	36.34	35.81	36.14	74302
2018-04-12	36.38	36.69	36.18	36.47	46153
2018-04-13	36.61	36.62	35.97	36.06	45725
2018-04-16	36.19	36.70	35.23	36.57	56001
2018-04-17	36.77	36.77	35.57	35.79	74018
2018-04-18	35.92	36.09	35.74	35.82	39127
2018-04-19	35.77	36.56	35.77	36.35	55404
2018-04-20	36.20	36.90	36.20	36.66	58749
2018-04-23	36.73	36.93	36.28	36.86	27983
2018-04-24	36.95	37.29	36.74	37.04	58136
2018-04-25	37.99	39.29	37.24	39.10	222768
2018-04-26	39.15	39.83	38.82	39.28	161230
2018-04-27	39.33	39.79	38.53	38.69	84059
2018-04-30	38.86	39.99	38.15	38.15	70744
2018-05-01	38.16	38.64	37.58	38.38	94669
2018-05-02	38.47	38.77	38.10	38.31	65946
2018-05-03	38.26	38.47	37.72	38.12	74970
2018-05-04	37.96	39.07	37.65	38.79	61931
2018-05-07	38.85	39.41	38.75	38.95	58303
2018-05-08	38.76	39.64	38.76	39.60	98419
2018-05-09	39.64	40.24	39.45	40.09	76191
2018-05-10	40.22	40.52	39.79	40.23	90298
2018-05-11	40.28	40.33	39.85	40.26	112062
2018-05-14	40.35	40.35	39.90	39.93	70452
2018-05-15	39.93	40.55	39.93	40.27	92142
2018-05-16	40.10	40.94	40.10	40.70	99251
2018-05-17	40.74	41.49	40.38	41.19	114702
2018-05-18	41.40	41.51	40.61	40.72	148019
2018-05-21	40.77	41.44	40.75	41.25	123636
2018-05-22	41.35	41.89	41.27	41.27	89861
2018-05-23	41.08	41.53	40.81	41.34	102229
2018-05-24	41.24	41.34	40.81	41.23	70895
2018-05-25	41.12	41.27	40.66	41.13	120710
2018-05-29	40.86	41.12	40.44	40.92	79438
2018-05-30	41.15	41.85	41.06	41.79	97741
2018-05-31	41.77	42.01	41.45	41.61	104486
2018-06-01	41.82	42.27	41.82	41.93	89643
2018-06-04	42.15	42.39	41.74	42.13	104256
2018-06-05	42.17	42.25	41.61	41.90	116144
2018-06-06	42.00	42.69	41.75	42.57	128400
2018-06-07	42.39	42.94	42.16	42.34	80126
2018-06-08	42.34	42.65	41.30	42.26	95356
2018-06-11	42.25	42.36	41.72	41.84	79173
2018-06-12	41.83	41.85	41.35	41.56	75478
2018-06-13	41.56	41.98	41.37	41.56	90760
2018-06-14	41.75	41.75	41.27	41.45	96725
2018-06-15	41.34	41.86	41.13	41.75	104470
2018-06-18	41.66	42.16	41.22	41.83	193491
2018-06-19	41.56	42.70	41.56	42.48	140301
2018-06-20	42.47	42.75	42.30	42.61	95300
2018-06-21	42.60	42.86	42.17	42.31	77782
2018-06-22	42.51	42.60	41.60	41.80	349085
2018-06-25	41.75	41.79	41.20	41.68	134847
2018-06-26	41.78	42.29	41.35	42.21	89767
2018-06-27	42.13	42.13	41.11	41.13	103701
2018-06-28	41.07	41.57	40.96	41.01	108566
2018-06-29	41.17	41.74	40.87	40.91	163070
2018-07-02	40.67	41.51	40.67	41.14	137546
2018-07-03	41.28	41.51	41.14	41.17	62328
2018-07-05	41.50	41.71	41.32	41.40	110133
2018-07-06	41.47	41.81	41.39	41.70	99298
2018-07-09	41.71	42.64	41.71	42.41	187571
2018-07-10	41.75	42.17	41.22	41.24	119511
2018-07-11	41.22	41.69	41.21	41.41	120950
2018-07-12	41.69	41.69	40.81	41.03	117768
2018-07-13	40.84	41.09	40.43	40.45	49308
2018-07-16	40.44	41.05	40.28	40.92	87640
2018-07-17	40.85	41.23	40.69	40.71	68719
2018-07-18	40.59	40.99	40.54	40.90	72390
2018-07-19	40.88	41.19	40.61	41.09	82042
2018-07-20	41.08	41.52	40.91	41.23	104272
2018-07-23	41.18	41.99	41.18	41.80	91944
2018-07-24	41.77	41.86	41.12	41.47	79706
2018-07-25	42.35	43.13	41.77	42.92	148053
2018-07-26	42.39	43.05	42.29	42.54	109494
2018-07-27	42.65	43.10	41.73	41.94	90219
2018-07-30	41.85	42.31	41.43	41.48	52764
2018-07-31	41.64	41.83	41.00	41.42	72198
2018-08-01	41.52	42.05	41.39	41.83	82065
2018-08-02	41.61	42.50	41.55	42.44	84044
2018-08-03	42.45	42.50	41.34	41.54	63945
2018-08-06	41.50	41.75	40.95	41.51	52265
2018-08-07	41.66	41.88	41.26	41.30	50754
2018-08-08	41.20	41.66	41.04	41.48	88903
2018-08-09	41.50	41.85	41.25	41.34	56863
2018-08-10	41.13	41.49	40.75	41.34	34919
2018-08-13	41.27	41.65	41.02	41.22	63255
2018-08-14	41.33	41.87	40.99	41.73	72264
2018-08-15	41.56	41.74	41.07	41.15	59495
2018-08-16	41.29	42.27	41.29	42.25	115113
2018-08-17	42.08	42.46	42.07	42.33	99355
2018-08-20	42.33	42.49	42.12	42.40	68725
2018-08-21	42.41	43.14	42.31	42.90	117261
2018-08-22	42.86	43.00	42.54	42.96	59287
2018-08-23	42.93	43.00	42.75	42.90	77307
2018-08-24	42.93	43.02	42.71	42.84	83259
2018-08-27	42.99	43.13	42.37	42.40	57186
2018-08-28	42.55	42.60	41.80	41.85	67907
2018-08-29	41.92	41.92	41.31	41.61	47298
2018-08-30	41.55	41.80	41.32	41.55	65435
2018-08-31	41.33	41.84	41.32	41.72	67226
2018-09-04	41.61	42.16	41.57	41.84	139167
2018-09-05	41.83	42.10	41.74	41.91	114786
2018-09-06	41.85	42.05	41.62	41.64	39437
2018-09-07	41.70	41.77	41.40	41.75	44423
2018-09-10	41.75	41.90	41.38	41.41	30101
2018-09-11	41.31	41.64	41.21	41.30	45438
2018-09-12	41.31	41.33	40.40	40.58	63472
2018-09-13	40.47	40.89	39.79	39.91	78095
2018-09-14	39.94	40.36	39.58	40.10	113948
2018-09-17	40.00	40.00	39.65	39.70	97508
2018-09-18	39.78	39.88	39.54	39.55	75235
2018-09-19	39.55	39.98	39.55	39.74	73883
2018-09-20	40.00	40.91	39.94	40.57	101872
2018-09-21	40.54	41.17	40.35	40.67	528147
2018-09-24	40.51	40.61	39.86	40.16	203676
2018-09-25	40.24	40.69	39.89	40.25	86073
2018-09-26	40.32	40.45	39.66	39.70	123065
2018-09-27	39.60	40.02	39.32	39.93	111817
2018-09-28	39.80	40.54	39.80	40.51	131462
2018-10-01	40.62	40.83	39.30	39.43	81936
2018-10-02	39.35	39.35	38.70	39.00	76796
2018-10-03	39.20	40.10	38.79	40.03	104339
2018-10-04	40.07	40.61	40.07	40.23	100314
2018-10-05	40.36	40.51	39.92	40.12	145946
2018-10-08	40.20	41.38	40.20	41.22	202329
2018-10-09	41.08	41.45	41.04	41.23	272459
2018-10-10	41.35	41.74	41.11	41.25	304320
2018-10-11	41.07	41.34	40.66	40.71	306370
2018-10-12	40.98	40.98	38.44	39.12	271329
2018-10-15	39.12	39.50	38.80	39.23	143385
2018-10-16	39.28	39.84	38.47	39.76	116412
2018-10-17	39.64	39.92	39.04	39.68	101146
2018-10-18	39.72	39.98	39.51	39.55	157910
2018-10-19	39.43	39.94	38.66	39.44	197560
2018-10-22	39.45	39.65	37.39	37.79	158227
2018-10-23	37.10	37.50	36.50	36.92	177773
2018-10-24	36.58	36.95	34.80	34.86	229909
2018-10-25	34.86	35.70	34.28	35.55	142240
2018-10-26	35.16	35.90	34.40	35.50	105899
2018-10-29	35.95	36.59	35.52	36.15	58967
2018-10-30	36.14	36.44	35.86	36.43	82303
2018-10-31	36.77	37.22	36.17	36.89	141592
2018-11-01	36.89	37.44	36.63	37.36	143511
2018-11-02	37.41	37.82	37.20	37.66	71163
2018-11-05	37.69	38.10	37.48	37.92	69484
2018-11-06	37.95	38.55	37.01	38.50	84843
2018-11-07	38.54	38.99	38.07	38.94	166781
2018-11-08	38.81	39.24	38.65	38.79	80405
2018-11-09	38.73	38.73	37.98	38.10	60998
2018-11-12	38.10	38.63	37.96	38.19	47758
2018-11-13	38.20	39.15	38.20	38.85	72186
2018-11-14	39.06	39.25	37.86	38.06	106534
2018-11-15	37.86	39.11	37.36	39.11	78230
2018-11-16	38.73	39.52	38.54	39.35	104080
2018-11-19	39.34	39.79	39.00	39.52	80754
2018-11-20	39.21	39.65	38.79	39.17	94845
2018-11-21	39.18	39.78	39.00	39.15	42434
2018-11-23	38.91	39.74	38.18	39.49	31374
2018-11-26	39.83	40.03	39.34	39.68	74369
2018-11-27	39.44	39.57	39.13	39.42	47477
2018-11-28	39.50	40.24	38.85	40.06	102009
2018-11-29	39.81	40.10	39.43	39.72	55983
2018-11-30	39.70	40.11	39.64	40.02	94231
2018-12-03	40.16	40.47	39.14	39.51	106123
2018-12-04	39.00	39.36	36.61	36.77	91712
2018-12-06	36.19	38.01	34.78	35.99	166043
2018-12-07	35.99	36.64	35.46	35.73	113140
2018-12-10	35.74	35.74	34.93	35.05	98559
2018-12-11	35.44	35.78	34.68	34.83	95927
2018-12-12	35.16	35.76	34.98	35.32	118694
2018-12-13	35.33	35.82	34.43	34.62	89210
2018-12-14	34.35	34.99	33.71	33.75	108900
2018-12-17	33.57	34.42	33.17	33.38	163551
2018-12-18	33.63	33.88	32.93	33.15	110923
2018-12-19	33.09	33.28	31.82	31.93	90800
2018-12-20	31.84	32.45	31.22	32.14	131005
2018-12-21	32.21	32.80	31.37	31.89	147304
2018-12-24	31.79	32.18	31.10	31.10	22480
2018-12-26	31.20	32.73	31.03	32.62	98787
2018-12-27	32.17	32.64	30.50	32.35	123474
2018-12-28	32.38	33.00	31.87	32.57	82113
2018-12-31	32.58	32.76	32.17	32.66	74401
2019-01-02	32.32	32.97	31.22	32.80	134075
2019-01-03	32.64	32.78	32.04	32.07	498252
2019-01-04	32.47	33.24	31.81	32.88	170719
2019-01-07	32.65	33.47	32.42	33.27	328319
2019-01-08	33.50	33.93	33.17	33.81	139912
2019-01-09	33.80	34.79	33.49	33.81	62414
2019-01-10	33.64	34.10	33.47	33.82	67567
2019-01-11	33.62	34.33	33.51	34.24	100460
2019-01-14	33.96	35.19	33.90	34.78	273109
2019-01-15	34.79	35.19	34.41	34.99	222089
2019-01-16	35.13	35.74	35.13	35.70	93919
2019-01-17	35.54	35.91	35.45	35.83	77460
2019-01-18	35.84	36.30	35.75	36.16	74857
2019-01-22	36.04	36.28	35.83	35.92	77798
2019-01-23	35.99	36.36	35.53	35.63	80409
2019-01-24	36.64	37.92	35.55	36.99	254081
2019-01-25	37.32	38.51	37.15	38.03	303772
2019-01-28	37.90	38.31	37.27	37.51	149905
2019-01-29	37.70	38.00	37.43	37.74	184161
2019-01-30	37.86	37.86	37.15	37.22	79720
2019-01-31	37.05	37.21	36.28	36.77	126226
2019-02-01	36.96	37.30	36.56	37.04	70407
2019-02-04	37.08	37.47	36.92	37.42	64254
2019-02-05	37.49	37.62	36.95	37.20	53751
2019-02-06	37.17	37.76	37.11	37.75	69697
2019-02-07	37.85	38.06	37.41	37.73	79619
2019-02-08	37.64	37.81	37.18	37.61	70374
2019-02-11	37.78	38.00	37.59	37.92	79626
2019-02-12	38.05	38.50	37.75	38.20	70081
2019-02-13	38.21	38.39	38.01	38.25	31617
2019-02-14	38.09	38.09	37.67	37.76	102268
2019-02-15	37.96	38.74	37.77	38.54	137307
2019-02-19	38.31	38.99	38.31	38.92	84639
2019-02-20	38.91	39.20	38.62	39.11	78223
2019-02-21	39.10	39.11	38.59	38.98	53131
2019-02-22	38.99	39.27	38.88	39.27	87392
2019-02-25	39.46	39.82	39.41	39.70	115460
2019-02-26	39.59	39.61	38.98	39.00	101777
2019-02-27	39.12	39.25	38.94	39.15	66712
2019-02-28	39.21	39.34	38.99	39.19	127863
2019-03-01	39.38	39.38	38.73	39.17	49922
2019-03-04	39.11	39.32	38.69	38.81	37931
2019-03-05	38.79	38.96	38.50	38.71	87630
2019-03-06	38.69	38.88	37.69	37.78	64909
2019-03-07	37.69	37.69	36.93	37.03	47265
2019-03-08	36.88	37.58	36.88	37.38	53382
2019-03-11	37.39	38.06	37.39	37.76	59295
2019-03-12	37.78	38.15	37.32	37.43	28346
2019-03-13	37.51	37.86	37.41	37.54	42205
2019-03-14	37.50	37.60	37.39	37.46	29641
2019-03-15	37.46	37.82	37.28	37.34	209622
2019-03-18	37.40	37.78	37.02	37.45	73216
2019-03-19	37.64	37.64	36.36	36.38	59476
2019-03-20	36.24	36.56	35.61	35.66	169860
2019-03-21	35.43	36.08	35.16	35.18	103113
2019-03-22	35.15	35.29	33.34	33.51	157612
2019-03-25	33.91	34.58	33.67	34.13	102037
2019-03-26	34.31	34.79	34.07	34.74	148436
2019-03-27	34.75	35.01	34.17	34.49	76355
2019-03-28	34.49	34.77	33.95	34.74	116558
2019-03-29	34.96	35.06	34.20	34.76	114908
2019-04-01	35.05	35.64	34.97	35.51	74019
2019-04-02	35.54	35.64	35.11	35.35	58135
2019-04-03	35.65	35.85	35.26	35.42	56811
2019-04-04	35.43	36.00	35.31	35.98	52494
2019-04-05	35.99	36.34	35.72	36.25	92262
2019-04-08	36.21	36.39	36.08	36.32	49945
2019-04-09	36.21	36.40	35.64	35.87	52864
2019-04-10	35.86	36.36	35.57	36.35	53720
2019-04-11	36.35	36.64	36.18	36.53	60946
2019-04-12	36.82	36.97	36.15	36.63	73728
2019-04-15	36.63	36.73	35.92	36.09	54069
2019-04-16	36.11	36.64	36.05	36.61	39129
2019-04-17	36.65	36.76	36.33	36.68	60657
2019-04-18	36.51	36.77	36.20	36.49	74208
2019-04-22	36.50	36.52	35.85	36.11	83064
2019-04-23	35.96	36.64	35.86	36.56	54289
2019-04-24	36.66	37.79	35.94	37.36	98229
2019-04-25	37.52	37.69	36.73	37.41	78362
2019-04-26	37.54	38.32	37.10	38.12	72104
2019-04-29	38.26	38.96	38.16	38.22	76640
2019-04-30	38.19	38.37	37.85	37.91	99066
2019-05-01	38.03	38.46	37.53	38.08	84855
2019-05-02	38.08	38.72	37.86	38.03	118293
2019-05-03	38.22	39.23	38.08	39.18	251971
2019-05-06	38.71	39.49	38.48	39.28	93974
2019-05-07	39.00	39.01	38.27	38.41	68075
2019-05-08	38.24	38.35	37.60	37.65	78048
2019-05-09	37.45	38.01	37.17	37.73	52500
2019-05-10	37.65	37.74	37.13	37.73	56506
2019-05-13	37.22	37.41	36.26	36.40	71287
2019-05-14	36.60	37.20	36.28	37.08	78532
2019-05-15	36.80	36.89	36.34	36.79	61743
2019-05-16	36.94	37.45	36.84	36.84	68350
2019-05-17	36.62	37.12	36.44	36.55	62747
2019-05-20	36.38	37.17	36.17	36.67	34159
2019-05-21	36.76	36.89	36.44	36.63	77741
2019-05-22	36.55	36.72	35.99	36.41	53030
2019-05-23	36.13	36.13	35.44	35.77	67662
2019-05-24	35.98	36.42	35.95	36.34	46820
2019-05-28	36.27	36.29	36.06	36.13	68473
2019-05-29	35.93	36.56	35.85	36.37	98168
2019-05-30	36.46	36.63	35.38	35.70	87890
2019-05-31	35.31	35.68	35.16	35.41	83033
2019-06-03	35.36	35.93	35.17	35.76	84188
2019-06-04	36.10	36.44	35.99	36.30	65626
2019-06-05	36.20	36.26	35.77	35.98	62830
2019-06-06	36.02	36.09	35.56	36.04	64862
2019-06-07	35.89	36.20	35.62	35.88	67824
2019-06-10	36.06	36.67	36.03	36.19	47342
2019-06-11	36.43	36.64	35.99	36.29	66522
2019-06-12	36.25	36.47	35.99	36.04	158765
2019-06-13	36.20	36.45	36.10	36.41	60238
2019-06-14	36.29	36.38	36.09	36.19	85128
2019-06-17	36.17	36.39	35.89	35.98	94340
2019-06-18	36.00	36.75	36.00	36.32	63609
2019-06-19	36.21	36.65	36.12	36.40	86387
2019-06-20	36.67	36.82	35.99	36.02	74562
2019-06-21	35.91	36.45	35.73	35.80	234915
2019-06-24	35.63	36.49	35.63	36.00	118462
2019-06-25	35.97	36.06	33.99	35.65	175024
2019-06-26	35.65	36.17	35.56	35.67	73509
2019-06-27	35.45	36.10	35.45	36.10	68525
2019-06-28	36.26	36.59	36.07	36.42	194439
2019-07-01	36.67	36.96	36.46	36.95	65600
2019-07-02	36.82	36.83	35.97	36.29	54007
2019-07-03	36.45	36.61	36.22	36.49	41460
2019-07-05	36.58	36.90	36.58	36.71	63000
2019-07-08	36.48	36.68	36.03	36.23	111419
2019-07-09	35.99	36.35	35.67	36.06	81430
2019-07-10	35.88	36.12	35.61	35.67	46053
2019-07-11	35.65	35.73	35.36	35.56	60930
2019-07-12	35.59	36.34	35.55	36.12	97708
2019-07-15	36.31	36.31	35.31	35.43	74139
2019-07-16	35.44	35.78	35.29	35.36	52476
2019-07-17	35.30	35.31	34.88	34.89	73452
2019-07-18	35.01	35.22	34.79	35.12	76895
2019-07-19	35.00	36.43	34.95	35.18	53619
2019-07-22	35.10	35.22	34.66	34.91	29683
2019-07-23	34.97	35.15	34.59	34.92	43061
2019-07-24	34.72	35.73	34.32	35.59	102394
2019-07-25	36.59	37.18	35.66	36.43	111120
2019-07-26	36.50	37.65	36.43	37.53	94383
2019-07-29	37.52	37.58	36.56	36.72	61853
2019-07-30	36.36	37.33	36.28	37.27	54445
2019-07-31	37.13	37.53	36.65	36.94	78301
2019-08-01	36.89	37.47	36.08	36.18	87181
2019-08-02	35.99	36.18	35.35	35.73	58429
2019-08-05	35.24	35.48	34.13	34.67	82817
2019-08-06	34.76	35.34	34.43	35.27	79397
2019-08-07	34.87	35.38	34.52	35.15	88433
2019-08-08	35.37	36.30	35.31	36.19	96947
2019-08-09	36.08	36.35	35.80	36.03	172641
2019-08-12	35.65	35.86	35.55	35.81	40104
2019-08-13	35.65	36.48	35.65	36.12	67450
2019-08-14	35.54	35.75	35.25	35.49	84585
2019-08-15	35.52	35.86	35.06	35.39	75209
2019-08-16	35.55	36.37	35.55	36.32	57166
2019-08-19	36.82	36.99	36.10	36.80	78361
2019-08-20	36.63	36.63	35.66	35.77	31682
2019-08-21	36.00	36.21	35.80	36.03	43497
2019-08-22	36.27	36.27	35.69	35.82	44701
2019-08-23	35.52	36.00	34.65	34.73	93548
2019-08-26	35.06	35.31	34.75	35.25	24867
2019-08-27	35.47	35.47	34.60	34.71	62119
2019-08-28	34.52	35.41	34.52	35.01	51886
2019-08-29	35.05	35.57	35.05	35.18	56482
2019-08-30	35.41	35.59	35.06	35.22	44845
2019-09-03	34.95	34.97	34.28	34.54	66373
2019-09-04	34.95	34.95	34.24	34.44	71920
2019-09-05	34.95	35.60	34.81	34.89	144635
2019-09-06	34.90	35.07	34.37	34.53	60126
2019-09-09	34.72	35.55	34.56	35.37	121143
2019-09-10	35.43	35.90	35.31	35.66	120245
2019-09-11	35.54	36.23	35.16	36.14	149764
2019-09-12	35.99	36.94	35.90	36.70	93979
2019-09-13	36.99	37.50	36.71	37.15	86511
2019-09-16	36.92	37.47	36.70	37.12	62491
2019-09-17	36.88	36.98	36.27	36.94	63425
2019-09-18	37.01	37.30	36.57	37.18	65987
2019-09-19	37.18	37.50	36.58	36.62	64797
2019-09-20	36.61	37.14	36.29	36.73	201624
2019-09-23	36.64	36.74	36.16	36.63	71033
2019-09-24	36.72	36.72	35.79	35.93	78269
2019-09-25	35.86	36.39	35.71	36.35	61005
2019-09-26	36.23	36.54	36.06	36.26	91186
2019-09-27	36.44	36.77	35.87	36.01	46047
2019-09-30	36.03	36.21	35.81	35.90	94333
2019-10-01	36.12	36.37	35.28	35.43	61717
2019-10-02	35.14	35.34	34.86	35.21	89691
2019-10-03	35.19	35.19	34.51	35.11	90577
2019-10-04	35.18	35.56	34.93	35.51	68553
2019-10-07	35.31	35.87	35.11	35.60	59638
2019-10-08	35.25	35.25	34.74	34.74	53866
2019-10-09	35.09	35.09	34.59	34.80	48405
2019-10-10	34.90	35.43	34.90	35.17	71363
2019-10-11	35.73	36.21	35.65	35.68	57579
2019-10-14	35.71	35.84	35.31	35.81	43470
2019-10-15	35.90	36.34	35.32	36.30	65034
2019-10-16	36.30	36.66	36.07	36.37	46294
2019-10-17	36.47	36.53	36.06	36.48	58192
2019-10-18	36.29	36.84	36.29	36.74	69081
2019-10-21	37.08	37.53	36.78	37.23	76106
2019-10-22	37.07	37.97	36.42	37.38	153273
2019-10-23	37.46	37.59	36.57	37.22	50239
2019-10-24	37.96	38.01	36.03	37.12	131189
2019-10-25	37.28	37.88	36.95	37.40	77782
2019-10-28	37.50	37.97	37.47	37.92	86547
2019-10-29	37.96	38.22	37.78	38.19	50715
2019-10-30	38.02	38.03	37.42	37.84	98499
2019-10-31	37.59	37.79	37.13	37.75	73438
2019-11-01	37.87	38.10	37.82	38.03	70533
2019-11-04	38.28	38.69	38.16	38.51	73478
2019-11-05	38.73	39.14	38.48	38.90	82157
2019-11-06	38.76	38.78	38.23	38.56	57065
2019-11-07	38.93	39.06	38.28	38.51	55661
2019-11-08	38.31	38.86	38.25	38.82	75977
2019-11-11	38.64	38.70	38.20	38.48	51240
2019-11-12	38.59	38.63	38.06	38.39	40294
2019-11-13	38.15	38.33	37.90	38.14	50561
2019-11-14	38.00	38.35	37.86	38.27	48149
2019-11-15	38.51	38.53	38.01	38.03	47245
2019-11-18	37.89	38.51	37.89	38.23	87086
2019-11-19	38.34	38.70	38.10	38.53	54459
2019-11-20	38.56	38.88	38.21	38.39	172827
2019-11-21	38.60	38.60	38.12	38.46	101048
2019-11-22	38.54	38.74	38.39	38.48	38199
2019-11-25	38.37	39.55	38.37	39.35	127435
2019-11-26	39.32	39.38	38.81	39.25	73285
2019-11-27	39.34	39.66	39.04	39.42	51111
2019-11-29	39.12	39.32	39.00	39.10	71070
2019-12-02	39.30	39.40	38.77	39.00	93370
2019-12-03	38.76	39.07	38.40	38.66	93159
2019-12-04	38.80	39.16	38.64	39.06	93860
2019-12-05	39.17	39.53	39.14	39.41	65417
2019-12-06	39.79	40.07	39.68	39.78	84145
2019-12-09	39.63	39.79	39.40	39.63	71265
2019-12-10	39.72	39.81	39.54	39.75	46631
2019-12-11	39.87	39.97	39.53	39.72	46179
2019-12-12	39.76	40.67	39.74	40.28	90000
2019-12-13	40.11	40.32	39.75	40.27	45670
2019-12-16	40.55	40.92	40.35	40.53	109907
2019-12-17	40.51	40.82	40.33	40.80	82834
2019-12-18	41.07	41.07	40.50	40.92	69103
2019-12-19	41.07	41.13	40.72	41.08	53000
2019-12-20	41.17	41.34	40.91	41.01	180573
2019-12-23	41.01	41.02	40.54	40.60	122156
2019-12-24	40.60	40.73	40.44	40.67	27584
2019-12-26	40.66	40.66	40.16	40.40	48426
2019-12-27	40.42	40.42	39.92	40.11	89821
2019-12-30	40.12	40.28	39.73	40.17	66384
2019-12-31	40.09	40.19	39.89	39.91	86489
2020-01-02	39.95	40.00	39.50	39.86	65783
2020-01-03	39.45	39.94	39.06	39.44	78138
2020-01-06	38.96	39.34	37.83	39.10	70504
2020-01-07	39.05	39.19	38.55	39.00	74510
2020-01-08	38.82	39.17	38.82	39.00	69344
2020-01-09	39.16	39.19	38.74	38.79	40225
2020-01-10	38.77	38.88	38.25	38.35	94091
2020-01-13	38.47	38.67	38.27	38.63	71319
2020-01-14	38.71	38.71	38.24	38.32	166964
2020-01-15	38.16	38.35	37.78	37.98	113010
2020-01-16	37.83	38.48	37.83	38.42	97508
2020-01-17	38.66	38.69	38.29	38.39	74478
2020-01-21	38.09	38.32	37.74	37.79	71784
2020-01-22	37.98	37.98	37.38	37.39	42625
2020-01-23	37.03	37.05	34.74	36.03	208136
2020-01-24	35.97	36.71	35.46	36.48	177819
2020-01-27	35.84	36.34	35.77	35.92	113086
2020-01-28	35.84	36.21	35.80	36.12	77156
2020-01-29	36.01	36.17	35.58	35.66	108728
2020-01-30	35.47	36.13	35.47	36.11	69980
2020-01-31	35.87	35.98	35.35	35.48	94627
2020-02-03	35.62	35.94	35.53	35.77	91963
2020-02-04	36.10	36.52	36.01	36.29	117807
2020-02-05	36.52	37.14	36.45	37.01	79072
2020-02-06	37.19	37.21	36.92	37.10	83900
2020-02-07	37.01	37.08	36.77	36.97	75752
2020-02-10	36.88	36.90	36.61	36.88	58433
2020-02-11	36.99	37.47	36.99	37.25	60133
2020-02-12	37.57	37.57	37.17	37.32	48770
2020-02-13	37.20	37.59	37.12	37.39	103424
2020-02-14	37.31	37.37	36.84	36.85	70901
2020-02-18	36.66	36.66	36.39	36.51	42934
2020-02-19	36.47	36.75	36.47	36.56	52283
2020-02-20	36.41	36.88	36.41	36.66	89925
2020-02-21	36.66	36.70	36.28	36.66	58541
2020-02-24	35.77	35.98	35.41	35.84	73287
2020-02-25	35.77	35.77	34.63	34.86	103669
2020-02-26	35.06	35.19	34.32	34.35	75938
2020-02-27	33.87	34.66	33.24	33.26	101211
2020-02-28	32.85	33.15	31.65	32.10	152522
2020-03-02	31.76	33.52	31.75	33.52	77606
2020-03-03	33.40	33.74	32.02	32.21	100374
2020-03-04	32.45	32.45	31.54	32.28	97706
2020-03-05	31.61	31.71	30.29	30.68	130678
2020-03-06	29.52	30.38	29.34	29.70	138566
2020-03-09	28.01	29.35	26.09	26.31	83485
2020-03-10	27.11	27.48	25.56	27.38	122293
2020-03-11	26.52	27.11	25.30	25.70	103866
2020-03-12	23.95	25.40	22.84	23.63	144367
2020-03-13	24.44	25.94	23.86	24.94	204043
2020-03-16	22.00	25.24	22.00	22.89	180188
2020-03-17	23.19	25.15	22.00	25.06	172078
2020-03-18	23.56	25.24	19.25	19.31	163510
2020-03-19	19.44	22.00	18.57	21.48	248241
2020-03-20	21.38	21.91	20.05	20.93	225157
2020-03-23	21.01	21.01	17.32	20.59	247542
2020-03-24	21.77	26.93	20.43	21.78	178615
2020-03-25	21.88	21.88	20.31	20.52	127475
2020-03-26	20.70	22.51	20.05	22.11	170329
2020-03-27	21.46	22.20	20.38	21.08	182864
2020-03-30	21.05	22.61	20.85	22.39	134730
2020-03-31	22.20	23.23	21.99	23.08	152408
2020-04-01	22.49	22.61	21.48	21.67	174038
2020-04-02	21.27	21.84	20.90	21.68	128037
2020-04-03	21.30	21.55	20.28	20.94	158301
2020-04-06	21.70	22.77	21.57	22.56	175560
2020-04-07	23.23	24.26	22.23	22.61	129990
2020-04-08	23.01	23.65	22.24	23.40	115330
2020-04-09	24.10	26.10	24.10	26.01	132886
2020-04-13	25.82	25.82	23.82	24.41	82632
2020-04-14	25.12	26.55	23.30	24.03	117236
2020-04-15	23.01	23.44	21.90	22.03	120670
2020-04-16	21.98	22.61	20.07	20.66	134021
2020-04-17	22.06	23.77	21.87	23.37	169460
2020-04-20	22.52	23.44	22.41	22.88	79936
2020-04-21	21.89	22.95	21.89	22.64	74038
2020-04-22	23.38	23.75	22.30	22.47	63758
2020-04-23	22.52	23.29	22.31	22.69	67821
2020-04-24	23.22	23.75	22.50	23.09	75439
2020-04-27	23.41	25.25	23.32	24.92	98930
2020-04-28	25.87	26.17	25.08	25.40	72762
2020-04-29	27.17	29.65	26.71	28.75	126812
2020-04-30	27.91	27.91	26.38	26.59	106570
2020-05-01	25.71	25.71	24.61	25.27	94302
2020-05-04	25.09	25.42	24.37	25.29	87896
2020-05-05	25.78	26.05	24.02	24.10	86580
2020-05-06	24.08	24.32	22.65	22.71	82215
2020-05-07	23.04	23.61	22.70	22.94	91069
2020-05-08	23.56	24.64	23.56	24.59	65869
2020-05-11	24.05	24.05	22.62	22.92	92770
2020-05-12	23.05	23.40	21.57	21.67	101292
2020-05-13	21.37	21.40	20.04	20.61	81655
2020-05-14	20.73	20.99	19.26	20.52	116145
2020-05-15	20.34	21.42	20.00	21.26	108760
2020-05-18	22.41	23.89	22.41	23.67	130535
2020-05-19	23.36	23.39	21.98	22.05	92735
2020-05-20	22.68	23.70	22.65	23.15	96796
2020-05-21	22.99	23.30	22.88	22.92	48479
2020-05-22	23.12	23.20	22.45	22.72	27317
2020-05-26	23.75	25.23	23.75	24.97	89987
2020-05-27	26.11	27.50	25.28	27.27	99338
2020-05-28	27.89	28.03	25.10	25.72	136393
2020-05-29	25.16	25.81	24.74	25.42	113586
2020-06-01	25.55	25.74	24.86	24.87	90142
2020-06-02	25.23	25.29	24.18	24.48	61571
2020-06-03	25.27	27.09	24.58	26.62	151202
2020-06-04	26.35	27.06	25.80	26.54	132885
2020-06-05	28.00	29.34	27.83	28.66	120392
2020-06-08	29.41	29.64	28.57	28.92	68276
2020-06-09	28.07	29.42	27.64	29.04	101153
2020-06-10	28.69	28.69	26.50	26.51	86619
2020-06-11	24.87	25.30	24.12	24.29	128309
2020-06-12	25.61	27.17	24.14	25.08	108502
2020-06-15	23.89	25.15	23.79	25.00	97964
2020-06-16	26.27	26.97	25.61	26.22	74203
2020-06-17	26.23	26.23	24.62	24.66	99128
2020-06-18	22.76	23.94	22.76	23.72	172611
2020-06-19	23.27	23.72	22.34	23.21	316518
2020-06-22	22.93	23.76	22.49	23.71	79319
2020-06-23	24.25	24.49	23.62	23.85	126416
2020-06-24	23.39	23.39	22.52	22.55	120160
2020-06-25	22.40	23.68	22.40	23.68	113210
2020-06-26	23.13	23.37	22.25	22.73	324680
2020-06-29	23.01	24.38	22.63	24.34	144846
2020-06-30	24.15	25.22	23.83	25.08	122713
2020-07-01	25.12	25.20	22.89	23.10	163597
2020-07-02	23.95	24.26	22.66	22.95	128333
2020-07-06	23.66	23.95	22.79	23.10	70936
2020-07-07	22.76	22.76	22.01	22.08	49275
2020-07-08	21.99	22.22	21.13	21.75	114078
2020-07-09	21.46	21.52	20.52	20.75	141388
2020-07-10	20.77	21.97	20.70	21.90	133553
2020-07-13	22.32	22.76	21.57	22.33	107836
2020-07-14	22.43	22.43	21.57	21.92	116625
2020-07-15	22.68	23.69	22.31	23.46	99545
2020-07-16	23.21	23.67	22.95	23.32	99960
2020-07-17	23.17	23.32	22.62	22.67	89123
2020-07-20	22.49	22.67	21.73	21.86	60207
2020-07-21	22.16	22.98	21.96	22.96	101293
2020-07-22	22.86	22.98	22.13	22.32	73020
2020-07-23	22.29	22.57	22.15	22.56	198959
2020-07-24	23.09	23.75	22.88	22.94	173070
2020-07-27	22.78	23.08	21.72	21.83	120140
2020-07-28	21.83	22.22	21.56	21.62	154585
2020-07-29	21.62	21.62	21.00	21.27	677729
2020-07-30	20.95	21.40	20.20	21.24	758330
2020-07-31	20.88	21.28	20.35	20.66	154184
2020-08-03	20.74	21.07	20.43	20.71	148971
2020-08-04	20.65	20.77	20.17	20.46	119058
2020-08-05	20.75	21.31	20.56	20.79	157723
2020-08-06	20.75	21.08	20.61	20.79	76830
2020-08-07	20.62	21.84	20.45	21.84	147529
2020-08-10	22.09	23.14	22.00	22.97	209381
2020-08-11	23.42	23.98	21.93	22.82	214737
2020-08-12	23.29	23.43	22.36	22.61	112075
2020-08-13	22.40	22.48	21.90	21.95	91538
2020-08-14	21.87	22.27	21.72	22.08	68959
2020-08-17	21.96	21.99	21.44	21.80	94973
2020-08-18	21.82	21.95	21.06	21.37	154824
2020-08-19	21.46	21.80	21.21	21.34	96391
2020-08-20	20.95	21.43	20.73	20.91	75167
2020-08-21	20.74	21.37	20.10	20.36	203482
2020-08-24	20.66	21.38	20.19	21.29	98757
2020-08-25	21.59	21.65	21.09	21.47	73270
2020-08-26	21.37	21.56	20.65	20.66	93272
2020-08-27	20.68	21.21	20.68	21.06	105354
2020-08-28	21.36	21.36	20.73	20.96	99482
2020-08-31	20.79	21.06	20.42	20.45	94070
2020-09-01	20.29	20.62	20.07	20.50	92603
2020-09-02	20.43	20.96	20.32	20.82	85541
2020-09-03	20.85	21.69	20.85	20.88	138390
2020-09-04	21.44	21.72	20.94	21.40	139765
2020-09-08	21.26	21.29	20.50	20.64	173392
2020-09-09	20.84	20.88	20.47	20.57	192713
2020-09-10	20.65	20.91	20.30	20.43	180954
2020-09-11	20.46	20.63	20.25	20.37	148975
2020-09-14	20.50	20.90	20.37	20.76	141302
2020-09-15	21.44	21.44	20.40	20.90	125013
2020-09-16	20.95	21.46	20.56	21.27	145105
2020-09-17	21.01	21.25	20.79	21.04	136047
2020-09-18	21.27	21.39	20.82	21.22	356222
2020-09-21	20.62	21.19	19.86	20.21	299577
2020-09-22	20.24	20.50	19.60	20.30	374203
2020-09-23	20.34	20.77	19.79	19.88	231932
2020-09-24	20.16	20.86	19.81	20.44	149652
2020-09-25	20.18	20.67	20.18	20.37	181369
2020-09-28	20.73	21.53	20.73	21.30	195080
2020-09-29	21.11	21.11	20.31	20.96	142514
2020-09-30	21.03	21.41	20.76	20.93	132132
2020-10-01	20.83	21.14	20.59	21.10	115095
2020-10-02	20.44	21.82	20.44	21.76	117600
2020-10-05	21.96	22.35	21.67	22.15	121924
2020-10-06	22.49	23.11	21.79	22.23	103174
2020-10-07	22.37	22.94	22.33	22.85	178705
2020-10-08	23.11	23.34	22.76	23.07	113020
2020-10-09	23.02	23.36	22.61	22.81	70661
2020-10-12	22.80	23.30	22.12	23.23	85652
2020-10-13	22.80	23.02	22.40	22.45	113863
2020-10-14	22.17	22.97	21.99	21.99	57623
2020-10-15	21.77	22.78	21.77	22.69	104495
2020-10-16	22.62	22.96	22.27	22.82	77850
2020-10-19	23.02	23.18	22.58	22.67	108542
2020-10-20	23.00	23.32	22.77	22.94	115413
2020-10-21	23.05	23.72	23.05	23.62	167427
2020-10-22	23.71	24.69	23.63	24.50	177098
2020-10-23	24.80	24.88	23.94	24.33	99920
2020-10-26	24.12	24.22	23.36	24.09	119027
2020-10-27	24.35	24.56	23.05	23.11	110372
2020-10-28	22.83	23.49	22.49	23.34	216951
2020-10-29	23.45	24.09	22.28	23.93	145172
2020-10-30	23.78	24.36	23.72	24.09	112667
2020-11-02	24.50	24.76	24.15	24.63	153708
2020-11-03	25.25	25.45	24.89	25.31	185254
2020-11-04	24.75	24.75	23.51	23.57	113082
2020-11-05	23.59	24.63	23.59	24.42	113673
2020-11-06	27.87	29.67	26.65	27.39	1546576
2020-11-09	29.20	32.25	28.66	31.39	687676
2020-11-10	32.02	34.00	31.38	32.40	867602
2020-11-11	32.49	32.94	30.39	31.20	468639
2020-11-12	30.33	31.68	30.25	31.14	5679889
2020-11-13	31.13	31.81	31.13	31.49	565839
2020-11-16	32.00	33.52	32.00	33.51	312712
2020-11-17	32.65	33.96	32.22	33.87	270761
2020-11-18	34.23	34.23	33.06	33.36	226973
2020-11-19	33.20	33.62	32.70	33.56	165467
2020-11-20	33.15	33.50	32.46	32.78	232266
2020-11-23	33.26	33.58	32.84	33.31	156104
2020-11-24	33.95	34.78	33.31	34.31	254484
2020-11-25	33.41	33.99	32.41	33.24	196233
2020-11-27	32.95	33.76	32.35	32.97	81975
2020-11-30	32.58	32.79	31.20	31.38	212898
2020-12-01	32.18	32.50	31.08	31.68	315338
2020-12-02	31.69	32.64	31.69	32.47	219125
2020-12-03	32.83	33.29	32.17	33.04	373798
2020-12-04	33.52	33.71	33.15	33.54	163865
2020-12-07	33.15	33.77	32.72	33.40	202355
2020-12-08	32.92	33.77	32.86	33.65	188473
2020-12-09	34.10	34.38	33.57	34.02	242855
2020-12-10	33.64	34.06	33.20	33.96	86124
2020-12-11	33.55	34.01	33.19	33.34	127545
2020-12-14	34.00	34.00	33.15	33.40	122344
2020-12-15	33.83	34.17	33.40	33.88	137998
2020-12-16	34.11	34.11	32.50	33.79	106601
2020-12-17	33.82	34.04	33.42	33.64	110819
2020-12-18	33.72	34.07	33.01	33.29	570011
2020-12-21	33.35	33.42	32.55	32.96	122335
2020-12-22	33.02	33.02	32.29	32.61	125057
2020-12-23	32.73	33.58	32.71	33.45	74185
2020-12-24	33.72	33.72	32.96	33.51	48267
2020-12-28	33.55	34.22	33.34	34.10	147804
2020-12-29	34.09	34.09	32.96	33.24	122899
2020-12-30	33.30	33.74	33.02	33.60	82416
2020-12-31	33.75	34.14	33.44	33.83	135116
2021-01-04	34.15	34.20	32.47	33.13	248861
2021-01-05	33.28	33.68	32.95	33.54	129748
2021-01-06	34.78	36.50	34.40	36.28	347766
2021-01-07	36.70	36.88	36.08	36.52	102893
2021-01-08	36.74	36.74	33.66	36.19	224044
2021-01-11	35.75	36.75	35.10	36.74	89405
2021-01-12	37.00	37.56	36.55	37.14	115906
2021-01-13	37.15	37.32	36.03	36.44	123893
2021-01-14	36.84	37.60	36.05	37.06	86833
2021-01-15	36.81	37.03	36.07	36.53	87304
2021-01-19	37.07	37.07	36.37	36.88	89814
2021-01-20	36.65	37.18	36.28	36.89	115383
2021-01-21	36.85	36.96	35.65	35.74	113421
2021-01-22	35.18	36.72	34.80	36.54	102573
2021-01-25	36.06	36.55	35.29	36.26	85876
2021-01-26	36.62	36.70	35.43	35.67	57701
2021-01-27	34.55	34.99	34.01	34.40	124388
2021-01-28	35.57	35.57	34.55	35.01	130168
2021-01-29	34.87	35.18	33.79	34.06	180661
2021-02-01	34.26	34.29	33.50	33.97	148829
2021-02-02	34.46	34.98	33.67	34.78	86671
2021-02-03	34.68	35.06	34.19	34.99	120855
2021-02-04	34.99	36.60	34.80	36.39	122970
2021-02-05	36.78	36.78	35.66	36.47	103661
2021-02-08	36.74	37.46	36.02	37.46	184900
2021-02-09	36.97	38.33	36.97	38.23	93108
2021-02-10	38.26	38.60	37.77	37.88	105020
2021-02-11	37.93	38.34	36.68	37.45	119300
2021-02-12	37.10	37.88	36.88	37.19	95984
2021-02-16	37.21	38.28	37.21	38.12	119931
2021-02-17	37.73	38.77	37.73	38.54	144545
2021-02-18	38.41	38.76	38.10	38.12	81386
2021-02-19	38.38	39.11	38.20	39.09	74761
2021-02-22	39.00	40.21	38.72	40.03	115984
2021-02-23	40.09	41.31	39.81	40.82	131829
2021-02-24	41.09	41.94	40.62	41.69	120990
2021-02-25	42.00	42.05	40.69	40.93	98134
2021-02-26	40.65	41.21	39.89	40.27	126643
2021-03-01	41.18	41.18	40.31	41.02	87117
2021-03-02	40.75	41.15	38.93	40.48	89449
2021-03-03	40.78	42.62	40.75	41.38	167602
2021-03-04	41.63	42.71	40.67	41.01	169609
2021-03-05	41.72	42.79	41.25	42.73	117932
2021-03-08	43.09	45.87	43.09	45.63	162711
2021-03-09	45.38	46.17	44.15	45.31	164901
2021-03-10	45.33	47.02	41.93	46.67	175435
2021-03-11	47.05	47.61	46.23	47.31	126283
2021-03-12	47.78	48.83	46.48	48.07	164052
2021-03-15	47.88	48.40	46.12	46.45	101796
2021-03-16	46.02	46.02	44.76	45.90	92340
2021-03-17	46.25	46.69	45.59	46.03	81267
2021-03-18	46.66	48.10	46.21	46.59	102672
2021-03-19	45.66	47.70	45.06	46.48	379478
2021-03-22	45.95	46.89	43.97	44.68	66476
2021-03-23	44.08	44.48	42.85	43.02	67572
2021-03-24	43.70	45.29	42.84	43.18	113759
2021-03-25	42.97	44.41	42.56	44.15	107474
2021-03-26	44.70	45.60	44.32	45.19	81858
2021-03-29	44.44	45.10	43.02	43.49	89058
2021-03-30	43.89	44.60	43.89	44.11	59447
2021-03-31	43.74	44.90	43.01	43.50	158161
2021-04-01	43.20	43.77	42.83	43.75	69707
2021-04-05	44.54	44.69	43.53	44.22	113253
2021-04-06	44.13	44.46	43.44	43.71	61583
2021-04-07	43.59	44.00	42.68	43.02	95552
2021-04-08	42.91	43.09	42.03	42.92	84139
2021-04-09	43.17	43.58	42.92	43.44	56193
2021-04-12	43.51	43.70	43.21	43.51	63359
2021-04-13	43.14	43.21	42.08	42.17	94357
2021-04-14	42.00	43.30	41.82	42.91	69011
2021-04-15	42.88	42.99	42.00	42.96	47083
2021-04-16	43.45	43.46	42.28	43.20	56421
2021-04-19	42.98	43.57	42.26	42.69	75976
2021-04-20	42.33	42.75	41.09	41.22	80435
2021-04-21	40.87	42.31	39.32	41.91	86326
2021-04-22	42.40	42.58	41.04	41.04	62990
2021-04-23	40.84	43.35	40.84	42.98	80055
2021-04-26	43.19	43.98	42.84	43.16	64632
2021-04-27	43.05	43.72	42.70	43.12	119468
2021-04-28	42.82	43.92	42.24	42.73	95830
2021-04-29	43.11	44.00	42.64	42.95	65175
2021-04-30	42.53	43.62	42.31	42.40	68506
2021-05-03	43.09	43.98	42.70	43.57	147639
2021-05-04	43.55	44.00	42.79	43.87	67171
2021-05-05	43.82	44.38	43.40	44.20	52164
2021-05-06	44.21	45.11	43.70	45.06	73476
2021-05-07	44.51	45.51	44.22	45.45	62886
2021-05-10	45.29	45.87	44.05	44.10	124822
2021-05-11	43.68	44.29	43.43	43.58	46159
2021-05-12	43.76	44.36	42.50	42.65	58478
2021-05-13	42.65	44.99	42.05	44.56	97241
2021-05-14	44.95	45.16	44.50	44.98	50519
2021-05-17	44.75	45.69	44.38	45.43	32184
2021-05-18	45.22	45.59	44.17	44.21	53785
2021-05-19	43.75	44.41	42.93	44.20	78379
2021-05-20	44.07	44.49	43.56	44.23	76289
2021-05-21	44.71	45.54	44.23	45.39	79046
2021-05-24	45.51	45.51	44.14	44.26	65992
2021-05-25	44.54	44.86	42.52	42.59	117659
2021-05-26	42.84	43.61	41.41	43.45	61611
2021-05-27	43.98	44.69	43.95	44.18	83844
2021-05-28	44.43	44.57	43.28	44.37	53777
2021-06-01	44.61	45.66	43.77	45.41	119176
2021-06-02	43.69	43.69	42.61	42.99	340956
2021-06-03	43.18	43.22	42.82	43.04	481292
2021-06-04	42.75	43.13	42.61	42.92	225775
2021-06-07	43.00	43.10	42.36	42.52	209175
2021-06-08	42.54	42.63	41.46	41.62	186662
2021-06-09	41.66	42.30	40.66	40.81	185886
2021-06-10	41.29	41.98	40.94	41.65	270203
2021-06-11	42.01	42.75	41.86	42.36	184795
2021-06-14	42.23	42.53	41.35	41.77	187586
2021-06-15	42.08	42.42	41.40	42.05	123577
2021-06-16	42.80	44.37	42.06	43.71	289987
2021-06-17	43.89	43.98	42.48	42.89	336207
2021-06-18	42.01	42.54	40.07	41.67	464548
2021-06-21	42.11	43.80	41.98	43.30	235002
2021-06-22	43.23	43.25	42.33	43.09	162079
2021-06-23	43.33	43.62	42.98	43.06	247909
2021-06-24	43.09	43.46	42.28	43.39	113604
2021-06-25	44.18	44.27	43.36	43.53	432454
2021-06-28	43.42	43.42	41.48	41.59	170761
2021-06-29	41.88	42.00	40.75	40.76	103194
2021-06-30	40.45	40.94	40.00	40.91	471053
2021-07-01	40.87	41.45	40.72	41.15	95681
2021-07-02	41.03	41.17	40.50	40.77	101073
2021-07-06	40.59	40.59	39.19	39.55	112019
2021-07-07	39.45	39.71	38.87	39.01	137668
2021-07-08	38.33	39.08	37.65	37.91	191072
2021-07-09	38.90	39.58	37.93	39.54	131467
2021-07-12	38.87	39.99	38.76	39.90	140062
2021-07-13	39.87	40.11	38.96	39.33	143938
2021-07-14	39.28	40.00	39.20	39.60	136239
2021-07-15	39.16	40.25	39.16	40.07	147981
2021-07-16	40.52	40.66	39.35	39.41	162246
2021-07-19	38.45	39.50	37.60	37.87	123065
2021-07-20	37.83	39.81	37.83	38.64	135235
2021-07-21	39.22	40.06	39.01	39.31	112344
2021-07-22	39.28	39.38	37.87	38.09	63160
2021-07-23	38.59	38.81	38.10	38.29	77251
2021-07-26	38.36	39.25	38.36	38.69	78375
2021-07-27	38.23	39.06	37.98	38.79	78385
2021-07-28	38.90	40.10	38.90	39.81	174192
2021-07-29	40.18	40.32	39.49	39.99	113199
2021-07-30	39.75	40.35	39.69	40.00	175245
2021-08-02	40.21	41.07	39.81	40.06	182936
2021-08-03	40.06	40.39	39.61	40.27	144273
2021-08-04	39.70	40.25	39.54	40.06	84195
2021-08-05	40.36	40.83	40.15	40.75	87059
2021-08-06	41.37	42.41	41.37	42.02	106007
2021-08-09	41.99	42.40	41.52	41.71	76315
2021-08-10	41.54	42.36	41.54	42.26	96123
2021-08-11	42.48	43.11	42.24	43.04	87818
2021-08-12	43.24	43.24	42.54	42.82	62651
2021-08-13	42.86	42.86	42.35	42.37	42863
2021-08-16	42.16	42.62	41.53	42.28	93826
2021-08-17	42.07	42.18	41.11	41.63	61787
2021-08-18	41.49	42.28	41.35	41.40	97772
2021-08-19	40.89	41.30	40.33	40.80	87885
2021-08-20	40.62	41.95	40.51	41.88	74109
2021-08-23	41.70	42.44	41.29	41.65	85540
2021-08-24	41.81	42.06	41.41	41.66	76401
2021-08-25	41.74	42.42	41.47	41.56	89370
2021-08-26	41.64	41.72	40.83	40.88	67758
2021-08-27	41.05	42.43	41.05	42.33	84375
2021-08-30	42.48	42.48	41.07	41.15	56076
2021-08-31	41.40	42.03	41.12	41.76	79447
2021-09-01	41.87	41.87	41.29	41.73	91967
2021-09-02	41.66	42.09	41.54	41.83	65405
2021-09-03	41.93	42.20	41.25	41.55	55547
2021-09-07	41.69	41.87	40.91	40.97	53894
2021-09-08	40.82	40.91	39.98	40.41	63139
2021-09-09	40.44	40.85	40.26	40.39	70277
2021-09-10	40.64	40.79	39.94	40.00	95807
2021-09-13	40.21	40.59	39.77	40.39	78922
2021-09-14	40.60	40.60	38.76	38.90	87036
2021-09-15	38.95	39.75	38.73	39.61	133051
2021-09-16	39.79	39.94	39.08	39.49	76867
2021-09-17	39.68	41.16	39.16	41.05	504150
2021-09-20	39.87	39.87	38.61	39.44	139195
2021-09-21	39.88	39.95	39.31	39.35	103340
2021-09-22	39.63	40.76	39.61	40.24	92671
2021-09-23	40.59	41.93	40.59	41.57	146728
2021-09-24	41.37	42.59	41.37	42.30	136247
2021-09-27	42.74	44.17	42.66	43.75	106434
2021-09-28	44.02	44.04	42.72	42.87	99685
2021-09-29	42.75	43.44	42.47	43.35	81493
2021-09-30	43.56	43.73	42.83	43.01	69365
2021-10-01	43.06	44.50	42.98	43.83	145231
2021-10-04	43.85	44.22	43.21	43.86	76964
2021-10-05	42.02	44.26	42.02	43.94	108683
2021-10-06	43.73	45.28	43.02	45.21	293165
2021-10-07	45.71	46.95	45.65	46.86	279838
2021-10-08	46.57	47.94	46.42	47.85	212008
2021-10-11	48.46	49.98	47.98	49.75	593935
2021-10-12	48.54	50.35	47.68	49.95	613363
2021-10-13	50.00	50.00	47.81	48.27	268647
2021-10-14	48.83	48.83	47.21	47.51	294217
2021-10-15	48.43	48.43	45.81	45.88	2777068
2021-10-18	46.03	47.70	45.90	46.82	345283
2021-10-19	47.19	47.19	46.21	46.85	214647
2021-10-20	46.74	47.45	46.34	47.37	213172
2021-10-21	47.35	47.69	46.96	47.40	330635
2021-10-22	47.28	47.68	46.94	47.59	178486
2021-10-25	47.94	47.94	47.08	47.70	274086
2021-10-26	47.46	48.13	47.02	48.02	534326
2021-10-27	49.83	49.83	46.64	47.02	325184
2021-10-28	47.54	48.55	47.02	48.44	273418
2021-10-29	48.61	48.84	48.17	48.42	233599
2021-11-01	48.63	50.15	48.23	50.07	340691
2021-11-02	50.01	50.47	48.55	48.67	213911
2021-11-03	48.60	49.68	48.60	49.58	250706
2021-11-04	49.52	49.52	47.87	48.37	201718
2021-11-05	48.82	49.72	48.51	49.22	180817
2021-11-08	49.64	49.93	48.75	49.62	164898
2021-11-09	49.42	49.88	48.83	49.51	273244
2021-11-10	49.59	49.97	49.06	49.84	150469
2021-11-11	49.95	50.92	49.59	50.49	172575
2021-11-12	50.70	50.70	49.76	50.37	190725
2021-11-15	50.55	50.70	50.00	50.13	199244
2021-11-16	49.97	50.07	49.35	49.56	235643
2021-11-17	49.34	49.34	48.44	48.79	151115
2021-11-18	48.71	48.74	48.09	48.21	160956
2021-11-19	47.66	48.32	46.96	47.93	174256
2021-11-22	48.40	49.52	48.40	48.54	150522
2021-11-23	48.92	49.36	48.55	48.87	165473
2021-11-24	48.69	48.90	48.08	48.11	81156
2021-11-26	46.40	46.45	44.72	45.91	131524
2021-11-29	46.78	46.83	45.23	45.47	214573
2021-11-30	44.93	45.18	44.25	44.44	260036
2021-12-01	45.06	46.48	44.27	44.37	225833
2021-12-02	44.73	46.61	44.71	46.14	228517
2021-12-03	46.23	46.23	44.65	44.85	137048
2021-12-06	45.47	46.33	45.30	45.69	156743
2021-12-07	46.18	46.35	45.05	45.47	130740
2021-12-08	45.52	45.74	44.97	45.19	85948
2021-12-09	44.80	45.25	44.04	44.49	73585
2021-12-10	45.12	45.85	44.14	44.60	167327
2021-12-13	44.30	45.12	43.68	44.45	190574
2021-12-14	44.48	45.60	44.44	44.92	116534
2021-12-15	45.24	45.40	43.26	43.98	382588
2021-12-16	44.69	45.41	44.29	44.45	202825
2021-12-17	44.27	44.79	42.80	43.77	1333354
2021-12-20	43.27	43.27	41.84	43.10	316837
2021-12-21	43.53	44.56	43.52	43.95	164734
2021-12-22	43.84	44.80	43.46	44.70	97240
2021-12-23	45.00	45.48	44.60	45.12	60934
2021-12-27	45.20	45.65	44.93	45.57	84655
2021-12-28	45.35	46.06	44.95	45.83	66629
2021-12-29	45.79	46.11	45.64	45.83	60517
2021-12-30	45.86	46.28	45.45	45.59	137225
2021-12-31	45.41	45.95	45.16	45.72	100405
2022-01-03	46.02	47.09	45.74	46.29	166918
2022-01-04	47.03	47.69	46.62	47.16	262419
2022-01-05	47.39	47.59	46.29	46.35	112926
2022-01-06	46.82	48.19	46.15	48.12	134712
2022-01-07	48.22	48.62	47.90	48.37	148033
2022-01-10	48.31	48.54	47.49	48.12	128371
2022-01-11	48.37	48.39	47.22	47.89	77048
2022-01-12	47.71	48.08	47.22	47.57	146696
2022-01-13	47.64	48.51	47.64	47.95	81230
2022-01-14	47.38	48.70	47.25	48.60	70588
2022-01-18	48.40	48.96	47.38	47.52	108037
2022-01-19	47.80	47.80	46.09	46.15	120193
2022-01-20	46.39	46.71	44.89	45.04	104973
2022-01-21	44.53	46.24	43.96	44.86	185389
2022-01-24	44.19	46.16	44.19	45.96	146219
2022-01-25	45.62	46.36	44.63	45.88	104933
2022-01-26	45.88	46.82	44.48	45.21	151801
2022-01-27	46.98	47.11	43.80	44.04	172318
2022-01-28	43.94	44.09	41.98	43.20	134538
2022-01-31	42.85	43.94	42.54	43.91	278898
2022-02-01	43.84	44.10	42.96	43.62	131876
2022-02-02	43.75	43.75	42.84	43.13	205073
2022-02-03	43.03	44.03	42.70	42.90	173475
2022-02-04	43.10	43.82	42.70	43.67	135690
2022-02-07	43.80	44.89	43.11	44.65	230756
2022-02-08	45.08	46.34	45.08	46.22	147930
2022-02-09	46.06	46.31	44.43	44.81	156797
2022-02-10	44.80	45.42	44.49	44.92	203854
2022-02-11	44.95	45.79	44.59	45.01	179901
2022-02-14	45.26	45.56	44.18	44.47	142298
2022-02-15	44.87	45.63	43.64	45.46	132331
2022-02-16	45.09	45.73	45.09	45.48	166786
2022-02-17	45.13	45.29	44.27	44.58	156980
2022-02-18	44.46	45.26	44.40	44.73	117825
2022-02-22	44.54	45.28	44.30	44.63	164494
2022-02-23	44.92	45.29	43.72	43.83	147613
2022-02-24	42.63	43.59	41.65	43.11	199665
2022-02-25	43.35	45.01	43.25	44.81	105808
2022-02-28	44.36	45.14	43.86	44.88	165891
2022-03-01	44.35	44.60	42.00	42.55	232706
2022-03-02	43.13	44.83	43.13	44.49	108310
2022-03-03	44.85	44.85	43.96	44.45	88147
2022-03-04	43.67	43.67	42.59	43.00	108366
2022-03-07	42.87	43.26	41.23	41.28	155224
2022-03-08	41.80	43.16	41.72	42.00	185545
2022-03-09	43.04	43.74	42.83	43.08	123285
2022-03-10	42.54	43.33	42.35	43.27	88437
2022-03-11	43.45	43.92	42.63	43.52	111028
2022-03-14	43.82	44.53	43.24	43.81	124163
2022-03-15	43.98	44.32	43.21	43.76	107099
2022-03-16	44.29	44.96	44.15	44.80	162036
2022-03-17	44.43	44.43	43.67	43.82	86087
2022-03-18	43.63	44.74	42.85	44.25	422993
2022-03-21	44.44	44.83	43.57	43.83	143786
2022-03-22	44.30	44.89	43.73	44.14	146230
2022-03-23	43.82	43.82	42.21	42.23	101489
2022-03-24	42.44	42.77	41.89	42.36	208515
2022-03-25	42.32	43.63	42.12	43.61	139165
2022-03-28	43.30	43.30	42.10	42.85	203731
2022-03-29	43.44	44.00	42.89	43.63	231113
2022-03-30	43.53	43.75	41.93	42.37	175998
2022-03-31	42.26	42.78	41.61	41.77	279694
2022-04-01	42.23	42.50	41.28	41.46	226662
2022-04-04	41.38	41.60	40.50	40.94	154222
2022-04-05	41.15	41.42	40.32	40.38	194266
2022-04-06	40.28	40.33	39.64	40.16	374972
2022-04-07	40.36	40.36	39.37	39.46	268967
2022-04-08	39.88	40.22	38.92	38.99	246804
2022-04-11	39.06	39.93	39.06	39.23	182424
2022-04-12	39.34	39.87	38.66	38.85	142092
2022-04-13	38.70	39.40	38.66	39.26	203378
2022-04-14	39.39	39.60	38.25	38.74	465619
2022-04-18	38.74	39.82	38.50	38.82	194196
2022-04-19	39.02	40.25	39.02	40.06	154349
2022-04-20	40.41	41.05	40.32	40.41	122132
2022-04-21	40.75	40.91	39.57	39.81	124256
2022-04-22	39.79	39.79	38.75	38.83	117732
2022-04-25	38.55	38.84	37.85	38.63	185698
2022-04-26	38.15	38.62	37.47	37.68	165716
2022-04-27	37.38	37.84	37.10	37.51	179066
2022-04-28	38.14	39.27	38.11	38.95	145995
2022-04-29	38.64	39.11	37.40	37.46	157893
2022-05-02	37.50	38.34	36.80	37.64	250215
2022-05-03	37.50	37.98	37.03	37.66	181885
2022-05-04	37.88	38.71	37.54	38.55	167608
2022-05-05	38.14	38.14	37.25	37.98	180706
2022-05-06	38.14	38.14	37.00	37.41	146303
2022-05-09	36.90	37.78	36.90	37.46	161053
2022-05-10	37.69	38.11	36.41	36.84	142312
2022-05-11	37.04	37.66	36.52	36.57	91936
2022-05-12	36.49	36.61	35.71	36.48	108994
2022-05-13	36.77	36.90	36.21	36.26	90659
2022-05-16	36.17	36.45	35.50	36.07	161916
2022-05-17	36.77	37.48	36.76	37.40	103011
2022-05-18	36.82	38.75	36.24	36.63	204961
2022-05-19	36.23	36.71	36.02	36.02	199508
2022-05-20	36.30	36.50	35.85	36.44	131787
2022-05-23	37.11	37.28	36.41	36.62	131651
2022-05-24	36.38	36.80	35.66	36.65	104062
2022-05-25	36.68	37.75	36.08	36.76	89199
2022-05-26	37.01	37.78	36.46	37.05	69639
2022-05-27	37.17	37.81	36.19	37.75	75376
2022-05-31	37.37	37.67	37.00	37.47	108616
2022-06-01	37.71	37.96	36.60	37.12	69956
2022-06-02	37.17	37.90	36.88	37.81	59639
2022-06-03	37.66	37.99	36.97	37.16	97230
2022-06-06	37.43	37.74	37.32	37.62	98082
2022-06-07	37.30	38.23	37.13	38.17	247532
2022-06-08	38.12	38.12	37.25	37.49	151106
2022-06-09	37.21	37.33	36.12	36.15	119290
2022-06-10	35.53	35.85	35.09	35.36	133622
2022-06-13	34.54	35.36	34.49	34.65	110329
2022-06-14	34.62	36.19	34.35	34.80	103787
2022-06-15	35.25	36.09	34.81	35.24	189681
2022-06-16	35.68	36.74	33.87	34.03	154425
2022-06-17	34.40	35.07	34.40	34.54	375194
2022-06-21	35.22	35.47	34.61	35.26	122071
2022-06-22	34.96	35.24	34.53	34.97	298709
2022-06-23	34.95	35.24	34.57	34.77	182438
2022-06-24	34.90	35.51	34.75	34.89	263662
2022-06-27	35.23	35.82	34.95	35.66	133472
2022-06-28	35.84	36.25	35.12	35.16	112079
2022-06-29	34.88	34.99	34.45	34.71	142802
2022-06-30	34.32	35.37	34.14	34.90	229321
2022-07-01	34.64	35.79	34.47	35.59	122556
2022-07-05	35.24	35.71	34.54	35.67	163125
2022-07-06	35.65	35.92	35.03	35.29	136488
2022-07-07	35.69	35.82	35.09	35.15	76642
2022-07-08	35.27	35.40	34.62	35.08	178731
2022-07-11	34.67	35.04	34.45	34.64	141479
2022-07-12	34.37	35.25	34.30	34.79	98249
2022-07-13	34.53	34.53	33.94	34.12	95030
2022-07-14	33.53	33.73	32.90	33.36	94501
2022-07-15	34.04	34.85	33.82	34.59	241818
2022-07-18	35.05	35.39	34.64	34.90	141201
2022-07-19	35.32	36.05	35.04	35.62	130780
2022-07-20	35.38	36.65	35.38	36.52	148976
2022-07-21	36.35	36.48	35.80	36.31	98424
2022-07-22	36.36	36.36	35.49	35.89	99207
2022-07-25	36.17	36.72	36.10	36.46	125914
2022-07-26	36.12	36.84	36.12	36.72	80289
2022-07-27	36.64	37.42	36.60	37.20	82491
2022-07-28	37.23	37.90	36.84	37.61	133817
2022-07-29	37.47	38.17	37.47	37.88	109615
2022-08-01	36.86	37.42	36.25	36.97	256323
2022-08-02	36.98	36.98	35.62	35.67	177811
2022-08-03	35.73	36.50	35.45	36.28	139761
2022-08-04	36.35	36.35	35.98	36.21	131706
2022-08-05	36.19	36.70	36.19	36.43	92056
2022-08-08	36.56	36.71	35.94	36.22	113398
2022-08-09	36.32	36.81	35.91	36.29	136607
2022-08-10	36.70	37.22	35.89	36.74	118735
2022-08-11	37.19	37.48	37.01	37.38	63393
2022-08-12	37.75	37.94	37.55	37.91	82949
2022-08-15	37.59	38.34	37.59	38.31	96222
2022-08-16	38.11	39.14	38.11	38.86	122376
2022-08-17	38.60	38.78	38.27	38.61	113159
2022-08-18	39.46	39.88	39.20	39.53	174654
2022-08-19	39.12	39.12	38.38	38.73	414575
2022-08-22	38.04	38.09	37.05	37.44	173849
2022-08-23	37.58	37.77	37.08	37.11	121636
2022-08-24	36.94	37.41	36.91	37.09	149447
2022-08-25	37.11	37.96	37.01	37.88	138409
2022-08-26	37.84	37.84	36.99	37.08	111495
2022-08-29	36.89	38.83	36.41	36.47	121691
2022-08-30	36.43	36.87	36.19	36.69	106649
2022-08-31	36.67	36.95	36.37	36.41	105815
2022-09-01	36.26	36.69	35.80	36.06	94856
2022-09-02	36.34	36.75	35.65	36.13	118862
2022-09-06	36.17	36.17	34.94	35.46	134276
2022-09-07	35.27	35.96	35.27	35.96	120506
2022-09-08	35.82	36.77	35.62	36.55	117441
2022-09-09	36.70	37.33	36.70	37.27	114076
2022-09-12	37.36	37.85	37.28	37.63	139036
2022-09-13	36.96	37.24	36.18	36.50	137043
2022-09-14	36.41	37.00	36.30	36.90	165694
2022-09-15	36.81	37.70	36.80	37.39	123525
2022-09-16	37.31	39.61	37.00	38.23	552784
2022-09-19	37.75	39.11	37.75	39.02	284041
2022-09-20	38.94	39.31	38.36	38.94	178415
2022-09-21	39.24	39.74	38.75	38.80	155055
2022-09-22	38.85	38.96	37.61	38.12	116661
2022-09-23	37.71	38.31	37.53	38.22	162494
2022-09-26	37.87	38.72	37.87	38.22	162935
2022-09-27	38.35	38.78	37.59	37.84	180782
2022-09-28	37.80	38.58	37.68	38.06	296222
2022-09-29	37.46	37.48	36.34	36.56	124053
2022-09-30	36.63	37.54	36.45	36.58	196654
2022-10-03	37.13	37.32	36.65	36.88	125859
2022-10-04	37.09	38.38	37.00	38.35	137765
2022-10-05	37.91	38.31	37.53	37.73	84079
2022-10-06	37.50	38.30	37.40	38.21	109862
2022-10-07	38.15	38.19	37.48	37.60	151125
2022-10-10	37.96	38.76	37.83	38.51	136682
2022-10-11	38.39	39.45	37.96	39.10	140831
2022-10-12	39.08	39.87	38.45	39.60	114091
2022-10-13	39.10	41.35	38.95	41.19	116318
2022-10-14	41.44	42.06	40.81	40.85	158379
2022-10-17	41.25	41.70	40.73	41.44	136592
2022-10-18	41.84	42.12	41.14	41.48	94858
2022-10-19	41.09	41.63	40.59	41.28	114360
2022-10-20	41.12	41.22	39.47	39.89	118521
2022-10-21	40.24	41.13	40.07	40.77	117341
2022-10-24	40.82	41.39	40.57	41.13	89995
2022-10-25	40.95	41.85	40.95	41.29	182717
2022-10-26	41.51	41.57	40.47	40.67	147051
2022-10-27	42.71	44.37	41.84	43.04	170651
2022-10-28	43.16	44.45	42.35	44.41	175722
2022-10-31	44.28	44.90	43.91	44.57	150067
2022-11-01	44.94	44.94	44.28	44.34	101119
2022-11-02	44.11	44.83	43.54	43.88	151912
2022-11-03	43.48	43.83	42.79	43.73	80041
2022-11-04	44.17	45.58	44.13	45.53	143685
2022-11-07	45.85	45.99	45.24	45.75	117059
2022-11-08	45.92	46.27	45.35	45.91	115836
2022-11-09	45.64	46.72	45.05	45.62	108918
2022-11-10	46.68	47.56	46.29	47.18	160575
2022-11-11	47.24	47.92	46.20	46.37	135134
2022-11-14	46.22	46.74	45.78	46.00	209746
2022-11-15	46.48	46.69	45.88	46.27	178659
2022-11-16	46.12	46.34	45.52	46.34	125700
2022-11-17	46.03	46.65	45.82	46.61	138202
2022-11-18	47.22	47.81	45.77	46.95	151594
2022-11-21	46.74	47.72	46.74	47.72	96162
2022-11-22	47.63	48.66	47.63	48.47	158476
2022-11-23	48.49	48.79	47.95	48.36	132582
2022-11-25	48.60	49.00	48.60	48.81	41079
2022-11-28	48.47	48.99	47.71	48.09	157697
2022-11-29	48.13	48.32	47.65	47.75	113692
2022-11-30	47.83	48.69	47.07	48.63	209015
2022-12-01	48.55	48.55	47.40	48.35	117695
2022-12-02	47.85	48.59	47.56	48.38	91647
2022-12-05	47.94	48.54	46.25	47.08	145995
2022-12-06	46.89	47.32	46.68	47.32	113811
2022-12-07	46.93	47.56	46.44	46.46	121270
2022-12-08	46.64	47.53	46.14	46.44	85041
2022-12-09	46.23	46.54	45.96	46.19	89790
2022-12-12	46.41	46.41	45.33	45.45	165066
2022-12-13	46.12	46.38	44.68	44.95	175823
2022-12-14	45.03	45.08	43.09	43.12	180156
2022-12-15	42.84	42.92	41.33	41.76	229208
2022-12-16	41.54	41.91	40.89	41.51	475845
2022-12-19	41.49	43.11	41.49	42.88	149398
2022-12-20	42.88	43.35	42.36	42.42	112236
2022-12-21	42.78	43.49	42.47	43.12	74176
2022-12-22	42.90	42.98	42.18	42.92	68032
2022-12-23	42.80	43.50	42.80	43.37	68671
2022-12-27	43.60	43.74	43.05	43.49	84028
2022-12-28	43.67	43.71	42.73	42.78	64751
2022-12-29	42.81	43.51	42.27	43.36	90415
2022-12-30	43.17	43.25	42.57	42.84	76551
2023-01-03	43.02	43.29	41.88	41.96	149185
2023-01-04	42.32	42.64	40.82	41.03	153664
2023-01-05	40.65	40.81	40.11	40.50	135866
2023-01-06	40.93	41.75	40.92	41.46	96938
2023-01-09	41.74	41.74	40.73	41.09	185990
2023-01-10	41.07	41.96	40.60	41.53	112204
2023-01-11	41.55	41.90	41.32	41.69	167297
2023-01-12	41.95	42.68	41.88	42.46	133425
2023-01-13	41.98	42.62	41.78	42.42	123658
2023-01-17	42.21	42.28	41.48	41.64	113085
2023-01-18	41.47	41.47	39.91	40.04	222612
2023-01-19	39.78	40.00	38.90	39.24	199479
2023-01-20	39.79	40.02	39.03	39.43	266490
2023-01-23	39.50	40.02	39.07	39.52	100651
2023-01-24	39.38	39.99	38.94	39.81	93034
2023-01-25	40.87	40.87	37.81	38.51	286746
2023-01-26	38.47	38.85	37.19	38.14	189269
2023-01-27	38.21	38.58	37.92	38.41	86785
2023-01-30	38.26	38.88	38.17	38.74	134007
2023-01-31	38.80	39.87	38.72	39.85	172284
2023-02-01	39.64	41.40	39.46	41.04	229060
2023-02-02	41.04	42.23	40.68	42.22	133560
2023-02-03	41.99	42.99	41.98	42.97	308867
2023-02-06	42.66	43.15	42.04	42.45	153740
2023-02-07	42.39	43.47	42.33	43.24	315894
2023-02-08	43.01	43.10	42.03	42.52	218675
2023-02-09	42.68	42.89	42.20	42.46	159411
2023-02-10	42.34	42.46	42.01	42.02	109085
2023-02-13	41.94	42.67	41.76	42.66	98307
2023-02-14	42.41	42.82	41.51	41.81	128534
2023-02-15	41.58	42.55	41.24	42.34	200267
2023-02-16	41.89	42.34	41.20	41.42	174822
2023-02-17	41.60	42.20	41.41	41.73	180252
2023-02-21	41.34	41.34	40.45	41.06	178871
2023-02-22	41.03	41.18	39.66	40.08	239842
2023-02-23	40.17	41.13	39.64	39.89	180624
2023-02-24	39.47	39.85	39.32	39.84	123422
2023-02-27	39.99	40.73	39.85	40.56	232034
2023-02-28	40.53	41.77	40.35	41.49	283416
2023-03-01	41.16	41.70	40.85	41.48	240024
2023-03-02	41.08	41.83	40.64	41.31	259722
2023-03-03	41.50	41.63	41.00	41.59	205488
2023-03-06	41.71	41.90	40.97	41.34	371263
2023-03-07	41.18	41.58	40.97	41.12	339246
2023-03-08	41.15	41.32	40.31	40.55	245880
2023-03-09	40.33	40.92	38.29	38.49	485157
2023-03-10	37.90	38.69	37.11	38.37	598275
2023-03-13	36.65	39.20	34.46	36.89	395295
2023-03-14	39.58	40.18	36.06	36.63	478673
2023-03-15	35.10	36.51	34.84	36.08	464392
2023-03-16	35.55	38.27	34.93	37.20	367442
2023-03-17	36.57	36.64	35.12	35.63	1837224
2023-03-20	35.95	37.51	35.75	35.85	338932
2023-03-21	37.10	38.60	36.57	37.21	296121
2023-03-22	37.15	37.35	35.30	35.33	251417
2023-03-23	35.69	35.81	34.70	35.19	242693
2023-03-24	34.82	36.76	34.70	36.50	238685
2023-03-27	37.20	37.20	35.94	36.12	210092
2023-03-28	35.96	36.36	35.73	36.22	180900
2023-03-29	36.28	36.72	35.58	36.13	187865
2023-03-30	36.34	36.34	35.12	35.27	205889
2023-03-31	35.60	35.84	35.19	35.52	202623
2023-04-03	35.73	35.94	35.10	35.70	210163
2023-04-04	35.70	35.70	34.44	34.98	161367
2023-04-05	34.54	34.92	34.10	34.20	233695
2023-04-06	34.16	34.95	34.16	34.70	144625
2023-04-10	34.38	35.08	34.11	34.71	238470
2023-04-11	34.92	36.00	34.29	34.40	133377
2023-04-12	34.60	34.75	33.93	34.14	102535
2023-04-13	34.11	34.61	33.99	34.35	122981
2023-04-14	34.60	35.26	33.09	33.31	201950
2023-04-17	33.26	33.57	32.70	33.50	280296
2023-04-18	33.60	33.60	32.59	32.80	174556
2023-04-19	32.84	34.14	32.53	33.82	233303
2023-04-20	33.61	33.89	33.29	33.68	249353
2023-04-21	33.55	33.82	32.68	32.85	171164
2023-04-24	32.65	33.02	32.32	32.37	216178
2023-04-25	32.12	32.31	31.61	31.72	212996
2023-04-26	32.08	32.12	31.17	31.44	185518
2023-04-27	29.51	30.76	29.14	29.94	259705
2023-04-28	30.04	32.35	30.04	30.78	251728
2023-05-01	30.67	31.26	30.62	30.93	204598
2023-05-02	30.79	31.04	28.56	28.90	380273
2023-05-03	29.04	30.04	28.40	28.47	346754
2023-05-04	27.82	28.12	26.26	27.88	251384
2023-05-05	28.72	29.53	28.25	29.08	233359
2023-05-08	29.45	29.82	28.36	28.40	187998
2023-05-09	28.24	29.38	27.42	27.67	134038
2023-05-10	28.05	28.05	27.33	27.49	167386
2023-05-11	27.06	27.72	26.80	27.48	145078
2023-05-12	27.65	27.67	26.98	27.29	90655
2023-05-15	27.41	28.41	27.41	28.06	93721
2023-05-16	28.15	28.49	27.83	27.90	140980
2023-05-17	28.34	30.31	27.97	30.20	254182
2023-05-18	30.22	31.15	29.78	30.94	197300
2023-05-19	31.30	31.37	30.03	30.18	194184
2023-05-22	30.45	31.16	29.97	31.06	158698
2023-05-23	31.06	32.67	31.01	32.00	214240
2023-05-24	31.76	31.91	31.38	31.70	125618
2023-05-25	31.50	31.94	30.78	31.24	148063
2023-05-26	31.00	31.39	30.76	31.34	128482
2023-05-30	31.29	31.55	30.63	30.92	163862
2023-05-31	30.67	30.89	29.45	30.10	255734
2023-06-01	30.37	31.02	29.92	30.69	157795
2023-06-02	31.06	33.27	31.02	33.17	200287
2023-06-05	33.00	33.00	31.01	31.52	180172
2023-06-06	31.61	33.98	31.48	33.20	215943
2023-06-07	33.72	35.72	33.15	35.24	289064
2023-06-08	35.02	35.02	33.23	33.73	229124
2023-06-09	33.71	33.99	32.58	32.74	163308
2023-06-12	32.87	34.58	32.76	33.10	245836
2023-06-13	33.37	34.50	33.37	34.25	140532
2023-06-14	34.25	34.60	33.07	33.27	166226
2023-06-15	33.07	34.07	33.01	33.94	177295
2023-06-16	34.17	34.20	33.53	34.04	565099
2023-06-20	33.94	33.94	32.78	32.79	138622
2023-06-21	32.63	33.05	32.36	32.40	121415
2023-06-22	32.34	32.39	31.15	31.42	165730
2023-06-23	30.97	31.32	30.01	30.19	403239
2023-06-26	30.32	30.94	30.30	30.35	136274
2023-06-27	30.37	31.46	30.00	31.09	173595
2023-06-28	30.99	30.99	30.24	30.40	185349
2023-06-29	30.00	30.89	30.00	30.69	219076
2023-06-30	30.99	30.99	29.75	29.75	135748
2023-07-03	29.75	30.47	29.73	30.30	80670
2023-07-05	30.21	30.42	29.63	30.05	150360
2023-07-06	29.59	29.89	28.99	29.64	142988
2023-07-07	29.73	30.78	29.73	30.44	135268
2023-07-10	30.24	31.20	30.14	30.44	124043
2023-07-11	30.44	30.95	30.23	30.68	109241
2023-07-12	31.29	31.80	31.19	31.50	172290
2023-07-13	31.71	32.12	31.45	32.02	132268
2023-07-14	32.28	32.28	31.39	31.72	118342
2023-07-17	31.46	32.35	31.35	31.97	123056
2023-07-18	31.97	33.25	31.97	33.14	192059
2023-07-19	33.35	34.33	33.09	34.28	243921
2023-07-20	34.24	34.24	33.43	34.15	140132
2023-07-21	34.37	34.37	33.42	33.55	152047
2023-07-24	33.42	34.52	33.28	34.39	146599
2023-07-25	34.38	35.10	33.96	34.32	182365
2023-07-26	34.32	35.81	34.32	35.45	173854
2023-07-27	35.23	35.80	33.85	34.19	222674
2023-07-28	34.54	34.98	34.11	34.35	146220
2023-07-31	33.45	34.00	32.89	33.08	179403
2023-08-01	33.02	33.15	32.17	32.73	162371
2023-08-02	32.27	32.62	32.01	32.60	138287
2023-08-03	32.46	33.16	32.17	33.07	116541
2023-08-04	32.95	33.85	32.74	33.73	119081
2023-08-07	33.53	34.13	33.46	34.09	106900
2023-08-08	33.45	33.45	31.87	32.79	165898
2023-08-09	32.65	32.76	32.03	32.58	98687
2023-08-10	32.67	33.15	32.13	32.43	86402
2023-08-11	32.18	32.56	32.00	32.38	89666
2023-08-14	32.16	32.58	31.31	31.98	103773
2023-08-15	31.53	31.53	30.65	30.69	122475
2023-08-16	30.58	31.01	30.26	30.32	82023
2023-08-17	30.52	30.99	30.30	30.85	114293
2023-08-18	30.53	31.43	30.53	31.22	247906
2023-08-21	31.22	31.34	30.17	30.23	116008
2023-08-22	30.09	30.22	29.18	29.22	141625
2023-08-23	29.17	29.55	29.06	29.14	93505
2023-08-24	29.00	29.70	28.94	29.62	168580
2023-08-25	29.81	29.83	29.07	29.47	150792
2023-08-28	29.66	30.20	29.56	29.98	129675
2023-08-29	30.06	30.15	29.75	29.79	172083
2023-08-30	29.71	29.81	29.35	29.63	138650
2023-08-31	29.64	30.02	29.32	29.64	131170
2023-09-01	29.83	30.61	29.83	30.56	130901
2023-09-05	30.16	30.16	29.25	29.51	149535
2023-09-06	29.56	29.81	28.64	28.80	118691
2023-09-07	28.76	28.88	27.67	27.75	157312
2023-09-08	27.83	27.83	27.21	27.73	159115
2023-09-11	27.49	27.49	27.49	27.49	23064
2023-09-12	27.56	28.01	27.29	27.92	117078
2023-09-13	28.09	28.09	27.29	27.67	126365
2023-09-14	28.70	29.31	28.18	29.29	215673
2023-09-15	29.24	29.47	28.51	28.66	765544
2023-09-18	28.72	28.72	27.91	27.94	144479
2023-09-19	28.03	28.39	27.50	27.75	113278
2023-09-20	27.94	28.11	27.37	27.41	97740
2023-09-21	27.23	27.36	26.92	27.32	110419
2023-09-22	27.38	27.67	26.96	27.26	147827
2023-09-25	27.22	28.00	26.92	27.69	102218
2023-09-26	27.41	28.26	27.33	27.69	239973
2023-09-27	27.94	28.30	27.74	28.03	165124
2023-09-28	27.89	29.05	27.81	27.99	242507
2023-09-29	28.22	28.72	27.92	28.14	276919
2023-10-02	28.10	28.20	27.19	27.31	336275
2023-10-03	27.16	27.77	26.92	27.63	200957
2023-10-04	27.66	27.87	27.29	27.68	164731
2023-10-05	27.55	28.14	27.47	27.81	188716
2023-10-06	27.61	28.29	27.13	27.90	174920
2023-10-09	27.69	28.35	27.65	27.93	82619
2023-10-10	27.99	28.39	27.99	28.29	111376
2023-10-11	28.26	28.76	28.18	28.38	110666
2023-10-12	28.47	28.47	27.99	28.15	93240
2023-10-13	28.36	28.50	27.16	27.30	136108
2023-10-16	27.59	27.98	27.59	27.83	122361
2023-10-17	27.68	28.96	27.68	28.68	175976
2023-10-18	28.43	28.43	27.81	27.98	122321
2023-10-19	28.10	28.60	27.83	27.91	133997
2023-10-20	27.98	27.98	26.95	27.09	225947
2023-10-23	26.88	27.71	26.88	27.00	135149
2023-10-24	27.19	27.34	26.28	26.48	149081
2023-10-25	26.37	27.08	26.00	26.85	142736
2023-10-26	27.59	28.98	27.49	28.65	249482
2023-10-27	28.54	28.93	27.45	27.89	212767
2023-10-30	28.28	28.55	28.01	28.31	97876
2023-10-31	28.47	29.19	28.42	29.02	134560
2023-11-01	28.97	29.22	28.44	28.83	84538
2023-11-02	29.19	30.59	29.00	30.53	123840
2023-11-03	31.37	32.25	31.37	31.73	179240
2023-11-06	31.72	32.10	28.59	31.30	183749
2023-11-07	31.15	31.22	30.30	30.63	109935
2023-11-08	30.53	30.53	29.47	29.79	86450
2023-11-09	29.80	29.80	29.02	29.28	117729
2023-11-10	29.46	29.57	28.96	29.38	81854
2023-11-13	29.14	29.84	29.01	29.72	90696
2023-11-14	31.06	32.62	31.04	32.43	181117
2023-11-15	32.37	33.08	32.37	32.88	164871
2023-11-16	32.75	32.75	31.87	31.97	103905
2023-11-17	32.41	32.75	32.00	32.14	213443
2023-11-20	32.18	32.70	31.68	31.99	98123
2023-11-21	31.61	31.75	30.88	30.92	97576
2023-11-22	31.31	31.33	30.96	31.24	60530
2023-11-24	31.16	31.50	31.07	31.41	33434
2023-11-27	31.28	31.53	30.95	31.30	97045
2023-11-28	31.38	31.42	30.74	31.41	104340
2023-11-29	31.80	32.51	31.54	31.66	190841
2023-11-30	31.85	31.85	31.17	31.34	187414
2023-12-01	31.38	32.95	31.37	32.86	248972
2023-12-04	32.69	33.69	32.46	33.55	192579
2023-12-05	33.53	33.53	32.93	33.12	134297
2023-12-06	33.22	34.16	32.99	32.99	211676
2023-12-07	33.26	33.88	33.08	33.86	178045
2023-12-08	33.79	34.40	33.51	34.13	129648
2023-12-11	34.01	34.01	33.61	33.74	132462
2023-12-12	33.74	34.04	33.44	33.46	111883
2023-12-13	33.74	35.93	33.48	35.88	182175
2023-12-14	36.91	37.94	36.69	37.51	332290
2023-12-15	37.74	37.97	37.33	37.49	1076896
2023-12-18	37.59	37.65	36.46	36.60	170128
2023-12-19	36.81	37.64	36.50	37.05	172560
2023-12-20	36.75	37.90	36.31	36.32	223759
2023-12-21	36.73	37.22	36.47	37.17	151472
2023-12-22	37.49	37.85	37.40	37.49	134747
2023-12-26	37.75	38.30	37.47	38.15	89664
2023-12-27	38.07	38.51	37.80	38.19	115209
2023-12-28	37.83	38.07	37.60	37.71	93203
2023-12-29	37.59	37.81	36.90	37.01	99338
2024-01-02	36.54	37.57	36.54	37.19	174777
2024-01-03	36.91	37.02	35.67	35.73	161675
2024-01-04	35.87	36.42	35.86	36.23	127785
2024-01-05	35.87	36.78	35.87	36.28	170004
2024-01-08	36.23	36.52	35.92	36.27	99087
2024-01-09	35.73	35.97	35.44	35.82	84076
2024-01-10	35.58	35.79	35.26	35.58	148716
2024-01-11	35.24	35.28	34.30	34.88	412294
2024-01-12	35.25	35.25	34.35	34.63	116369
2024-01-16	34.07	34.33	33.67	33.76	156989
2024-01-17	33.03	33.85	33.03	33.49	146798
2024-01-18	33.65	34.25	33.40	33.67	110366
2024-01-19	33.91	34.69	33.49	34.68	138219
2024-01-22	35.05	37.49	35.05	35.98	167427
2024-01-23	36.44	36.44	35.07	35.37	147184
2024-01-24	35.60	35.87	35.26	35.50	114355
2024-01-25	36.00	36.63	34.58	34.71	201388
2024-01-26	35.05	35.31	34.77	35.23	107294
2024-01-29	35.18	36.49	35.04	36.44	134643
2024-01-30	36.50	36.58	36.20	36.29	146436
2024-01-31	35.35	35.79	34.51	34.56	251272
2024-02-01	35.00	35.19	33.20	34.53	288004
2024-02-02	34.00	35.35	33.80	34.95	233217
2024-02-05	34.57	34.89	33.97	34.33	193619
2024-02-06	34.26	34.74	34.01	34.18	175282
2024-02-07	34.20	34.35	33.26	34.20	131021
2024-02-08	34.24	34.63	34.22	34.51	143614
2024-02-09	34.71	35.76	33.82	35.49	202811
2024-02-12	35.37	36.64	35.37	35.96	194849
2024-02-13	34.54	35.00	33.42	33.93	195634
2024-02-14	34.47	34.97	33.61	34.43	136919
2024-02-15	34.80	36.37	34.45	35.95	141769
2024-02-16	35.53	35.90	35.09	35.60	135973
2024-02-20	35.17	35.70	35.07	35.16	90329
2024-02-21	34.92	35.01	34.60	34.72	177274
2024-02-22	34.56	34.70	33.92	34.26	116044
2024-02-23	34.23	34.73	33.82	34.15	105437
2024-02-26	33.80	34.18	33.45	33.76	108196
2024-02-27	34.16	34.52	33.61	33.68	83544
2024-02-28	33.34	33.90	33.18	33.55	120899
2024-02-29	34.33	34.77	33.94	34.12	123998
2024-03-01	33.91	34.07	33.18	33.98	122995
2024-03-04	34.04	34.89	33.68	33.73	90922
2024-03-05	33.47	35.20	33.47	34.90	103942
2024-03-06	34.99	35.63	34.04	34.92	93473
2024-03-07	35.51	35.76	35.06	35.18	92536
2024-03-08	35.75	35.89	35.22	35.26	76915
2024-03-11	34.97	35.25	34.97	35.05	70465
2024-03-12	34.88	34.89	34.19	34.21	84753
2024-03-13	34.09	34.79	33.97	34.15	69975
2024-03-14	34.00	34.00	33.12	33.37	99719
2024-03-15	33.28	34.20	33.28	34.06	344379
2024-03-18	34.15	34.25	33.36	33.45	116837
2024-03-19	33.38	34.01	33.26	33.28	91522
2024-03-20	33.19	35.15	32.91	34.77	127967
2024-03-21	35.12	35.60	35.04	35.37	140324
2024-03-22	35.22	35.44	34.69	35.03	164370
2024-03-25	35.20	35.81	35.03	35.19	77678
2024-03-26	35.35	35.35	34.70	34.76	81198
2024-03-27	34.90	35.94	34.52	35.94	157486
2024-03-28	35.88	36.51	35.18	36.12	163175
2024-04-01	36.35	36.35	34.30	35.36	101686
2024-04-02	34.81	35.08	34.08	34.28	149791
2024-04-03	33.94	34.36	33.94	33.96	93949
2024-04-04	34.25	34.85	34.17	34.20	107328
2024-04-05	34.12	34.50	33.89	34.04	82981
2024-04-08	34.35	34.59	34.10	34.40	95882
2024-04-09	34.44	35.04	34.34	34.51	78314
2024-04-10	33.52	33.76	32.17	32.74	198338
2024-04-11	32.78	32.82	32.21	32.68	130804
2024-04-12	32.40	32.68	31.85	32.00	181163
2024-04-15	32.27	32.58	31.39	31.80	117842
2024-04-16	31.48	31.70	31.10	31.24	124649
2024-04-17	31.68	31.68	30.87	30.98	157564
2024-04-18	31.00	31.55	30.83	31.26	168090
2024-04-19	31.07	32.36	31.07	32.31	155237
2024-04-22	32.65	33.49	32.41	33.22	107876
2024-04-23	33.29	34.45	33.20	34.11	140221
2024-04-24	33.61	34.60	33.61	34.50	147427
2024-04-25	33.81	33.81	31.45	31.55	256236
2024-04-26	31.68	31.99	31.40	31.52	179263
2024-04-29	31.48	31.74	30.98	31.03	122324
2024-04-30	30.74	31.00	30.23	30.41	142849
2024-05-01	30.55	31.72	30.38	31.25	201960
2024-05-02	31.50	31.76	31.09	31.70	130827
2024-05-03	32.22	32.22	31.44	31.85	183115
2024-05-06	31.95	32.06	31.41	31.46	114616
2024-05-07	31.61	31.95	31.59	31.73	120828
2024-05-08	31.41	31.85	31.41	31.83	108619
2024-05-09	31.80	32.16	31.79	31.90	283512
2024-05-10	32.02	32.03	31.55	31.80	145586
2024-05-13	31.88	32.00	31.61	31.74	110841
2024-05-14	32.19	32.20	31.38	31.71	111731
2024-05-15	32.20	32.24	31.50	31.81	145270
2024-05-16	31.78	32.46	31.67	32.25	128778
2024-05-17	32.40	32.94	32.40	32.60	117917
2024-05-20	32.70	32.88	32.20	32.22	93045
2024-05-21	32.08	32.49	32.00	32.44	151610
2024-05-22	32.48	32.50	32.04	32.15	113547
2024-05-23	32.17	32.17	31.24	31.41	113961
2024-05-24	31.54	31.76	31.21	31.75	127003
2024-05-28	31.86	31.95	31.39	31.49	108832
2024-05-29	30.78	31.12	30.59	31.02	158338
2024-05-30	31.55	31.69	31.22	31.50	233485
2024-05-31	31.66	31.86	31.16	31.55	136107
2024-06-03	31.93	31.93	30.81	30.94	101979
2024-06-04	30.72	30.77	30.26	30.34	74657
2024-06-05	30.66	30.94	30.21	30.90	105988
2024-06-06	30.76	31.38	30.73	31.34	115779
2024-06-07	30.89	31.47	30.81	31.19	96590
2024-06-10	30.77	30.79	29.86	30.10	159188
2024-06-11	29.89	30.03	29.63	29.79	161387
2024-06-12	30.91	31.41	30.39	30.83	152475
2024-06-13	30.89	30.89	30.29	30.55	97033
2024-06-14	30.02	30.07	29.75	30.02	92932
2024-06-17	29.83	30.65	29.70	30.62	78164
2024-06-18	30.44	30.82	30.37	30.38	100536
2024-06-20	30.38	30.67	29.99	30.48	129205
2024-06-21	30.50	30.50	30.06	30.22	426894
2024-06-24	30.46	30.79	30.20	30.47	327369
2024-06-25	30.28	30.50	29.97	30.00	115717
2024-06-26	29.71	30.94	29.53	30.70	163823
2024-06-27	30.75	31.27	30.38	31.18	127826
2024-06-28	31.37	32.12	31.22	31.92	391370
2024-07-01	31.68	32.24	30.76	31.65	138967
2024-07-02	31.65	32.74	31.18	32.58	165870
2024-07-03	32.64	32.64	32.04	32.14	109032
2024-07-05	32.03	32.65	31.76	31.88	108694
2024-07-08	32.06	32.59	31.78	31.86	198508
2024-07-09	31.58	32.18	31.55	31.97	229956
2024-07-10	32.08	33.22	32.08	33.19	136835
2024-07-11	34.13	35.20	33.80	35.05	188505
2024-07-12	35.61	35.94	34.82	35.11	236743
2024-07-15	35.74	36.87	35.74	36.01	333602
2024-07-16	36.53	38.07	36.53	37.90	273541
2024-07-17	37.40	38.99	37.40	38.84	385590
2024-07-18	38.44	39.37	37.85	38.21	306198
2024-07-19	38.25	39.32	35.85	38.15	164838
2024-07-22	37.86	39.04	37.56	38.82	142660
2024-07-23	38.60	40.29	38.60	39.67	254422
2024-07-24	39.31	40.50	39.30	39.34	178098
2024-07-25	42.00	45.41	41.56	44.15	869902
2024-07-26	44.32	44.86	42.20	43.19	422146
2024-07-29	43.10	43.47	41.66	41.84	247551
2024-07-30	41.87	42.36	41.55	41.84	178220
2024-07-31	42.01	43.12	41.42	41.80	246593
2024-08-01	41.79	41.79	39.48	40.05	236406
2024-08-02	38.28	39.56	37.58	39.18	198112
2024-08-05	37.13	38.97	36.47	38.55	260999
2024-08-06	38.39	38.86	38.04	38.29	113418
2024-08-07	38.82	39.20	37.80	38.20	118438
2024-08-08	39.00	39.96	39.00	39.93	243279
2024-08-09	39.80	39.80	38.58	39.08	137123
2024-08-12	39.56	40.25	38.64	38.91	148151
2024-08-13	39.52	39.65	38.65	39.58	153470
2024-08-14	39.74	39.74	38.63	39.12	102170
2024-08-15	40.16	40.62	39.79	39.95	122135
2024-08-16	39.93	41.08	39.93	41.00	152392
2024-08-19	41.06	42.23	40.96	41.81	409614
2024-08-20	41.51	41.51	40.76	40.98	143259
2024-08-21	41.35	41.35	40.48	40.95	79688
2024-08-22	40.78	41.50	40.43	41.03	64361
2024-08-23	41.43	44.00	41.43	42.95	188325
2024-08-26	43.28	43.42	42.24	42.27	129625
2024-08-27	42.07	42.07	41.39	41.52	103319
2024-08-28	41.57	42.38	41.27	41.92	193061
2024-08-29	42.40	42.44	41.66	42.00	124996
2024-08-30	42.10	42.55	41.83	42.48	126315
2024-09-03	41.93	42.66	41.93	42.25	148494
2024-09-04	41.99	42.37	41.33	41.56	157421
2024-09-05	41.85	41.93	41.13	41.47	116103
2024-09-06	41.55	41.99	40.59	40.92	144729
2024-09-09	40.98	41.54	40.63	41.26	196769
2024-09-10	41.25	41.53	40.55	41.36	170600
2024-09-11	40.92	41.40	39.88	41.21	164006
2024-09-12	41.56	41.73	40.91	41.25	126249
2024-09-13	41.86	42.50	41.66	42.43	146967
2024-09-16	42.50	42.97	41.91	42.71	134716
2024-09-17	43.00	44.14	42.54	42.85	252647
2024-09-18	43.03	44.79	42.24	43.10	210432
2024-09-19	43.76	44.60	43.11	44.54	231927
2024-09-20	44.24	44.55	43.44	43.62	655360
2024-09-23	43.86	44.00	43.02	43.24	155450
2024-09-24	43.15	43.29	42.07	42.15	140034
2024-09-25	42.17	42.17	41.31	41.41	136419
2024-09-26	41.95	41.98	41.37	41.41	118116
2024-09-27	41.80	41.99	41.12	41.30	123925
2024-09-30	41.11	41.97	40.82	41.59	151617
2024-10-01	41.42	41.42	40.00	40.32	135630
2024-10-02	40.38	41.25	40.38	40.62	111127
2024-10-03	40.53	41.07	40.11	41.03	202726
2024-10-04	41.58	42.10	41.27	41.73	124310
2024-10-07	41.61	41.69	41.15	41.41	124355
2024-10-08	41.55	41.63	41.07	41.07	111634
2024-10-09	40.93	41.74	40.92	41.38	87821
2024-10-10	41.28	41.46	40.82	41.35	199562
2024-10-11	41.53	43.08	41.53	42.56	157055
2024-10-14	42.55	43.70	42.31	43.52	147646
2024-10-15	43.65	44.99	43.31	43.83	209252
2024-10-16	44.38	44.90	44.26	44.41	180003
2024-10-17	44.20	44.69	43.85	44.62	137069
2024-10-18	44.53	44.53	43.60	43.66	115179
2024-10-21	43.66	43.66	41.84	41.97	141704
2024-10-22	41.94	42.33	41.76	42.29	88502
2024-10-23	41.90	42.49	41.17	42.39	98519
2024-10-24	41.50	41.88	40.99	41.57	160771
2024-10-25	41.99	42.09	40.86	40.94	154405
2024-10-28	41.47	42.96	41.45	42.67	167637
2024-10-29	42.33	42.64	42.08	42.17	79274
2024-10-30	42.03	43.39	42.03	42.49	113121
2024-10-31	42.40	42.62	41.70	41.70	93647
2024-11-01	42.13	42.55	41.47	41.64	70954
2024-11-04	41.31	41.50	40.50	41.15	86465
2024-11-05	41.20	42.20	41.02	42.17	85495
2024-11-06	45.00	48.21	44.30	47.16	745750
2024-11-07	46.54	46.66	44.66	44.96	284582
2024-11-08	45.39	45.80	44.72	45.37	217735
2024-11-11	46.30	47.69	46.16	46.90	375082
2024-11-12	46.92	47.62	46.59	46.81	200493
2024-11-13	47.39	48.12	46.53	46.63	213929
2024-11-14	46.84	47.10	46.05	46.57	116236
2024-11-15	46.77	46.85	45.43	45.75	164341
2024-11-18	45.75	46.13	45.45	45.49	127950
2024-11-19	44.69	45.45	44.44	45.32	120983
2024-11-20	45.31	45.32	44.31	44.97	120871
2024-11-21	45.17	46.86	45.06	46.69	325737
2024-11-22	46.96	48.19	46.79	48.12	181930
2024-11-25	48.84	50.34	48.61	49.20	408722
2024-11-26	49.03	49.43	48.57	48.58	252792
2024-11-27	48.71	49.11	47.84	47.86	170140
2024-11-29	48.17	48.17	46.93	47.30	110358
2024-12-02	47.26	47.72	46.48	47.30	167180
2024-12-03	47.32	47.67	46.71	46.74	123295
2024-12-04	46.81	47.72	46.78	47.64	157324
2024-12-05	47.85	48.42	47.54	47.65	136021
2024-12-06	47.97	47.99	47.19	47.93	93731
2024-12-09	48.32	48.62	48.03	48.33	207359
2024-12-10	48.27	49.05	47.43	48.07	289342
2024-12-11	48.65	48.91	48.04	48.05	194604
2024-12-12	47.96	48.31	46.90	47.33	145513
2024-12-13	47.20	47.56	46.75	47.56	268626
2024-12-16	47.42	48.06	47.17	47.94	284288
2024-12-17	47.90	48.18	47.06	47.35	241126
2024-12-18	47.84	47.84	43.52	43.89	233664
2024-12-19	44.37	45.46	43.40	43.55	222929
2024-12-20	43.41	45.03	43.41	44.69	551464
2024-12-23	44.39	44.95	44.08	44.45	113815
2024-12-24	44.61	44.93	44.30	44.92	49396
2024-12-26	44.52	45.34	44.33	45.17	103948
2024-12-27	44.75	45.04	43.87	44.40	124328
2024-12-30	44.20	44.53	43.24	44.24	102983
2024-12-31	44.26	44.55	43.74	43.97	84137
2025-01-02	44.16	46.17	42.97	43.00	129606
2025-01-03	43.02	43.60	42.22	43.38	228488
2025-01-06	43.38	44.11	43.10	43.18	159584
2025-01-07	43.47	43.48	42.15	42.63	135082
2025-01-08	42.50	42.79	42.05	42.29	105874
2025-01-10	41.38	41.39	40.39	40.96	152530
2025-01-13	40.40	41.36	40.19	41.26	148685
2025-01-14	41.64	43.06	41.64	43.05	167998
2025-01-15	44.61	45.00	43.37	43.72	146611
2025-01-16	43.49	43.87	43.12	43.49	201543
2025-01-17	43.85	44.38	43.45	44.14	240459
2025-01-21	44.47	46.29	44.24	44.46	155431
2025-01-22	44.16	44.90	43.70	43.90	175006
2025-01-23	43.30	44.28	43.30	43.80	168603
2025-01-24	43.71	44.35	43.61	43.94	162777
2025-01-27	44.13	45.34	43.55	44.56	192452
2025-01-28	44.27	44.69	43.97	44.13	158366
2025-01-29	44.42	44.54	43.28	43.94	208150
2025-01-30	40.66	44.54	40.66	43.58	194080
2025-01-31	42.59	44.45	42.59	44.13	331928
2025-02-03	44.83	44.83	42.80	43.24	193434
2025-02-04	42.99	44.69	42.76	44.67	118938
2025-02-05	45.07	45.51	44.50	45.50	148325
2025-02-06	45.57	46.14	45.33	45.94	143466
2025-02-07	45.16	45.18	43.80	43.96	234388
2025-02-10	44.05	44.75	43.49	43.71	158194
2025-02-11	43.34	44.69	43.34	44.66	127491
2025-02-12	43.73	43.91	43.01	43.02	173262
2025-02-13	43.50	44.35	42.32	43.31	120297
2025-02-14	43.61	44.00	43.16	43.19	84990
2025-02-18	43.18	44.48	42.99	43.27	159234
2025-02-19	42.30	43.26	42.09	42.97	136681
2025-02-20	42.73	43.75	41.73	42.46	158308

Explore More About FBNC

Coins representing dividend payouts and trends

FBNC Dividend History

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

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

FBNC Stock Split History

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

Graph showing historical stock prices and market trends

FBNC Historical Prices

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

Web Analytics